岩谷産業(8088)の株価時系列情報
岩谷産業(8088)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,820 | 5,860 | 5,790 | 5,790 | 93,700 |
| 2022/12/29 | 5,880 | 5,890 | 5,780 | 5,820 | 113,900 |
| 2022/12/28 | 5,790 | 5,890 | 5,780 | 5,890 | 150,200 |
| 2022/12/27 | 5,810 | 5,810 | 5,730 | 5,780 | 66,700 |
| 2022/12/26 | 5,840 | 5,850 | 5,720 | 5,740 | 108,400 |
| 2022/12/23 | 5,710 | 5,830 | 5,680 | 5,810 | 186,400 |
| 2022/12/22 | 5,750 | 5,750 | 5,680 | 5,710 | 124,200 |
| 2022/12/21 | 5,710 | 5,810 | 5,690 | 5,710 | 189,400 |
| 2022/12/20 | 5,830 | 5,880 | 5,680 | 5,730 | 222,400 |
| 2022/12/19 | 5,890 | 5,890 | 5,840 | 5,860 | 118,200 |
| 2022/12/16 | 6,060 | 6,080 | 5,930 | 5,930 | 243,600 |
| 2022/12/15 | 5,900 | 6,210 | 5,870 | 6,110 | 501,400 |
| 2022/12/14 | 5,790 | 5,960 | 5,750 | 5,920 | 425,400 |
| 2022/12/13 | 5,640 | 5,660 | 5,590 | 5,590 | 102,300 |
| 2022/12/12 | 5,540 | 5,570 | 5,530 | 5,550 | 90,700 |
| 2022/12/09 | 5,470 | 5,530 | 5,460 | 5,510 | 133,200 |
| 2022/12/08 | 5,500 | 5,520 | 5,420 | 5,470 | 144,400 |
| 2022/12/07 | 5,520 | 5,560 | 5,500 | 5,500 | 117,000 |
| 2022/12/06 | 5,500 | 5,590 | 5,490 | 5,580 | 124,900 |
| 2022/12/05 | 5,600 | 5,610 | 5,530 | 5,540 | 143,500 |
| 2022/12/02 | 5,620 | 5,630 | 5,560 | 5,590 | 157,100 |
| 2022/12/01 | 5,850 | 5,850 | 5,680 | 5,710 | 140,900 |
| 2022/11/30 | 5,730 | 5,830 | 5,720 | 5,770 | 228,200 |
| 2022/11/29 | 5,720 | 5,720 | 5,660 | 5,710 | 114,200 |
| 2022/11/28 | 5,780 | 5,780 | 5,700 | 5,710 | 92,800 |
| 2022/11/25 | 5,800 | 5,800 | 5,730 | 5,740 | 68,500 |
| 2022/11/24 | 5,730 | 5,790 | 5,680 | 5,780 | 140,100 |
| 2022/11/22 | 5,690 | 5,720 | 5,680 | 5,680 | 91,200 |
| 2022/11/21 | 5,660 | 5,690 | 5,630 | 5,650 | 88,800 |
| 2022/11/18 | 5,730 | 5,770 | 5,650 | 5,690 | 174,600 |
| 2022/11/17 | 5,700 | 5,790 | 5,700 | 5,790 | 121,700 |
| 2022/11/16 | 5,650 | 5,760 | 5,630 | 5,740 | 120,600 |
| 2022/11/15 | 5,590 | 5,640 | 5,560 | 5,640 | 79,900 |
| 2022/11/14 | 5,600 | 5,660 | 5,590 | 5,600 | 103,800 |
| 2022/11/11 | 5,690 | 5,690 | 5,610 | 5,630 | 148,700 |
| 2022/11/10 | 5,670 | 5,800 | 5,600 | 5,610 | 261,200 |
| 2022/11/09 | 5,700 | 5,730 | 5,510 | 5,670 | 352,300 |
| 2022/11/08 | 5,510 | 5,580 | 5,510 | 5,550 | 97,400 |
| 2022/11/07 | 5,520 | 5,550 | 5,490 | 5,490 | 64,000 |
| 2022/11/04 | 5,540 | 5,560 | 5,450 | 5,510 | 105,900 |
