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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,800 | 1,822 | 1,796 | 1,799 | 626,000 |
| 2024/12/27 | 1,785 | 1,799 | 1,780 | 1,797 | 597,200 |
| 2024/12/26 | 1,745 | 1,782 | 1,745 | 1,782 | 756,200 |
| 2024/12/25 | 1,755 | 1,755 | 1,730 | 1,751 | 500,100 |
| 2024/12/24 | 1,754 | 1,756 | 1,742 | 1,748 | 399,900 |
| 2024/12/23 | 1,753 | 1,758 | 1,740 | 1,751 | 638,100 |
| 2024/12/20 | 1,748 | 1,765 | 1,745 | 1,751 | 724,900 |
| 2024/12/19 | 1,738 | 1,754 | 1,725 | 1,733 | 776,100 |
| 2024/12/18 | 1,767 | 1,787 | 1,761 | 1,765 | 450,400 |
| 2024/12/17 | 1,791 | 1,806 | 1,760 | 1,761 | 1,033,100 |
| 2024/12/16 | 1,821 | 1,828 | 1,797 | 1,813 | 455,800 |
| 2024/12/13 | 1,794 | 1,824 | 1,782 | 1,821 | 1,476,000 |
| 2024/12/12 | 1,834 | 1,839 | 1,825 | 1,834 | 713,600 |
| 2024/12/11 | 1,858 | 1,858 | 1,813 | 1,817 | 545,800 |
| 2024/12/10 | 1,868 | 1,871 | 1,848 | 1,848 | 715,100 |
| 2024/12/09 | 1,847 | 1,851 | 1,824 | 1,837 | 549,600 |
| 2024/12/06 | 1,852 | 1,858 | 1,837 | 1,840 | 449,800 |
| 2024/12/05 | 1,872 | 1,880 | 1,854 | 1,860 | 473,600 |
| 2024/12/04 | 1,895 | 1,900 | 1,863 | 1,873 | 467,200 |
| 2024/12/03 | 1,865 | 1,905 | 1,865 | 1,893 | 675,500 |
| 2024/12/02 | 1,864 | 1,879 | 1,855 | 1,863 | 387,100 |
| 2024/11/29 | 1,868 | 1,872 | 1,845 | 1,856 | 379,800 |
| 2024/11/28 | 1,823 | 1,863 | 1,823 | 1,855 | 545,500 |
| 2024/11/27 | 1,830 | 1,846 | 1,809 | 1,823 | 600,400 |
| 2024/11/26 | 1,857 | 1,860 | 1,823 | 1,842 | 718,800 |
| 2024/11/25 | 1,896 | 1,896 | 1,873 | 1,878 | 947,300 |
| 2024/11/22 | 1,860 | 1,887 | 1,858 | 1,876 | 811,100 |
| 2024/11/21 | 1,901 | 1,909 | 1,865 | 1,870 | 720,000 |
| 2024/11/20 | 1,920 | 1,930 | 1,890 | 1,908 | 624,300 |
| 2024/11/19 | 1,930 | 1,961 | 1,930 | 1,936 | 450,400 |
| 2024/11/18 | 1,900 | 1,924 | 1,900 | 1,913 | 394,200 |
| 2024/11/15 | 1,902 | 1,928 | 1,902 | 1,909 | 461,000 |
| 2024/11/14 | 1,906 | 1,938 | 1,900 | 1,902 | 602,500 |
| 2024/11/13 | 1,994 | 1,995 | 1,923 | 1,927 | 1,055,900 |
| 2024/11/12 | 1,999 | 2,022 | 1,993 | 2,000 | 875,600 |
| 2024/11/11 | 1,995 | 1,999 | 1,968 | 1,987 | 530,900 |
| 2024/11/08 | 2,020 | 2,023 | 1,990 | 1,993 | 600,600 |
| 2024/11/07 | 2,020 | 2,042 | 2,004 | 2,020 | 674,000 |
| 2024/11/06 | 1,983 | 2,025 | 1,983 | 1,993 | 533,200 |
| 2024/11/05 | 1,962 | 1,989 | 1,910 | 1,977 | 1,116,500 |
