日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

岩手銀行(8345)の株価時系列情報

岩手銀行(8345)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
1985/12/28 3,580 3,590 3,580 3,590 200
1985/12/27 3,580 3,580 3,580 3,580 2,000
1985/12/26 3,580 3,580 3,570 3,580 1,000
1985/12/25 3,590 3,590 3,590 3,590 600
1985/12/24 3,580 3,590 3,530 3,590 2,700
1985/12/23 3,600 3,600 3,590 3,590 13,200
1985/12/18 3,590 3,590 3,590 3,590 800
1985/12/17 3,590 3,590 3,590 3,590 200
1985/12/16 3,600 3,600 3,600 3,600 1,000
1985/12/13 3,600 3,600 3,600 3,600 500
1985/12/12 3,600 3,600 3,600 3,600 4,000
1985/12/11 3,600 3,600 3,600 3,600 2,000
1985/12/09 3,600 3,600 3,600 3,600 1,100
1985/12/07 3,600 3,600 3,600 3,600 500
1985/12/06 3,600 3,600 3,600 3,600 7,300
1985/12/05 3,600 3,600 3,600 3,600 1,300
1985/12/04 3,600 3,600 3,600 3,600 1,000
1985/12/02 3,600 3,600 3,600 3,600 2,000
1985/11/28 3,600 3,600 3,600 3,600 2,000
1985/11/27 3,600 3,600 3,600 3,600 1,600
1985/11/26 3,600 3,650 3,600 3,650 4,100
1985/11/21 3,650 3,650 3,650 3,650 22,600
1985/11/20 3,650 3,650 3,650 3,650 1,900
1985/11/18 3,560 3,650 3,560 3,650 200
1985/11/15 3,660 3,660 3,660 3,660 1,000
1985/11/13 3,670 3,670 3,670 3,670 6,400
1985/11/12 3,680 3,680 3,680 3,680 400
1985/11/11 3,680 3,700 3,650 3,700 2,700
1985/11/08 3,670 3,670 3,670 3,670 100
1985/11/07 3,650 3,680 3,650 3,680 1,300
1985/11/01 3,680 3,700 3,680 3,700 1,400
1985/10/29 3,680 3,680 3,680 3,680 1,200
1985/10/28 3,690 3,690 3,690 3,690 600
1985/10/26 3,690 3,690 3,690 3,690 1,700
1985/10/25 3,690 3,700 3,690 3,700 2,800
1985/10/24 3,690 3,690 3,690 3,690 1,200
1985/10/23 3,690 3,700 3,690 3,690 9,200
1985/10/22 3,590 3,650 3,590 3,610 5,100
1985/10/19 3,690 3,690 3,690 3,690 1,500
1985/10/17 3,700 3,700 3,700 3,700 300
1985/10/16 3,700 3,700 3,700 3,700 700
1985/10/15 3,700 3,700 3,700 3,700 900
1985/10/14 3,700 3,700 3,680 3,700 1,300
1985/10/11 3,700 3,700 3,700 3,700 2,900
1985/10/09 3,650 3,650 3,650 3,650 600
1985/10/08 3,650 3,650 3,650 3,650 2,200
1985/10/07 3,650 3,650 3,650 3,650 300
1985/10/05 3,640 3,650 3,640 3,650 1,400
1985/10/04 3,630 3,700 3,630 3,640 3,200
1985/10/03 3,650 3,650 3,600 3,640 2,000
1985/10/02 3,600 3,650 3,600 3,640 5,000
1985/09/30 3,650 3,650 3,640 3,640 700
1985/09/27 3,650 3,650 3,650 3,650 100
1985/09/26 3,650 3,650 3,650 3,650 900
1985/09/24 3,700 3,700 3,700 3,700 200
1985/09/21 3,700 3,700 3,700 3,700 600
1985/09/19 3,700 3,700 3,700 3,700 100
1985/09/18 3,700 3,700 3,700 3,700 900
1985/09/17 3,700 3,700 3,700 3,700 2,100
1985/09/11 3,700 3,700 3,690 3,690 3,700
1985/09/10 3,690 3,700 3,690 3,700 600
1985/09/09 3,730 3,730 3,690 3,690 1,000
1985/09/07 3,690 3,750 3,690 3,750 1,400
1985/09/06 3,690 3,740 3,690 3,740 1,500
1985/09/04 3,740 3,740 3,740 3,740 700
