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
1994/12/30 5,800 5,900 5,800 5,900 1,300
1994/12/29 5,860 5,860 5,830 5,830 3,300
1994/12/28 5,830 5,900 5,830 5,890 12,900
1994/12/27 5,870 5,870 5,860 5,860 5,100
1994/12/26 5,890 5,890 5,820 5,870 13,800
1994/12/22 5,810 5,820 5,770 5,820 23,300
1994/12/21 5,750 5,820 5,750 5,820 15,000
1994/12/20 5,660 5,810 5,640 5,750 26,300
1994/12/19 5,650 5,680 5,640 5,680 18,100
1994/12/16 5,550 5,570 5,550 5,550 16,900
1994/12/15 5,570 5,570 5,530 5,560 139,000
1994/12/14 5,590 5,590 5,560 5,570 136,300
1994/12/13 5,550 5,600 5,550 5,600 30,100
1994/12/12 5,550 5,580 5,550 5,550 4,600
1994/12/09 5,500 5,600 5,500 5,550 6,100
1994/12/08 5,550 5,600 5,550 5,590 8,400
1994/12/07 5,690 5,690 5,550 5,550 2,800
1994/12/06 5,700 5,750 5,600 5,750 7,600
1994/12/05 5,610 5,700 5,610 5,700 9,500
1994/12/02 5,600 5,610 5,550 5,600 10,800
1994/12/01 5,510 5,550 5,500 5,520 3,900
1994/11/30 5,560 5,600 5,550 5,550 5,500
1994/11/29 5,460 5,600 5,460 5,590 8,200
1994/11/28 5,460 5,500 5,460 5,460 6,700
1994/11/25 5,400 5,450 5,390 5,450 16,100
1994/11/24 5,310 5,400 5,310 5,400 2,700
1994/11/22 5,390 5,410 5,390 5,410 18,000
1994/11/21 5,410 5,430 5,410 5,410 13,300
1994/11/18 5,360 5,360 5,360 5,360 600
1994/11/17 5,350 5,350 5,350 5,350 10,700
1994/11/16 5,410 5,450 5,350 5,350 7,900
1994/11/15 5,410 5,440 5,400 5,400 7,600
1994/11/14 5,410 5,410 5,390 5,410 12,300
1994/11/11 5,410 5,420 5,390 5,410 9,900
1994/11/10 5,420 5,500 5,410 5,410 16,700
1994/11/09 5,460 5,490 5,400 5,460 8,700
1994/11/08 5,420 5,490 5,410 5,490 7,500
1994/11/07 5,420 5,420 5,400 5,400 7,200
1994/11/04 5,500 5,500 5,400 5,410 17,500
1994/11/02 5,400 5,400 5,400 5,400 4,400
1994/11/01 5,400 5,400 5,400 5,400 2,800
1994/10/31 5,400 5,400 5,370 5,400 1,700
1994/10/28 5,400 5,400 5,270 5,270 1,400
1994/10/27 5,260 5,260 5,260 5,260 2,700
1994/10/26 5,270 5,270 5,260 5,270 5,300
1994/10/25 5,400 5,400 5,260 5,270 2,700
1994/10/24 5,400 5,400 5,380 5,400 2,600
1994/10/21 5,400 5,400 5,400 5,400 4,000
1994/10/20 5,450 5,450 5,350 5,400 1,400
1994/10/19 5,450 5,450 5,400 5,400 3,800
1994/10/18 5,500 5,500 5,450 5,450 700
1994/10/17 5,400 5,500 5,400 5,440 5,000
1994/10/14 5,500 5,500 5,400 5,420 9,800
1994/10/13 5,440 5,500 5,400 5,500 15,800
1994/10/12 5,400 5,440 5,400 5,440 900
1994/10/11 5,300 5,400 5,260 5,400 6,200
1994/10/06 5,260 5,300 5,260 5,300 1,400
1994/10/05 5,340 5,350 5,260 5,350 8,000
1994/10/04 5,300 5,350 5,300 5,350 3,600
1994/10/03 5,260 5,300 5,260 5,260 2,900
1994/09/30 5,260 5,260 5,200 5,250 1,900
1994/09/29 5,200 5,300 5,200 5,300 9,000
1994/09/28 5,110 5,150 5,110 5,130 2,200
1994/09/27 5,110 5,200 5,110 5,110 12,200
1994/09/26 5,010 5,110 5,010 5,110 2,200
1994/09/22 5,110 5,110 4,970 4,990 3,400
1994/09/21 5,110 5,110 5,110 5,110 2,000
1994/09/20 5,200 5,200 5,110 5,120 9,200
1994/09/19 5,180 5,180 5,110 5,120 1,500
1994/09/16 5,010 5,110 5,010 5,110 500
1994/09/14 4,990 5,000 4,920 5,000 3,800
1994/09/13 5,100 5,100 5,000 5,000 600
1994/09/12 5,270 5,270 5,100 5,100 1,400