| 2024/11/01 | 1,992 | 2,008 | 1,970 | 1,974 | 455,700 |
| 2024/10/31 | 2,017 | 2,035 | 1,997 | 2,014 | 503,200 |
| 2024/10/30 | 2,011 | 2,062 | 2,011 | 2,037 | 2,009,500 |
| 2024/10/29 | 2,006 | 2,029 | 1,991 | 2,007 | 691,700 |
| 2024/10/28 | 1,955 | 1,990 | 1,949 | 1,982 | 478,300 |
| 2024/10/25 | 1,971 | 1,982 | 1,953 | 1,964 | 423,200 |
| 2024/10/24 | 1,959 | 1,986 | 1,949 | 1,977 | 503,600 |
| 2024/10/23 | 2,000 | 2,015 | 1,971 | 1,979 | 572,000 |
| 2024/10/22 | 2,015 | 2,019 | 1,986 | 1,993 | 603,000 |
| 2024/10/21 | 2,064 | 2,067 | 2,019 | 2,023 | 519,700 |
| 2024/10/18 | 2,079 | 2,079 | 2,040 | 2,064 | 548,600 |
| 2024/10/17 | 2,049 | 2,059 | 2,028 | 2,034 | 549,300 |
| 2024/10/16 | 2,023 | 2,059 | 2,011 | 2,050 | 532,700 |
| 2024/10/15 | 2,070 | 2,075 | 2,045 | 2,052 | 666,400 |
| 2024/10/11 | 2,081 | 2,096 | 2,050 | 2,058 | 824,100 |
| 2024/10/10 | 2,100 | 2,113 | 2,066 | 2,084 | 498,300 |
| 2024/10/09 | 2,100 | 2,110 | 2,077 | 2,087 | 561,100 |
| 2024/10/08 | 2,092 | 2,112 | 2,073 | 2,093 | 799,200 |
| 2024/10/07 | 2,150 | 2,160 | 2,114 | 2,116 | 663,300 |
| 2024/10/04 | 2,078 | 2,124 | 2,078 | 2,113 | 721,800 |
| 2024/10/03 | 2,099 | 2,104 | 2,057 | 2,071 | 741,400 |
| 2024/10/02 | 2,105 | 2,107 | 2,045 | 2,050 | 1,023,800 |
| 2024/10/01 | 2,098 | 2,140 | 2,089 | 2,118 | 869,900 |
| 2024/09/30 | 2,033 | 2,112 | 2,026 | 2,064 | 1,753,000 |
| 2024/09/27 | 2,160 | 2,160 | 2,063 | 2,083 | 992,800 |
| 2024/09/27 | 1 -> 4.00 分割 | ||||
| 2024/09/26 | 8,130 | 8,312 | 8,077 | 8,312 | 298,400 |
| 2024/09/25 | 8,085 | 8,123 | 8,020 | 8,038 | 159,800 |
| 2024/09/24 | 8,040 | 8,079 | 7,961 | 8,025 | 270,600 |
| 2024/09/20 | 8,015 | 8,055 | 7,871 | 7,960 | 570,500 |
| 2024/09/19 | 8,050 | 8,087 | 7,970 | 8,015 | 266,900 |
| 2024/09/18 | 7,980 | 8,026 | 7,894 | 8,015 | 211,800 |
| 2024/09/17 | 7,972 | 8,056 | 7,743 | 7,852 | 325,200 |
| 2024/09/13 | 8,040 | 8,108 | 7,979 | 8,052 | 171,800 |
| 2024/09/12 | 8,049 | 8,145 | 8,020 | 8,068 | 174,200 |
| 2024/09/11 | 8,054 | 8,108 | 7,773 | 7,823 | 280,200 |
| 2024/09/10 | 8,275 | 8,297 | 8,136 | 8,160 | 251,700 |
| 2024/09/09 | 8,088 | 8,252 | 7,960 | 8,213 | 307,100 |
| 2024/09/06 | 8,514 | 8,578 | 8,372 | 8,438 | 125,900 |
| 2024/09/05 | 8,296 | 8,619 | 8,291 | 8,461 | 155,300 |
| 2024/09/04 | 8,500 | 8,575 | 8,340 | 8,433 | 345,400 |