1985/09/03 3,730 3,730 3,730 3,730 1,500
1985/09/02 3,750 3,750 3,750 3,750 5,800
1985/08/31 3,800 3,800 3,800 3,800 1,400
1985/08/28 3,750 3,750 3,750 3,750 1,100
1985/08/26 3,750 3,750 3,750 3,750 1,000
1985/08/24 3,750 3,750 3,750 3,750 1,000
1985/08/23 3,700 3,700 3,700 3,700 500
1985/08/22 3,700 3,700 3,700 3,700 700
1985/08/21 3,610 3,700 3,610 3,700 2,000
1985/08/20 3,610 3,610 3,610 3,610 100
1985/08/19 3,600 3,600 3,600 3,600 5,000
1985/08/16 3,600 3,610 3,600 3,610 2,600
1985/08/15 3,600 3,600 3,600 3,600 500
1985/08/13 3,650 3,650 3,650 3,650 300
1985/08/12 3,650 3,650 3,650 3,650 600
1985/08/09 3,700 3,700 3,650 3,650 1,400
1985/08/08 3,750 3,750 3,750 3,750 400
1985/08/07 3,800 3,800 3,750 3,750 1,700
1985/08/05 3,890 3,890 3,890 3,890 100
1985/08/02 3,900 3,900 3,900 3,900 200
1985/08/01 3,850 3,850 3,850 3,850 900
1985/07/31 4,000 4,000 3,900 3,900 14,600
1985/07/30 4,000 4,010 4,000 4,000 12,800
1985/07/29 3,910 4,010 3,910 4,000 15,300
1985/07/27 3,850 3,950 3,850 3,910 3,500
1985/07/26 3,770 3,900 3,770 3,900 4,200
1985/07/25 3,840 3,850 3,750 3,750 3,900
1985/07/24 3,650 3,740 3,650 3,740 4,900
1985/07/23 3,660 3,700 3,660 3,700 3,900
1985/07/22 3,650 3,700 3,650 3,700 2,000
1985/07/20 3,700 3,700 3,700 3,700 200
1985/07/19 3,700 3,720 3,690 3,700 3,600
1985/07/18 3,700 3,750 3,700 3,750 600
1985/07/17 3,790 3,790 3,790 3,790 600
1985/07/16 3,800 3,800 3,800 3,800 700
1985/07/15 4,000 4,020 3,900 3,900 4,000
1985/07/12 3,800 3,960 3,750 3,950 12,200
1985/07/11 3,700 3,750 3,700 3,750 10,100
1985/07/10 3,480 3,700 3,480 3,700 1,900
1985/07/09 3,300 3,400 3,300 3,400 8,900
1985/07/08 3,250 3,300 3,250 3,300 1,300
1985/07/05 3,290 3,300 3,290 3,300 200
1985/07/02 3,300 3,300 3,300 3,300 1,500
1985/07/01 3,300 3,300 3,300 3,300 1,000
1985/06/28 3,300 3,300 3,300 3,300 600
1985/06/27 3,300 3,300 3,300 3,300 1,500
1985/06/26 3,250 3,250 3,250 3,250 1,100
1985/06/25 3,250 3,250 3,250 3,250 500
1985/06/24 3,250 3,250 3,250 3,250 200
1985/06/21 3,250 3,250 3,200 3,200 300
1985/06/20 3,200 3,200 3,200 3,200 700
1985/06/19 3,200 3,200 3,200 3,200 1,300
1985/06/18 3,190 3,200 3,190 3,200 4,500
1985/06/15 3,190 3,190 3,190 3,190 300
1985/06/13 3,190 3,190 3,190 3,190 200
1985/06/12 3,200 3,200 3,200 3,200 200
1985/06/11 3,200 3,200 3,200 3,200 2,900
1985/06/10 3,200 3,200 3,200 3,200 3,000
1985/06/06 3,200 3,200 3,200 3,200 700
1985/06/05 3,200 3,200 3,200 3,200 1,400
1985/06/04 3,200 3,200 3,200 3,200 2,000
1985/06/03 3,200 3,200 3,200 3,200 3,200
1985/06/01 3,200 3,200 3,200 3,200 1,900
1985/05/30 3,200 3,200 3,200 3,200 2,200
1985/05/29 3,200 3,200 3,200 3,200 1,900
1985/05/28 3,200 3,200 3,200 3,200 1,000
1985/05/27 3,200 3,200 3,200 3,200 1,000