| 2022/11/02 | 5,610 | 5,640 | 5,570 | 5,580 | 97,400 |
| 2022/11/01 | 5,510 | 5,580 | 5,510 | 5,580 | 83,400 |
| 2022/10/31 | 5,470 | 5,510 | 5,460 | 5,480 | 114,300 |
| 2022/10/28 | 5,410 | 5,500 | 5,400 | 5,410 | 296,100 |
| 2022/10/27 | 5,470 | 5,470 | 5,420 | 5,440 | 82,900 |
| 2022/10/26 | 5,440 | 5,480 | 5,410 | 5,450 | 80,400 |
| 2022/10/25 | 5,410 | 5,420 | 5,380 | 5,390 | 97,600 |
| 2022/10/24 | 5,410 | 5,440 | 5,330 | 5,340 | 123,600 |
| 2022/10/21 | 5,360 | 5,410 | 5,350 | 5,360 | 80,000 |
| 2022/10/20 | 5,400 | 5,430 | 5,370 | 5,380 | 66,800 |
| 2022/10/19 | 5,360 | 5,430 | 5,360 | 5,410 | 82,400 |
| 2022/10/18 | 5,450 | 5,450 | 5,330 | 5,360 | 85,000 |
| 2022/10/17 | 5,380 | 5,390 | 5,330 | 5,360 | 91,700 |
| 2022/10/14 | 5,370 | 5,460 | 5,310 | 5,420 | 147,400 |
| 2022/10/13 | 5,330 | 5,340 | 5,240 | 5,270 | 134,100 |
| 2022/10/12 | 5,340 | 5,380 | 5,320 | 5,350 | 115,800 |
| 2022/10/11 | 5,500 | 5,500 | 5,360 | 5,360 | 165,400 |
| 2022/10/07 | 5,530 | 5,600 | 5,510 | 5,550 | 105,300 |
| 2022/10/06 | 5,660 | 5,690 | 5,630 | 5,660 | 98,500 |
| 2022/10/05 | 5,710 | 5,730 | 5,640 | 5,640 | 126,300 |
| 2022/10/04 | 5,550 | 5,690 | 5,540 | 5,690 | 173,900 |
| 2022/10/03 | 5,420 | 5,520 | 5,400 | 5,490 | 118,500 |
| 2022/09/30 | 5,540 | 5,570 | 5,420 | 5,450 | 354,400 |
| 2022/09/29 | 5,490 | 5,620 | 5,460 | 5,610 | 242,000 |
| 2022/09/28 | 5,250 | 5,420 | 5,250 | 5,400 | 235,100 |
| 2022/09/27 | 5,280 | 5,340 | 5,260 | 5,270 | 167,000 |
| 2022/09/26 | 5,470 | 5,480 | 5,200 | 5,240 | 363,800 |
| 2022/09/22 | 5,450 | 5,600 | 5,450 | 5,570 | 163,200 |
| 2022/09/21 | 5,450 | 5,490 | 5,450 | 5,450 | 81,100 |
| 2022/09/20 | 5,410 | 5,500 | 5,410 | 5,500 | 123,600 |
| 2022/09/16 | 5,460 | 5,530 | 5,430 | 5,440 | 161,800 |
| 2022/09/15 | 5,550 | 5,560 | 5,470 | 5,490 | 98,200 |
| 2022/09/14 | 5,450 | 5,540 | 5,450 | 5,510 | 114,700 |
| 2022/09/13 | 5,520 | 5,570 | 5,510 | 5,550 | 66,300 |
| 2022/09/12 | 5,620 | 5,620 | 5,530 | 5,530 | 53,700 |
| 2022/09/09 | 5,500 | 5,570 | 5,490 | 5,570 | 138,900 |
| 2022/09/08 | 5,410 | 5,540 | 5,410 | 5,520 | 145,200 |
| 2022/09/07 | 5,400 | 5,420 | 5,340 | 5,410 | 119,000 |
| 2022/09/06 | 5,550 | 5,550 | 5,450 | 5,460 | 76,800 |
| 2022/09/05 | 5,500 | 5,530 | 5,460 | 5,470 | 84,300 |
| 2022/09/02 | 5,550 | 5,560 | 5,490 | 5,530 | 98,400 |