| 2024/09/03 | 8,847 | 8,912 | 8,788 | 8,800 | 115,900 |
| 2024/09/02 | 8,875 | 8,934 | 8,766 | 8,850 | 161,800 |
| 2024/08/30 | 8,900 | 8,943 | 8,826 | 8,848 | 234,700 |
| 2024/08/29 | 8,780 | 8,883 | 8,764 | 8,860 | 202,500 |
| 2024/08/28 | 8,660 | 8,880 | 8,632 | 8,814 | 284,500 |
| 2024/08/27 | 8,549 | 8,760 | 8,509 | 8,660 | 171,400 |
| 2024/08/26 | 8,590 | 8,627 | 8,454 | 8,504 | 162,000 |
| 2024/08/23 | 8,496 | 8,560 | 8,430 | 8,554 | 135,400 |
| 2024/08/22 | 8,500 | 8,576 | 8,380 | 8,443 | 208,500 |
| 2024/08/21 | 8,398 | 8,500 | 8,380 | 8,500 | 138,800 |
| 2024/08/20 | 8,496 | 8,542 | 8,420 | 8,473 | 171,300 |
| 2024/08/19 | 8,700 | 8,721 | 8,397 | 8,407 | 260,100 |
| 2024/08/16 | 8,500 | 8,655 | 8,480 | 8,627 | 248,200 |
| 2024/08/15 | 8,150 | 8,418 | 8,150 | 8,269 | 282,800 |
| 2024/08/14 | 8,092 | 8,311 | 8,006 | 8,205 | 210,300 |
| 2024/08/13 | 8,110 | 8,199 | 7,951 | 8,088 | 363,600 |
| 2024/08/09 | 8,339 | 8,419 | 8,036 | 8,190 | 394,700 |
| 2024/08/08 | 8,250 | 8,461 | 8,145 | 8,187 | 234,700 |
| 2024/08/07 | 8,088 | 8,560 | 8,066 | 8,336 | 349,900 |
| 2024/08/06 | 8,299 | 8,382 | 8,032 | 8,189 | 593,300 |
| 2024/08/05 | 7,690 | 7,768 | 6,955 | 7,099 | 551,900 |
| 2024/08/02 | 8,563 | 8,653 | 8,293 | 8,293 | 496,000 |
| 2024/08/01 | 9,450 | 9,450 | 9,128 | 9,128 | 265,000 |
| 2024/07/31 | 9,435 | 9,597 | 9,281 | 9,582 | 131,700 |
| 2024/07/30 | 9,538 | 9,574 | 9,369 | 9,442 | 139,700 |
| 2024/07/29 | 9,302 | 9,633 | 9,300 | 9,539 | 208,500 |
| 2024/07/26 | 9,301 | 9,400 | 9,230 | 9,230 | 169,200 |
| 2024/07/25 | 9,680 | 9,680 | 9,319 | 9,336 | 319,400 |
| 2024/07/24 | 9,870 | 9,884 | 9,731 | 9,731 | 253,600 |
| 2024/07/23 | 9,900 | 9,975 | 9,838 | 9,877 | 164,800 |
| 2024/07/22 | 9,920 | 9,958 | 9,770 | 9,838 | 197,100 |
| 2024/07/19 | 10,085 | 10,085 | 9,822 | 9,923 | 489,700 |
| 2024/07/18 | 10,160 | 10,295 | 10,080 | 10,195 | 196,600 |
| 2024/07/17 | 10,285 | 10,365 | 10,245 | 10,265 | 160,800 |
| 2024/07/16 | 10,200 | 10,415 | 10,190 | 10,340 | 187,100 |
| 2024/07/12 | 10,150 | 10,285 | 10,115 | 10,195 | 225,300 |
| 2024/07/11 | 10,460 | 10,510 | 10,280 | 10,315 | 207,300 |
| 2024/07/10 | 10,340 | 10,420 | 10,200 | 10,290 | 243,000 |
| 2024/07/09 | 10,430 | 10,550 | 10,315 | 10,340 | 321,700 |
| 2024/07/08 | 9,988 | 10,315 | 9,962 | 10,315 | 348,400 |
| 2024/07/05 | 10,160 | 10,235 | 9,962 | 10,045 | 301,000 |
