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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,430 | 6,465 | 6,391 | 6,433 | 197,800 |
| 2023/12/28 | 6,330 | 6,437 | 6,316 | 6,425 | 171,900 |
| 2023/12/27 | 6,324 | 6,355 | 6,297 | 6,339 | 182,200 |
| 2023/12/26 | 6,307 | 6,325 | 6,282 | 6,322 | 134,300 |
| 2023/12/25 | 6,351 | 6,362 | 6,287 | 6,296 | 171,200 |
| 2023/12/22 | 6,319 | 6,351 | 6,272 | 6,297 | 140,900 |
| 2023/12/21 | 6,311 | 6,312 | 6,260 | 6,301 | 156,000 |
| 2023/12/20 | 6,350 | 6,385 | 6,312 | 6,363 | 207,700 |
| 2023/12/19 | 6,365 | 6,379 | 6,236 | 6,311 | 254,800 |
| 2023/12/18 | 6,201 | 6,335 | 6,186 | 6,335 | 412,300 |
| 2023/12/15 | 6,050 | 6,218 | 6,048 | 6,196 | 356,500 |
| 2023/12/14 | 6,225 | 6,234 | 5,996 | 6,048 | 517,100 |
| 2023/12/13 | 6,288 | 6,288 | 6,195 | 6,234 | 399,300 |
| 2023/12/12 | 6,450 | 6,451 | 6,301 | 6,308 | 448,600 |
| 2023/12/11 | 6,576 | 6,593 | 6,407 | 6,455 | 308,700 |
| 2023/12/08 | 6,494 | 6,494 | 6,388 | 6,476 | 377,200 |
| 2023/12/07 | 6,674 | 6,674 | 6,511 | 6,551 | 396,800 |
| 2023/12/06 | 6,710 | 6,767 | 6,701 | 6,735 | 317,400 |
| 2023/12/05 | 6,750 | 6,841 | 6,661 | 6,733 | 392,400 |
| 2023/12/04 | 7,078 | 7,079 | 6,829 | 6,832 | 663,800 |
| 2023/12/01 | 7,129 | 7,168 | 7,114 | 7,141 | 104,200 |
| 2023/11/30 | 7,055 | 7,106 | 6,990 | 7,106 | 152,700 |
| 2023/11/29 | 7,185 | 7,191 | 7,057 | 7,064 | 113,300 |
| 2023/11/28 | 7,191 | 7,240 | 7,169 | 7,191 | 123,200 |
| 2023/11/27 | 7,225 | 7,258 | 7,169 | 7,186 | 57,700 |
| 2023/11/24 | 7,280 | 7,305 | 7,225 | 7,225 | 126,500 |
| 2023/11/22 | 7,167 | 7,270 | 7,167 | 7,193 | 131,900 |
| 2023/11/21 | 7,150 | 7,211 | 7,051 | 7,167 | 223,800 |
| 2023/11/20 | 7,210 | 7,259 | 7,161 | 7,161 | 146,600 |
| 2023/11/17 | 7,110 | 7,193 | 7,082 | 7,193 | 123,100 |
| 2023/11/16 | 7,112 | 7,160 | 7,059 | 7,104 | 143,900 |
| 2023/11/15 | 7,179 | 7,210 | 7,135 | 7,161 | 185,200 |
| 2023/11/14 | 7,060 | 7,083 | 7,036 | 7,065 | 119,500 |
| 2023/11/13 | 7,161 | 7,169 | 6,975 | 7,021 | 172,800 |
| 2023/11/10 | 7,011 | 7,140 | 6,987 | 7,111 | 161,000 |
| 2023/11/09 | 7,000 | 7,200 | 6,986 | 7,154 | 358,800 |
| 2023/11/08 | 7,199 | 7,199 | 6,981 | 7,006 | 203,400 |
| 2023/11/07 | 7,397 | 7,397 | 7,200 | 7,220 | 140,500 |
| 2023/11/06 | 7,420 | 7,428 | 7,313 | 7,313 | 170,300 |
| 2023/11/02 | 7,400 | 7,420 | 7,297 | 7,318 | 85,600 |