| 2022/09/01 | 5,640 | 5,670 | 5,530 | 5,540 | 121,900 |
| 2022/08/31 | 5,640 | 5,720 | 5,620 | 5,700 | 129,000 |
| 2022/08/30 | 5,650 | 5,740 | 5,640 | 5,700 | 152,300 |
| 2022/08/29 | 5,440 | 5,580 | 5,440 | 5,570 | 118,100 |
| 2022/08/26 | 5,680 | 5,680 | 5,600 | 5,600 | 63,100 |
| 2022/08/25 | 5,590 | 5,680 | 5,580 | 5,620 | 117,200 |
| 2022/08/24 | 5,710 | 5,730 | 5,590 | 5,590 | 102,600 |
| 2022/08/23 | 5,630 | 5,700 | 5,600 | 5,680 | 110,100 |
| 2022/08/22 | 5,590 | 5,700 | 5,570 | 5,680 | 155,800 |
| 2022/08/19 | 5,580 | 5,610 | 5,540 | 5,590 | 100,500 |
| 2022/08/18 | 5,590 | 5,590 | 5,500 | 5,540 | 101,800 |
| 2022/08/17 | 5,490 | 5,590 | 5,470 | 5,560 | 169,600 |
| 2022/08/16 | 5,470 | 5,480 | 5,400 | 5,470 | 110,400 |
| 2022/08/15 | 5,480 | 5,510 | 5,460 | 5,490 | 83,400 |
| 2022/08/12 | 5,440 | 5,500 | 5,410 | 5,480 | 126,000 |
| 2022/08/10 | 5,380 | 5,400 | 5,310 | 5,380 | 161,900 |
| 2022/08/09 | 5,590 | 5,590 | 5,360 | 5,400 | 271,000 |
| 2022/08/08 | 5,510 | 5,680 | 5,470 | 5,580 | 288,200 |
| 2022/08/05 | 5,460 | 5,550 | 5,450 | 5,470 | 116,100 |
| 2022/08/04 | 5,560 | 5,560 | 5,480 | 5,520 | 92,100 |
| 2022/08/03 | 5,470 | 5,540 | 5,450 | 5,520 | 132,500 |
| 2022/08/02 | 5,570 | 5,580 | 5,480 | 5,540 | 148,300 |
| 2022/08/01 | 5,610 | 5,630 | 5,570 | 5,620 | 97,100 |
| 2022/07/29 | 5,610 | 5,610 | 5,560 | 5,560 | 148,100 |
| 2022/07/28 | 5,630 | 5,640 | 5,510 | 5,550 | 149,500 |
| 2022/07/27 | 5,640 | 5,640 | 5,590 | 5,640 | 80,000 |
| 2022/07/26 | 5,590 | 5,660 | 5,570 | 5,610 | 101,300 |
| 2022/07/25 | 5,640 | 5,640 | 5,520 | 5,560 | 138,200 |
| 2022/07/22 | 5,510 | 5,590 | 5,500 | 5,580 | 103,700 |
| 2022/07/21 | 5,520 | 5,570 | 5,500 | 5,570 | 122,700 |
| 2022/07/20 | 5,440 | 5,540 | 5,440 | 5,520 | 188,400 |
| 2022/07/19 | 5,470 | 5,470 | 5,360 | 5,380 | 104,500 |
| 2022/07/15 | 5,400 | 5,470 | 5,380 | 5,390 | 144,600 |
| 2022/07/14 | 5,330 | 5,410 | 5,310 | 5,400 | 153,200 |
| 2022/07/13 | 5,310 | 5,360 | 5,290 | 5,330 | 79,600 |
| 2022/07/12 | 5,340 | 5,340 | 5,230 | 5,300 | 147,100 |
| 2022/07/11 | 5,320 | 5,350 | 5,310 | 5,340 | 107,600 |
| 2022/07/08 | 5,240 | 5,310 | 5,200 | 5,230 | 152,200 |
| 2022/07/07 | 5,170 | 5,230 | 5,150 | 5,200 | 144,900 |
| 2022/07/06 | 5,200 | 5,240 | 5,150 | 5,170 | 186,300 |
| 2022/07/05 | 5,310 | 5,330 | 5,250 | 5,260 | 119,400 |