| 2024/07/04 | 10,165 | 10,190 | 10,045 | 10,125 | 245,500 |
| 2024/07/03 | 10,120 | 10,175 | 10,010 | 10,160 | 377,600 |
| 2024/07/02 | 9,815 | 10,070 | 9,786 | 10,040 | 491,500 |
| 2024/07/01 | 9,462 | 9,835 | 9,462 | 9,812 | 529,200 |
| 2024/06/28 | 9,391 | 9,448 | 9,310 | 9,354 | 274,100 |
| 2024/06/27 | 9,555 | 9,620 | 9,373 | 9,390 | 301,200 |
| 2024/06/26 | 9,690 | 9,736 | 9,518 | 9,588 | 384,800 |
| 2024/06/25 | 9,620 | 9,688 | 9,480 | 9,684 | 298,600 |
| 2024/06/24 | 9,590 | 9,670 | 9,435 | 9,525 | 363,600 |
| 2024/06/21 | 9,360 | 9,469 | 9,302 | 9,379 | 409,700 |
| 2024/06/20 | 9,400 | 9,499 | 9,190 | 9,239 | 377,600 |
| 2024/06/19 | 9,201 | 9,260 | 9,130 | 9,184 | 117,400 |
| 2024/06/18 | 9,233 | 9,319 | 9,114 | 9,162 | 151,300 |
| 2024/06/17 | 9,310 | 9,310 | 9,113 | 9,243 | 212,200 |
| 2024/06/14 | 9,200 | 9,359 | 9,160 | 9,283 | 227,700 |
| 2024/06/13 | 9,400 | 9,432 | 9,285 | 9,291 | 126,200 |
| 2024/06/12 | 9,445 | 9,492 | 9,300 | 9,388 | 207,000 |
| 2024/06/11 | 9,412 | 9,620 | 9,381 | 9,422 | 260,100 |
| 2024/06/10 | 9,460 | 9,520 | 9,353 | 9,418 | 145,500 |
| 2024/06/07 | 9,454 | 9,515 | 9,371 | 9,440 | 206,800 |
| 2024/06/06 | 9,430 | 9,549 | 9,338 | 9,461 | 258,300 |
| 2024/06/05 | 9,383 | 9,400 | 9,181 | 9,220 | 174,400 |
| 2024/06/04 | 9,545 | 9,559 | 9,376 | 9,400 | 234,700 |
| 2024/06/03 | 9,200 | 9,641 | 9,181 | 9,569 | 460,200 |
| 2024/05/31 | 8,945 | 9,156 | 8,929 | 9,119 | 289,500 |
| 2024/05/30 | 8,925 | 8,938 | 8,775 | 8,859 | 179,100 |
| 2024/05/29 | 9,097 | 9,174 | 8,994 | 9,002 | 137,600 |
| 2024/05/28 | 9,146 | 9,160 | 9,031 | 9,074 | 119,300 |
| 2024/05/27 | 9,097 | 9,120 | 8,991 | 9,120 | 111,000 |
| 2024/05/24 | 8,898 | 9,080 | 8,885 | 9,042 | 138,400 |
| 2024/05/23 | 9,159 | 9,200 | 8,984 | 9,002 | 219,600 |
| 2024/05/22 | 9,223 | 9,260 | 9,141 | 9,160 | 142,600 |
| 2024/05/21 | 9,309 | 9,470 | 9,267 | 9,309 | 219,900 |
| 2024/05/20 | 9,125 | 9,301 | 9,084 | 9,286 | 355,800 |
| 2024/05/17 | 8,849 | 9,135 | 8,800 | 9,114 | 301,500 |
| 2024/05/16 | 8,720 | 8,859 | 8,710 | 8,803 | 166,200 |
| 2024/05/15 | 8,845 | 8,936 | 8,665 | 8,693 | 278,600 |
| 2024/05/14 | 9,207 | 9,271 | 8,713 | 8,844 | 594,300 |
| 2024/05/13 | 9,112 | 9,519 | 8,530 | 8,907 | 809,900 |
| 2024/05/10 | 8,990 | 9,155 | 8,959 | 9,100 | 195,800 |
| 2024/05/09 | 8,937 | 8,962 | 8,778 | 8,935 | 144,200 |