| 2023/11/01 | 7,300 | 7,355 | 7,246 | 7,325 | 130,800 |
| 2023/10/31 | 7,093 | 7,188 | 7,064 | 7,188 | 121,000 |
| 2023/10/30 | 7,103 | 7,113 | 7,041 | 7,074 | 110,900 |
| 2023/10/27 | 7,090 | 7,167 | 7,071 | 7,165 | 101,000 |
| 2023/10/26 | 7,070 | 7,088 | 6,986 | 7,049 | 97,500 |
| 2023/10/25 | 7,150 | 7,186 | 7,087 | 7,088 | 91,900 |
| 2023/10/24 | 7,010 | 7,109 | 6,890 | 7,085 | 159,300 |
| 2023/10/23 | 7,206 | 7,206 | 7,030 | 7,035 | 125,900 |
| 2023/10/20 | 7,202 | 7,284 | 7,170 | 7,216 | 89,300 |
| 2023/10/19 | 7,255 | 7,315 | 7,220 | 7,230 | 62,600 |
| 2023/10/18 | 7,345 | 7,382 | 7,259 | 7,329 | 88,200 |
| 2023/10/17 | 7,368 | 7,417 | 7,299 | 7,331 | 81,600 |
| 2023/10/16 | 7,390 | 7,413 | 7,263 | 7,292 | 116,400 |
| 2023/10/13 | 7,417 | 7,456 | 7,340 | 7,370 | 128,100 |
| 2023/10/12 | 7,273 | 7,426 | 7,273 | 7,406 | 160,300 |
| 2023/10/11 | 7,318 | 7,370 | 7,283 | 7,283 | 114,800 |
| 2023/10/10 | 7,236 | 7,344 | 7,230 | 7,311 | 162,100 |
| 2023/10/06 | 7,085 | 7,172 | 7,022 | 7,107 | 171,100 |
| 2023/10/05 | 6,970 | 7,010 | 6,859 | 6,995 | 332,300 |
| 2023/10/04 | 7,219 | 7,235 | 6,981 | 6,981 | 277,000 |
| 2023/10/03 | 7,407 | 7,430 | 7,290 | 7,307 | 153,000 |
| 2023/10/02 | 7,545 | 7,642 | 7,470 | 7,472 | 170,500 |
| 2023/09/29 | 7,728 | 7,776 | 7,503 | 7,535 | 420,900 |
| 2023/09/28 | 7,768 | 7,843 | 7,700 | 7,751 | 136,000 |
| 2023/09/27 | 7,738 | 7,785 | 7,680 | 7,782 | 160,100 |
| 2023/09/26 | 7,861 | 7,941 | 7,809 | 7,815 | 163,800 |
| 2023/09/25 | 7,869 | 7,914 | 7,754 | 7,861 | 175,500 |
| 2023/09/22 | 7,709 | 7,768 | 7,675 | 7,735 | 124,800 |
| 2023/09/21 | 7,857 | 7,880 | 7,762 | 7,776 | 116,100 |
| 2023/09/20 | 7,955 | 7,987 | 7,789 | 7,850 | 212,100 |
| 2023/09/19 | 7,930 | 8,040 | 7,854 | 7,923 | 292,600 |
| 2023/09/15 | 7,810 | 7,890 | 7,788 | 7,867 | 309,000 |
| 2023/09/14 | 7,677 | 7,771 | 7,676 | 7,761 | 126,400 |
| 2023/09/13 | 7,664 | 7,691 | 7,626 | 7,677 | 105,600 |
| 2023/09/12 | 7,643 | 7,723 | 7,614 | 7,640 | 112,900 |
| 2023/09/11 | 7,676 | 7,708 | 7,588 | 7,604 | 95,000 |
| 2023/09/08 | 7,617 | 7,664 | 7,584 | 7,601 | 161,800 |
| 2023/09/07 | 7,679 | 7,753 | 7,661 | 7,700 | 159,300 |
| 2023/09/06 | 7,770 | 7,792 | 7,735 | 7,742 | 131,200 |
| 2023/09/05 | 7,813 | 7,833 | 7,706 | 7,772 | 234,600 |
| 2023/09/04 | 7,733 | 7,878 | 7,719 | 7,877 | 244,100 |