1985/05/25 3,200 3,200 3,200 3,200 100
1985/05/24 3,200 3,200 3,200 3,200 4,200
1985/05/23 3,200 3,200 3,200 3,200 500
1985/05/22 3,200 3,200 3,200 3,200 500
1985/05/21 3,200 3,200 3,200 3,200 3,400
1985/05/16 3,200 3,200 3,200 3,200 1,000
1985/05/15 3,200 3,200 3,200 3,200 700
1985/05/14 3,200 3,200 3,200 3,200 200
1985/05/13 3,150 3,200 3,150 3,200 200
1985/05/09 3,150 3,150 3,150 3,150 3,100
1985/05/08 3,130 3,150 3,130 3,150 3,900
1985/05/07 3,150 3,150 3,150 3,150 900
1985/05/04 3,140 3,140 3,140 3,140 1,000
1985/04/19 3,300 3,300 3,300 3,300 1,000
1985/04/15 3,300 3,300 3,300 3,300 300
1985/04/12 3,250 3,300 3,250 3,300 7,300
1985/04/10 3,200 3,250 3,190 3,250 13,300
1985/04/09 3,190 3,190 3,190 3,190 100
1985/04/08 3,190 3,190 3,190 3,190 800
1985/04/04 3,290 3,290 3,290 3,290 500
1985/04/03 3,290 3,290 3,290 3,290 1,000
1985/04/02 3,300 3,300 3,300 3,300 200
1985/04/01 3,290 3,300 3,290 3,300 5,500
1985/03/30 3,380 3,380 3,330 3,330 1,100
1985/03/29 3,380 3,380 3,380 3,380 500
1985/03/28 3,330 3,330 3,300 3,300 3,000
1985/03/27 3,390 3,390 3,380 3,380 4,100
1985/03/25 3,380 3,390 3,380 3,390 900
1985/03/23 3,400 3,400 3,390 3,400 3,600
1985/03/22 3,300 3,390 3,300 3,390 3,300
1985/03/20 3,290 3,300 3,290 3,300 10,100
1985/03/19 3,300 3,300 3,290 3,290 4,000
1985/03/18 3,300 3,310 3,300 3,300 4,800
1985/03/15 3,290 3,290 3,290 3,290 200
1985/03/13 3,350 3,350 3,350 3,350 900
1985/03/11 3,400 3,400 3,400 3,400 4,000
1985/03/08 3,400 3,400 3,400 3,400 3,100
1985/03/07 3,400 3,400 3,400 3,400 3,000
1985/03/06 3,400 3,400 3,400 3,400 4,000
1985/03/05 3,310 3,350 3,300 3,300 7,100
1985/03/04 3,310 3,310 3,310 3,310 4,400
1985/02/27 3,000 3,000 3,000 3,000 18,000
1985/02/26 2,970 2,970 2,970 2,970 2,300
1985/02/23 2,970 2,970 2,970 2,970 4,000
1985/02/21 2,970 2,970 2,970 2,970 1,100
1985/02/20 2,970 2,970 2,970 2,970 2,200
1985/02/18 2,980 2,980 2,980 2,980 800
1985/02/16 2,980 2,980 2,980 2,980 1,300
1985/02/15 2,980 2,980 2,980 2,980 200
1985/02/14 2,990 2,990 2,990 2,990 1,200
1985/02/13 2,990 2,990 2,990 2,990 3,200
1985/02/12 2,990 2,990 2,990 2,990 2,000
1985/02/08 2,990 2,990 2,990 2,990 5,200
1985/02/04 2,990 2,990 2,990 2,990 100
1985/02/01 3,020 3,020 3,020 3,020 100
1985/01/31 3,020 3,020 3,020 3,020 300
1985/01/24 3,200 3,200 3,200 3,200 300
1985/01/23 3,200 3,200 3,200 3,200 1,100
1985/01/22 3,250 3,260 3,250 3,250 8,400
1985/01/21 3,250 3,250 3,250 3,250 7,200
1985/01/19 3,250 3,250 3,250 3,250 1,800
1985/01/18 3,200 3,300 3,200 3,250 17,900
1985/01/17 3,200 3,250 3,200 3,200 13,700
1985/01/11 2,910 2,920 2,910 2,920 9,400
1985/01/09 2,780 2,790 2,780 2,790 3,900
1985/01/07 2,700 2,700 2,700 2,700 4,100
1985/01/05 2,700 2,700 2,700 2,700 1,100
1985/01/04 2,710 2,710 2,690 2,690 2,400

このページの先頭へ