| 2022/07/04 | 5,250 | 5,320 | 5,250 | 5,300 | 113,200 |
| 2022/07/01 | 5,250 | 5,260 | 5,220 | 5,240 | 173,400 |
| 2022/06/30 | 5,240 | 5,270 | 5,200 | 5,230 | 148,100 |
| 2022/06/29 | 5,180 | 5,280 | 5,160 | 5,260 | 189,000 |
| 2022/06/28 | 5,080 | 5,180 | 5,080 | 5,180 | 125,800 |
| 2022/06/27 | 5,110 | 5,130 | 5,070 | 5,090 | 124,700 |
| 2022/06/24 | 4,995 | 5,060 | 4,965 | 5,050 | 135,500 |
| 2022/06/23 | 4,935 | 5,010 | 4,920 | 4,955 | 134,100 |
| 2022/06/22 | 5,070 | 5,090 | 4,960 | 4,960 | 185,700 |
| 2022/06/21 | 5,030 | 5,110 | 4,985 | 5,070 | 187,400 |
| 2022/06/20 | 5,070 | 5,080 | 4,870 | 4,935 | 290,100 |
| 2022/06/17 | 5,100 | 5,150 | 5,060 | 5,070 | 243,000 |
| 2022/06/16 | 5,230 | 5,340 | 5,200 | 5,220 | 127,900 |
| 2022/06/15 | 5,250 | 5,290 | 5,220 | 5,230 | 169,600 |
| 2022/06/14 | 5,370 | 5,420 | 5,300 | 5,330 | 185,900 |
| 2022/06/13 | 5,500 | 5,530 | 5,450 | 5,450 | 138,600 |
| 2022/06/10 | 5,620 | 5,670 | 5,540 | 5,560 | 204,300 |
| 2022/06/09 | 5,650 | 5,720 | 5,630 | 5,710 | 217,600 |
| 2022/06/08 | 5,600 | 5,640 | 5,570 | 5,620 | 157,900 |
| 2022/06/07 | 5,760 | 5,770 | 5,570 | 5,610 | 314,300 |
| 2022/06/06 | 5,340 | 5,550 | 5,330 | 5,510 | 201,100 |
| 2022/06/03 | 5,370 | 5,380 | 5,310 | 5,340 | 90,200 |
| 2022/06/02 | 5,400 | 5,400 | 5,350 | 5,370 | 55,000 |
| 2022/06/01 | 5,320 | 5,420 | 5,310 | 5,400 | 136,300 |
| 2022/05/31 | 5,420 | 5,440 | 5,330 | 5,360 | 268,100 |
| 2022/05/30 | 5,260 | 5,430 | 5,260 | 5,410 | 198,100 |
| 2022/05/27 | 5,310 | 5,330 | 5,230 | 5,250 | 160,100 |
| 2022/05/26 | 5,340 | 5,410 | 5,300 | 5,300 | 206,200 |
| 2022/05/25 | 5,380 | 5,390 | 5,260 | 5,270 | 300,100 |
| 2022/05/24 | 5,490 | 5,510 | 5,370 | 5,400 | 167,700 |
| 2022/05/23 | 5,490 | 5,530 | 5,440 | 5,440 | 184,900 |
| 2022/05/20 | 5,630 | 5,650 | 5,510 | 5,520 | 416,600 |
| 2022/05/19 | 5,190 | 5,630 | 5,180 | 5,610 | 509,700 |
| 2022/05/18 | 5,200 | 5,240 | 5,160 | 5,220 | 135,100 |
| 2022/05/17 | 5,080 | 5,170 | 5,070 | 5,150 | 143,700 |
| 2022/05/16 | 5,120 | 5,230 | 5,090 | 5,140 | 159,700 |
| 2022/05/13 | 5,020 | 5,190 | 4,995 | 5,110 | 263,500 |
| 2022/05/12 | 5,050 | 5,090 | 5,010 | 5,020 | 112,600 |
| 2022/05/11 | 5,050 | 5,080 | 5,030 | 5,080 | 96,200 |
| 2022/05/10 | 5,130 | 5,140 | 5,060 | 5,120 | 116,200 |