| 2023/09/01 | 7,700 | 7,773 | 7,685 | 7,730 | 192,600 |
| 2023/08/31 | 7,660 | 7,686 | 7,617 | 7,675 | 153,300 |
| 2023/08/30 | 7,626 | 7,666 | 7,563 | 7,626 | 239,900 |
| 2023/08/29 | 7,475 | 7,532 | 7,440 | 7,476 | 114,600 |
| 2023/08/28 | 7,429 | 7,474 | 7,391 | 7,474 | 108,100 |
| 2023/08/25 | 7,370 | 7,408 | 7,351 | 7,379 | 83,800 |
| 2023/08/24 | 7,320 | 7,420 | 7,306 | 7,392 | 127,800 |
| 2023/08/23 | 7,321 | 7,345 | 7,261 | 7,272 | 115,600 |
| 2023/08/22 | 7,260 | 7,327 | 7,241 | 7,327 | 117,000 |
| 2023/08/21 | 7,304 | 7,311 | 7,253 | 7,292 | 106,800 |
| 2023/08/18 | 7,262 | 7,330 | 7,252 | 7,316 | 97,800 |
| 2023/08/17 | 7,360 | 7,361 | 7,227 | 7,300 | 121,400 |
| 2023/08/16 | 7,326 | 7,372 | 7,307 | 7,339 | 94,600 |
| 2023/08/15 | 7,380 | 7,446 | 7,334 | 7,399 | 101,900 |
| 2023/08/14 | 7,494 | 7,520 | 7,364 | 7,393 | 125,700 |
| 2023/08/10 | 7,350 | 7,508 | 7,347 | 7,494 | 240,700 |
| 2023/08/09 | 7,200 | 7,289 | 7,128 | 7,272 | 137,800 |
| 2023/08/08 | 7,417 | 7,475 | 7,181 | 7,221 | 346,000 |
| 2023/08/07 | 7,334 | 7,433 | 7,015 | 7,402 | 659,600 |
| 2023/08/04 | 7,352 | 7,383 | 7,333 | 7,374 | 123,400 |
| 2023/08/03 | 7,370 | 7,383 | 7,309 | 7,331 | 161,200 |
| 2023/08/02 | 7,540 | 7,626 | 7,435 | 7,437 | 146,300 |
| 2023/08/01 | 7,530 | 7,582 | 7,477 | 7,580 | 173,700 |
| 2023/07/31 | 7,530 | 7,658 | 7,530 | 7,588 | 343,600 |
| 2023/07/28 | 7,310 | 7,485 | 7,293 | 7,432 | 304,600 |
| 2023/07/27 | 7,335 | 7,369 | 7,315 | 7,369 | 126,100 |
| 2023/07/26 | 7,380 | 7,385 | 7,324 | 7,353 | 135,700 |
| 2023/07/25 | 7,379 | 7,393 | 7,346 | 7,384 | 184,000 |
| 2023/07/24 | 7,398 | 7,406 | 7,301 | 7,330 | 240,600 |
| 2023/07/21 | 7,405 | 7,440 | 7,355 | 7,364 | 121,900 |
| 2023/07/20 | 7,450 | 7,471 | 7,373 | 7,373 | 118,900 |
| 2023/07/19 | 7,438 | 7,499 | 7,420 | 7,492 | 178,800 |
| 2023/07/18 | 7,400 | 7,433 | 7,372 | 7,400 | 137,000 |
| 2023/07/14 | 7,455 | 7,465 | 7,368 | 7,424 | 120,700 |
| 2023/07/13 | 7,412 | 7,500 | 7,323 | 7,465 | 242,800 |
| 2023/07/12 | 7,417 | 7,418 | 7,340 | 7,368 | 153,000 |
| 2023/07/11 | 7,440 | 7,476 | 7,343 | 7,343 | 190,100 |
| 2023/07/10 | 7,500 | 7,508 | 7,403 | 7,419 | 181,300 |
| 2023/07/07 | 7,480 | 7,534 | 7,435 | 7,460 | 178,300 |
| 2023/07/06 | 7,560 | 7,620 | 7,524 | 7,541 | 203,000 |
| 2023/07/05 | 7,580 | 7,630 | 7,545 | 7,578 | 119,500 |