| 2024/05/08 | 8,985 | 9,049 | 8,915 | 8,920 | 155,300 |
| 2024/05/07 | 8,988 | 9,067 | 8,885 | 8,998 | 198,600 |
| 2024/05/02 | 8,905 | 9,013 | 8,855 | 8,989 | 117,800 |
| 2024/05/01 | 8,889 | 8,986 | 8,887 | 8,913 | 170,800 |
| 2024/04/30 | 8,888 | 9,130 | 8,837 | 8,967 | 227,700 |
| 2024/04/26 | 8,861 | 9,000 | 8,820 | 8,928 | 192,500 |
| 2024/04/25 | 8,920 | 8,994 | 8,857 | 8,878 | 123,600 |
| 2024/04/24 | 9,030 | 9,030 | 8,920 | 8,998 | 228,700 |
| 2024/04/23 | 8,999 | 9,048 | 8,916 | 8,930 | 195,100 |
| 2024/04/22 | 8,944 | 9,040 | 8,801 | 8,914 | 265,700 |
| 2024/04/19 | 8,987 | 8,987 | 8,728 | 8,843 | 261,200 |
| 2024/04/18 | 8,926 | 9,074 | 8,857 | 9,006 | 169,000 |
| 2024/04/17 | 9,055 | 9,057 | 8,841 | 8,984 | 323,000 |
| 2024/04/16 | 9,250 | 9,250 | 8,980 | 8,990 | 330,700 |
| 2024/04/15 | 9,150 | 9,284 | 9,078 | 9,284 | 256,900 |
| 2024/04/12 | 9,196 | 9,311 | 9,057 | 9,251 | 298,600 |
| 2024/04/11 | 9,070 | 9,268 | 9,006 | 9,196 | 363,200 |
| 2024/04/10 | 9,175 | 9,230 | 9,105 | 9,178 | 287,700 |
| 2024/04/09 | 8,941 | 9,205 | 8,855 | 9,179 | 405,700 |
| 2024/04/08 | 9,047 | 9,049 | 8,851 | 8,953 | 313,500 |
| 2024/04/05 | 8,890 | 9,058 | 8,743 | 8,964 | 512,000 |
| 2024/04/04 | 8,800 | 8,987 | 8,636 | 8,948 | 597,800 |
| 2024/04/03 | 8,380 | 8,513 | 8,297 | 8,400 | 246,100 |
| 2024/04/02 | 8,385 | 8,491 | 8,282 | 8,371 | 335,000 |
| 2024/04/01 | 8,570 | 8,650 | 8,303 | 8,336 | 472,000 |
| 2024/03/29 | 8,382 | 8,680 | 8,372 | 8,542 | 643,500 |
| 2024/03/28 | 7,990 | 8,394 | 7,973 | 8,143 | 763,500 |
| 2024/03/27 | 7,850 | 7,965 | 7,816 | 7,905 | 164,000 |
| 2024/03/26 | 7,800 | 7,877 | 7,769 | 7,825 | 160,400 |
| 2024/03/25 | 8,000 | 8,000 | 7,827 | 7,837 | 153,200 |
| 2024/03/22 | 8,020 | 8,340 | 7,795 | 7,995 | 386,700 |
| 2024/03/21 | 7,999 | 8,099 | 7,932 | 8,040 | 185,500 |
| 2024/03/19 | 7,870 | 7,927 | 7,750 | 7,879 | 188,600 |
| 2024/03/18 | 7,750 | 7,895 | 7,670 | 7,799 | 254,500 |
| 2024/03/15 | 7,620 | 7,748 | 7,563 | 7,712 | 312,700 |
| 2024/03/14 | 7,566 | 7,661 | 7,493 | 7,632 | 247,400 |
| 2024/03/13 | 7,769 | 7,810 | 7,485 | 7,566 | 354,300 |
| 2024/03/12 | 7,803 | 7,824 | 7,621 | 7,752 | 224,100 |
| 2024/03/11 | 8,000 | 8,084 | 7,700 | 7,847 | 349,700 |
| 2024/03/08 | 7,987 | 8,145 | 7,985 | 8,085 | 323,000 |
| 2024/03/07 | 8,000 | 8,093 | 7,743 | 7,985 | 454,200 |
| 2024/03/06 | 7,712 | 7,974 | 7,711 | 7,974 | 329,000 |