| 2022/05/09 | 5,180 | 5,210 | 5,150 | 5,170 | 81,500 |
| 2022/05/06 | 5,230 | 5,230 | 5,180 | 5,200 | 113,200 |
| 2022/05/02 | 5,150 | 5,220 | 5,140 | 5,190 | 136,800 |
| 2022/04/28 | 5,130 | 5,210 | 5,130 | 5,190 | 170,000 |
| 2022/04/27 | 5,000 | 5,070 | 4,970 | 5,070 | 150,500 |
| 2022/04/26 | 5,050 | 5,090 | 5,030 | 5,060 | 132,300 |
| 2022/04/25 | 5,140 | 5,150 | 5,090 | 5,100 | 129,300 |
| 2022/04/22 | 5,140 | 5,220 | 5,140 | 5,220 | 172,400 |
| 2022/04/21 | 5,040 | 5,190 | 5,020 | 5,180 | 206,400 |
| 2022/04/20 | 5,050 | 5,090 | 5,020 | 5,020 | 94,800 |
| 2022/04/19 | 5,010 | 5,050 | 4,995 | 5,030 | 84,100 |
| 2022/04/18 | 5,020 | 5,040 | 4,955 | 5,000 | 96,900 |
| 2022/04/15 | 5,020 | 5,080 | 5,010 | 5,050 | 72,600 |
| 2022/04/14 | 5,040 | 5,080 | 5,030 | 5,070 | 91,000 |
| 2022/04/13 | 5,020 | 5,070 | 5,010 | 5,050 | 111,000 |
| 2022/04/12 | 5,020 | 5,050 | 4,960 | 4,980 | 177,700 |
| 2022/04/11 | 5,180 | 5,180 | 5,030 | 5,060 | 135,200 |
| 2022/04/08 | 5,050 | 5,110 | 5,050 | 5,090 | 141,000 |
| 2022/04/07 | 5,060 | 5,080 | 4,990 | 5,070 | 188,300 |
| 2022/04/06 | 5,230 | 5,250 | 5,130 | 5,130 | 182,700 |
| 2022/04/05 | 5,280 | 5,320 | 5,230 | 5,310 | 168,400 |
| 2022/04/04 | 5,150 | 5,210 | 5,130 | 5,200 | 77,200 |
| 2022/04/01 | 5,130 | 5,200 | 5,060 | 5,170 | 153,300 |
| 2022/03/31 | 5,210 | 5,260 | 5,170 | 5,170 | 236,300 |
| 2022/03/30 | 5,300 | 5,340 | 5,210 | 5,260 | 183,900 |
| 2022/03/29 | 5,380 | 5,390 | 5,330 | 5,390 | 151,200 |
| 2022/03/28 | 5,410 | 5,420 | 5,330 | 5,390 | 115,900 |
| 2022/03/25 | 5,390 | 5,460 | 5,360 | 5,380 | 190,300 |
| 2022/03/24 | 5,410 | 5,430 | 5,350 | 5,370 | 153,700 |
| 2022/03/23 | 5,450 | 5,520 | 5,420 | 5,470 | 178,900 |
| 2022/03/22 | 5,380 | 5,420 | 5,330 | 5,380 | 185,400 |
| 2022/03/18 | 5,430 | 5,440 | 5,300 | 5,310 | 365,200 |
| 2022/03/17 | 5,440 | 5,480 | 5,400 | 5,430 | 140,800 |
| 2022/03/16 | 5,420 | 5,420 | 5,340 | 5,380 | 121,400 |
| 2022/03/15 | 5,350 | 5,420 | 5,330 | 5,390 | 93,200 |
| 2022/03/14 | 5,420 | 5,440 | 5,330 | 5,330 | 114,900 |
| 2022/03/11 | 5,400 | 5,440 | 5,370 | 5,410 | 122,500 |
| 2022/03/10 | 5,320 | 5,480 | 5,290 | 5,480 | 169,900 |
| 2022/03/09 | 5,250 | 5,400 | 5,250 | 5,260 | 270,000 |
| 2022/03/08 | 5,370 | 5,390 | 5,260 | 5,290 | 262,700 |
| 2022/03/07 | 5,600 | 5,610 | 5,450 | 5,490 | 177,700 |