| 2023/07/04 | 7,633 | 7,655 | 7,581 | 7,604 | 148,900 |
| 2023/07/03 | 7,627 | 7,689 | 7,598 | 7,682 | 167,300 |
| 2023/06/30 | 7,635 | 7,725 | 7,562 | 7,604 | 226,500 |
| 2023/06/29 | 7,640 | 7,727 | 7,584 | 7,610 | 230,800 |
| 2023/06/28 | 7,570 | 7,638 | 7,524 | 7,638 | 241,800 |
| 2023/06/27 | 7,501 | 7,539 | 7,427 | 7,535 | 164,000 |
| 2023/06/26 | 7,509 | 7,583 | 7,381 | 7,512 | 287,000 |
| 2023/06/23 | 7,521 | 7,565 | 7,406 | 7,473 | 338,700 |
| 2023/06/22 | 7,553 | 7,732 | 7,485 | 7,492 | 690,000 |
| 2023/06/21 | 7,377 | 7,477 | 7,338 | 7,406 | 255,400 |
| 2023/06/20 | 7,485 | 7,528 | 7,368 | 7,423 | 223,700 |
| 2023/06/19 | 7,530 | 7,556 | 7,425 | 7,481 | 195,900 |
| 2023/06/16 | 7,455 | 7,568 | 7,392 | 7,524 | 556,600 |
| 2023/06/15 | 7,521 | 7,589 | 7,507 | 7,507 | 415,500 |
| 2023/06/14 | 7,740 | 7,755 | 7,541 | 7,556 | 692,100 |
| 2023/06/13 | 7,487 | 7,720 | 7,483 | 7,648 | 622,600 |
| 2023/06/12 | 7,645 | 7,698 | 7,487 | 7,527 | 518,200 |
| 2023/06/09 | 7,624 | 7,690 | 7,448 | 7,537 | 1,009,100 |
| 2023/06/08 | 7,808 | 7,890 | 7,624 | 7,691 | 1,222,300 |
| 2023/06/07 | 7,500 | 7,800 | 7,500 | 7,658 | 1,758,200 |
| 2023/06/06 | 6,990 | 7,197 | 6,960 | 7,150 | 468,200 |
| 2023/06/05 | 6,830 | 7,130 | 6,826 | 7,051 | 704,200 |
| 2023/06/02 | 6,680 | 6,700 | 6,660 | 6,690 | 241,800 |
| 2023/06/01 | 6,570 | 6,680 | 6,570 | 6,660 | 169,900 |
| 2023/05/31 | 6,610 | 6,670 | 6,570 | 6,600 | 434,200 |
| 2023/05/30 | 6,720 | 6,740 | 6,660 | 6,690 | 142,800 |
| 2023/05/29 | 6,750 | 6,780 | 6,710 | 6,740 | 208,600 |
| 2023/05/26 | 6,650 | 6,720 | 6,640 | 6,670 | 132,400 |
| 2023/05/25 | 6,680 | 6,720 | 6,610 | 6,710 | 179,100 |
| 2023/05/24 | 6,700 | 6,740 | 6,650 | 6,660 | 151,600 |
| 2023/05/23 | 6,790 | 6,790 | 6,680 | 6,720 | 246,900 |
| 2023/05/22 | 6,830 | 6,840 | 6,720 | 6,800 | 260,500 |
| 2023/05/19 | 6,650 | 6,740 | 6,640 | 6,730 | 358,600 |
| 2023/05/18 | 6,640 | 6,680 | 6,590 | 6,650 | 304,300 |
| 2023/05/17 | 6,800 | 6,800 | 6,630 | 6,640 | 442,200 |
| 2023/05/16 | 6,740 | 6,950 | 6,720 | 6,810 | 454,700 |
| 2023/05/15 | 6,620 | 6,790 | 6,580 | 6,760 | 449,300 |
| 2023/05/12 | 6,580 | 6,620 | 6,560 | 6,590 | 153,500 |
| 2023/05/11 | 6,530 | 6,610 | 6,480 | 6,600 | 137,600 |
| 2023/05/10 | 6,550 | 6,620 | 6,520 | 6,540 | 163,000 |
| 2023/05/09 | 6,510 | 6,540 | 6,490 | 6,540 | 166,600 |