| 2024/03/05 | 7,595 | 7,795 | 7,582 | 7,751 | 249,800 |
| 2024/03/04 | 7,600 | 7,647 | 7,505 | 7,608 | 260,300 |
| 2024/03/01 | 7,516 | 7,617 | 7,516 | 7,565 | 225,500 |
| 2024/02/29 | 7,468 | 7,493 | 7,355 | 7,445 | 162,000 |
| 2024/02/28 | 7,357 | 7,520 | 7,356 | 7,468 | 235,200 |
| 2024/02/27 | 7,340 | 7,372 | 7,240 | 7,333 | 161,800 |
| 2024/02/26 | 7,485 | 7,490 | 7,357 | 7,357 | 159,700 |
| 2024/02/22 | 7,430 | 7,470 | 7,373 | 7,470 | 209,900 |
| 2024/02/21 | 7,345 | 7,421 | 7,290 | 7,348 | 157,800 |
| 2024/02/20 | 7,450 | 7,460 | 7,334 | 7,345 | 203,600 |
| 2024/02/19 | 7,148 | 7,385 | 7,103 | 7,383 | 319,600 |
| 2024/02/16 | 7,177 | 7,214 | 7,125 | 7,147 | 147,100 |
| 2024/02/15 | 7,154 | 7,216 | 7,088 | 7,140 | 168,900 |
| 2024/02/14 | 7,199 | 7,199 | 7,038 | 7,153 | 283,400 |
| 2024/02/13 | 6,783 | 7,265 | 6,740 | 7,220 | 673,400 |
| 2024/02/09 | 6,865 | 6,917 | 6,734 | 6,737 | 280,800 |
| 2024/02/08 | 7,022 | 7,029 | 6,815 | 6,861 | 417,700 |
| 2024/02/07 | 7,020 | 7,423 | 6,925 | 6,992 | 1,030,700 |
| 2024/02/06 | 7,005 | 7,045 | 6,915 | 6,931 | 361,600 |
| 2024/02/05 | 6,811 | 6,979 | 6,801 | 6,979 | 530,500 |
| 2024/02/02 | 6,618 | 6,829 | 6,585 | 6,767 | 569,200 |
| 2024/02/01 | 6,610 | 6,611 | 6,543 | 6,603 | 193,500 |
| 2024/01/31 | 6,610 | 6,631 | 6,575 | 6,623 | 113,500 |
| 2024/01/30 | 6,660 | 6,664 | 6,618 | 6,618 | 112,400 |
| 2024/01/29 | 6,537 | 6,633 | 6,537 | 6,620 | 98,700 |
| 2024/01/26 | 6,587 | 6,614 | 6,525 | 6,525 | 135,900 |
| 2024/01/25 | 6,609 | 6,609 | 6,560 | 6,596 | 139,300 |
| 2024/01/24 | 6,603 | 6,627 | 6,571 | 6,583 | 139,900 |
| 2024/01/23 | 6,693 | 6,705 | 6,580 | 6,621 | 212,300 |
| 2024/01/22 | 6,620 | 6,671 | 6,585 | 6,665 | 186,000 |
| 2024/01/19 | 6,555 | 6,629 | 6,536 | 6,608 | 185,400 |
| 2024/01/18 | 6,519 | 6,549 | 6,492 | 6,523 | 188,900 |
| 2024/01/17 | 6,620 | 6,681 | 6,531 | 6,539 | 258,700 |
| 2024/01/16 | 6,690 | 6,702 | 6,592 | 6,626 | 207,100 |
| 2024/01/15 | 6,688 | 6,713 | 6,655 | 6,704 | 172,600 |
| 2024/01/12 | 6,698 | 6,701 | 6,588 | 6,669 | 227,500 |
| 2024/01/11 | 6,726 | 6,730 | 6,658 | 6,660 | 260,300 |
| 2024/01/10 | 6,620 | 6,672 | 6,609 | 6,649 | 196,600 |
| 2024/01/09 | 6,637 | 6,679 | 6,575 | 6,612 | 199,500 |
| 2024/01/05 | 6,650 | 6,692 | 6,587 | 6,593 | 311,200 |
| 2024/01/04 | 6,434 | 6,642 | 6,406 | 6,619 | 299,800 |