| 2022/03/04 | 5,640 | 5,690 | 5,560 | 5,610 | 157,800 |
| 2022/03/03 | 5,580 | 5,700 | 5,580 | 5,640 | 145,600 |
| 2022/03/02 | 5,520 | 5,560 | 5,490 | 5,510 | 156,100 |
| 2022/03/01 | 5,500 | 5,640 | 5,480 | 5,610 | 193,100 |
| 2022/02/28 | 5,520 | 5,530 | 5,390 | 5,440 | 229,700 |
| 2022/02/25 | 5,400 | 5,480 | 5,380 | 5,470 | 169,100 |
| 2022/02/24 | 5,350 | 5,380 | 5,320 | 5,380 | 236,700 |
| 2022/02/22 | 5,370 | 5,370 | 5,300 | 5,350 | 157,300 |
| 2022/02/21 | 5,320 | 5,360 | 5,290 | 5,360 | 133,700 |
| 2022/02/18 | 5,410 | 5,410 | 5,350 | 5,360 | 136,800 |
| 2022/02/17 | 5,410 | 5,430 | 5,330 | 5,370 | 214,200 |
| 2022/02/16 | 5,250 | 5,330 | 5,240 | 5,310 | 115,300 |
| 2022/02/15 | 5,250 | 5,310 | 5,170 | 5,250 | 176,800 |
| 2022/02/14 | 5,180 | 5,330 | 5,180 | 5,290 | 165,600 |
| 2022/02/10 | 5,260 | 5,330 | 5,260 | 5,280 | 171,200 |
| 2022/02/09 | 5,180 | 5,300 | 5,150 | 5,280 | 261,500 |
| 2022/02/08 | 5,220 | 5,260 | 5,190 | 5,230 | 239,700 |
| 2022/02/07 | 5,390 | 5,440 | 5,250 | 5,280 | 391,000 |
| 2022/02/04 | 5,370 | 5,630 | 5,360 | 5,490 | 334,600 |
| 2022/02/03 | 5,420 | 5,480 | 5,380 | 5,410 | 130,200 |
| 2022/02/02 | 5,350 | 5,510 | 5,350 | 5,490 | 116,900 |
| 2022/02/01 | 5,430 | 5,460 | 5,320 | 5,350 | 160,300 |
| 2022/01/31 | 5,460 | 5,470 | 5,380 | 5,380 | 159,400 |
| 2022/01/28 | 5,270 | 5,490 | 5,250 | 5,460 | 283,300 |
| 2022/01/27 | 5,580 | 5,620 | 5,200 | 5,230 | 445,700 |
| 2022/01/26 | 5,670 | 5,690 | 5,630 | 5,630 | 89,800 |
| 2022/01/25 | 5,760 | 5,760 | 5,610 | 5,650 | 150,600 |
| 2022/01/24 | 5,660 | 5,760 | 5,640 | 5,730 | 123,300 |
| 2022/01/21 | 5,700 | 5,730 | 5,640 | 5,720 | 148,700 |
| 2022/01/20 | 5,760 | 5,820 | 5,720 | 5,790 | 137,300 |
| 2022/01/19 | 5,720 | 5,780 | 5,710 | 5,720 | 119,200 |
| 2022/01/18 | 5,790 | 5,840 | 5,740 | 5,780 | 123,800 |
| 2022/01/17 | 5,810 | 5,820 | 5,760 | 5,800 | 124,000 |
| 2022/01/14 | 5,940 | 5,950 | 5,800 | 5,820 | 173,900 |
| 2022/01/13 | 5,880 | 5,960 | 5,880 | 5,930 | 115,700 |
| 2022/01/12 | 5,910 | 5,920 | 5,880 | 5,880 | 110,400 |
| 2022/01/11 | 5,830 | 5,840 | 5,770 | 5,830 | 116,700 |
| 2022/01/07 | 5,820 | 5,850 | 5,770 | 5,840 | 129,200 |
| 2022/01/06 | 5,880 | 5,900 | 5,780 | 5,790 | 156,700 |
| 2022/01/05 | 5,880 | 5,910 | 5,850 | 5,890 | 184,800 |
| 2022/01/04 | 5,840 | 5,850 | 5,770 | 5,820 | 123,300 |