| 2023/05/08 | 6,400 | 6,500 | 6,400 | 6,480 | 135,900 |
| 2023/05/02 | 6,420 | 6,440 | 6,380 | 6,430 | 163,200 |
| 2023/05/01 | 6,490 | 6,490 | 6,380 | 6,420 | 150,400 |
| 2023/04/28 | 6,420 | 6,450 | 6,380 | 6,430 | 128,900 |
| 2023/04/27 | 6,350 | 6,420 | 6,340 | 6,400 | 109,500 |
| 2023/04/26 | 6,360 | 6,420 | 6,340 | 6,390 | 142,900 |
| 2023/04/25 | 6,510 | 6,510 | 6,400 | 6,420 | 197,600 |
| 2023/04/24 | 6,470 | 6,490 | 6,440 | 6,450 | 98,600 |
| 2023/04/21 | 6,420 | 6,470 | 6,360 | 6,460 | 162,500 |
| 2023/04/20 | 6,460 | 6,520 | 6,410 | 6,430 | 227,500 |
| 2023/04/19 | 6,560 | 6,580 | 6,490 | 6,530 | 242,500 |
| 2023/04/18 | 6,400 | 6,570 | 6,370 | 6,560 | 297,500 |
| 2023/04/17 | 6,470 | 6,480 | 6,290 | 6,360 | 251,800 |
| 2023/04/14 | 6,350 | 6,400 | 6,330 | 6,390 | 196,900 |
| 2023/04/13 | 6,250 | 6,330 | 6,210 | 6,320 | 181,400 |
| 2023/04/12 | 6,280 | 6,320 | 6,250 | 6,250 | 176,800 |
| 2023/04/11 | 6,190 | 6,280 | 6,190 | 6,240 | 245,600 |
| 2023/04/10 | 6,170 | 6,190 | 6,100 | 6,130 | 138,600 |
| 2023/04/07 | 6,050 | 6,150 | 6,030 | 6,130 | 186,600 |
| 2023/04/06 | 6,050 | 6,060 | 5,940 | 6,020 | 272,800 |
| 2023/04/05 | 6,070 | 6,210 | 6,050 | 6,130 | 506,200 |
| 2023/04/04 | 5,870 | 5,970 | 5,790 | 5,970 | 232,500 |
| 2023/04/03 | 5,950 | 5,950 | 5,830 | 5,850 | 169,000 |
| 2023/03/31 | 5,800 | 5,810 | 5,760 | 5,790 | 132,600 |
| 2023/03/30 | 5,770 | 5,830 | 5,760 | 5,800 | 119,300 |
| 2023/03/29 | 5,770 | 5,830 | 5,730 | 5,830 | 162,700 |
| 2023/03/28 | 5,740 | 5,750 | 5,680 | 5,720 | 111,400 |
| 2023/03/27 | 5,650 | 5,700 | 5,630 | 5,690 | 123,300 |
| 2023/03/24 | 5,540 | 5,540 | 5,490 | 5,530 | 117,800 |
| 2023/03/23 | 5,540 | 5,560 | 5,480 | 5,560 | 95,200 |
| 2023/03/22 | 5,580 | 5,590 | 5,510 | 5,570 | 169,100 |
| 2023/03/20 | 5,590 | 5,590 | 5,540 | 5,560 | 101,500 |
| 2023/03/17 | 5,550 | 5,610 | 5,540 | 5,600 | 135,400 |
| 2023/03/16 | 5,550 | 5,560 | 5,460 | 5,510 | 216,500 |
| 2023/03/15 | 5,730 | 5,760 | 5,680 | 5,710 | 97,400 |
| 2023/03/14 | 5,670 | 5,690 | 5,610 | 5,640 | 194,400 |
| 2023/03/13 | 5,830 | 5,830 | 5,700 | 5,770 | 142,500 |
| 2023/03/10 | 5,880 | 5,930 | 5,830 | 5,890 | 226,800 |
| 2023/03/09 | 5,850 | 5,890 | 5,850 | 5,880 | 97,900 |
| 2023/03/08 | 5,820 | 5,900 | 5,820 | 5,820 | 118,700 |
| 2023/03/07 | 5,810 | 5,900 | 5,790 | 5,850 | 136,600 |
| 2023/03/06 | 5,790 | 5,850 | 5,770 | 5,810 | 172,500 |
| 2023/03/03 | 5,730 | 5,790 | 5,710 | 5,780 | 154,200 |
| 2023/03/02 | 5,680 | 5,740 | 5,650 | 5,700 | 159,600 |
| 2023/03/01 | 5,580 | 5,630 | 5,580 | 5,620 | 87,200 |
| 2023/02/28 | 5,620 | 5,640 | 5,600 | 5,630 | 77,100 |
| 2023/02/27 | 5,600 | 5,630 | 5,570 | 5,620 | 103,700 |
| 2023/02/24 | 5,630 | 5,630 | 5,560 | 5,600 | 113,300 |
| 2023/02/22 | 5,640 | 5,650 | 5,570 | 5,610 | 122,000 |
| 2023/02/21 | 5,650 | 5,680 | 5,640 | 5,670 | 65,800 |
| 2023/02/20 | 5,690 | 5,690 | 5,640 | 5,660 | 70,000 |
| 2023/02/17 | 5,610 | 5,670 | 5,600 | 5,670 | 133,100 |
| 2023/02/16 | 5,590 | 5,650 | 5,570 | 5,640 | 171,400 |
| 2023/02/15 | 5,550 | 5,580 | 5,490 | 5,550 | 101,900 |
| 2023/02/14 | 5,500 | 5,540 | 5,460 | 5,520 | 101,900 |
| 2023/02/13 | 5,500 | 5,510 | 5,410 | 5,450 | 106,400 |
| 2023/02/10 | 5,470 | 5,520 | 5,430 | 5,460 | 131,800 |
| 2023/02/09 | 5,470 | 5,570 | 5,470 | 5,490 | 162,300 |
| 2023/02/08 | 5,470 | 5,560 | 5,430 | 5,510 | 222,900 |
| 2023/02/07 | 5,470 | 5,470 | 5,420 | 5,440 | 110,800 |
| 2023/02/06 | 5,470 | 5,470 | 5,430 | 5,450 | 107,100 |
| 2023/02/03 | 5,480 | 5,480 | 5,360 | 5,420 | 203,800 |
| 2023/02/02 | 5,570 | 5,580 | 5,510 | 5,510 | 138,000 |
| 2023/02/01 | 5,620 | 5,630 | 5,570 | 5,580 | 85,400 |
| 2023/01/31 | 5,600 | 5,650 | 5,570 | 5,580 | 128,500 |
| 2023/01/30 | 5,540 | 5,570 | 5,520 | 5,540 | 113,500 |
| 2023/01/27 | 5,570 | 5,580 | 5,510 | 5,570 | 90,600 |
| 2023/01/26 | 5,560 | 5,570 | 5,500 | 5,570 | 126,200 |
| 2023/01/25 | 5,610 | 5,620 | 5,570 | 5,570 | 100,200 |
| 2023/01/24 | 5,550 | 5,640 | 5,550 | 5,580 | 114,800 |
| 2023/01/23 | 5,550 | 5,560 | 5,490 | 5,560 | 135,900 |
| 2023/01/20 | 5,520 | 5,520 | 5,460 | 5,490 | 90,800 |
| 2023/01/19 | 5,500 | 5,520 | 5,480 | 5,490 | 58,300 |
| 2023/01/18 | 5,420 | 5,550 | 5,410 | 5,520 | 89,600 |
| 2023/01/17 | 5,480 | 5,490 | 5,450 | 5,460 | 98,500 |
| 2023/01/16 | 5,450 | 5,510 | 5,440 | 5,460 | 92,600 |
| 2023/01/13 | 5,450 | 5,530 | 5,450 | 5,500 | 127,500 |
| 2023/01/12 | 5,580 | 5,610 | 5,490 | 5,510 | 126,200 |
| 2023/01/11 | 5,450 | 5,630 | 5,440 | 5,600 | 243,200 |
| 2023/01/10 | 5,520 | 5,530 | 5,360 | 5,360 | 307,900 |
| 2023/01/06 | 5,450 | 5,480 | 5,430 | 5,430 | 158,100 |
| 2023/01/05 | 5,610 | 5,620 | 5,460 | 5,500 | 199,400 |
| 2023/01/04 | 5,730 | 5,730 | 5,630 | 5,630 | 128,800 |