1994/09/09 5,300 5,300 5,270 5,270 2,100
1994/09/08 5,090 5,210 5,000 5,000 5,000
1994/09/07 4,990 4,990 4,900 4,950 1,800
1994/09/06 5,090 5,090 5,090 5,090 600
1994/09/05 5,150 5,150 5,130 5,130 1,000
1994/09/02 5,200 5,200 5,140 5,140 400
1994/09/01 5,200 5,200 5,110 5,110 300
1994/08/30 5,250 5,250 5,200 5,200 800
1994/08/29 5,200 5,250 5,200 5,250 900
1994/08/26 5,120 5,200 5,120 5,200 500
1994/08/25 5,350 5,350 5,300 5,300 2,700
1994/08/24 5,150 5,350 5,150 5,350 1,100
1994/08/23 5,220 5,230 5,200 5,220 8,400
1994/08/22 5,190 5,190 5,090 5,110 1,000
1994/08/19 5,190 5,190 5,060 5,100 1,700
1994/08/18 5,160 5,250 5,160 5,250 700
1994/08/17 5,260 5,300 5,200 5,260 1,700
1994/08/16 5,320 5,350 5,260 5,260 1,000
1994/08/15 5,260 5,310 5,260 5,310 200
1994/08/12 5,290 5,290 5,250 5,250 2,100
1994/08/11 5,340 5,340 5,270 5,270 4,900
1994/08/10 5,330 5,330 5,250 5,250 1,000
1994/08/09 5,330 5,360 5,330 5,360 1,600
1994/08/08 5,340 5,360 5,340 5,350 3,700
1994/08/05 5,250 5,350 5,250 5,350 1,400
1994/08/04 5,360 5,370 5,350 5,350 900
1994/08/03 5,300 5,320 5,300 5,320 2,800
1994/08/02 5,500 5,500 5,490 5,500 1,500
1994/08/01 5,540 5,540 5,520 5,520 200
1994/07/29 5,450 5,550 5,450 5,550 400
1994/07/28 5,550 5,550 5,550 5,550 1,100
1994/07/27 5,560 5,560 5,520 5,550 8,300
1994/07/26 5,500 5,550 5,500 5,550 2,200
1994/07/25 5,500 5,500 5,500 5,500 1,900
1994/07/22 5,600 5,600 5,500 5,500 500
1994/07/21 5,410 5,510 5,410 5,510 500
1994/07/20 5,610 5,630 5,610 5,630 8,300
1994/07/19 5,600 5,610 5,600 5,610 3,300
1994/07/18 5,610 5,610 5,580 5,600 1,700
1994/07/15 5,610 5,610 5,580 5,580 4,500
1994/07/14 5,580 5,610 5,580 5,610 1,600
1994/07/13 5,550 5,600 5,550 5,600 2,700
1994/07/12 5,540 5,640 5,500 5,550 153,800
1994/07/11 5,550 5,550 5,540 5,550 152,900
1994/07/08 5,550 5,550 5,540 5,540 1,200
1994/07/07 5,610 5,610 5,540 5,540 600
1994/07/06 5,510 5,510 5,510 5,510 700
1994/07/05 5,640 5,640 5,570 5,630 5,600
1994/07/04 5,710 5,710 5,610 5,610 1,400
1994/07/01 5,560 5,560 5,510 5,510 3,800
1994/06/30 5,500 5,560 5,500 5,560 6,200
1994/06/29 5,500 5,500 5,500 5,500 2,400
1994/06/28 5,500 5,500 5,500 5,500 1,000
1994/06/27 5,340 5,340 5,340 5,340 3,900
1994/06/24 5,340 5,350 5,340 5,340 6,200
1994/06/23 5,310 5,400 5,310 5,320 2,400
1994/06/22 5,400 5,400 5,300 5,320 5,000
1994/06/21 5,590 5,600 5,590 5,600 2,000
1994/06/20 5,610 5,630 5,610 5,610 7,100
1994/06/17 5,600 5,600 5,600 5,600 100
1994/06/16 5,420 5,600 5,420 5,600 2,700
1994/06/15 5,400 5,400 5,400 5,400 300
1994/06/14 5,380 5,600 5,380 5,600 100,900
1994/06/13 5,400 5,400 5,380 5,380 100,000
1994/06/10 5,520 5,520 5,400 5,400 13,000
1994/06/09 5,520 5,550 5,520 5,530 2,100
1994/06/08 5,500 5,500 5,500 5,500 200
1994/06/07 5,580 5,580 5,480 5,480 300
1994/06/06 5,690 5,700 5,600 5,680 3,100
1994/06/03 5,500 5,500 5,490 5,490 500
1994/06/02 5,510 5,510 5,510 5,510 700
1994/06/01 5,510 5,510 5,500 5,500 1,600
1994/05/31 5,500 5,500 5,450 5,500 3,600
1994/05/30 5,600 5,600 5,500 5,500 2,900
1994/05/27 5,600 5,700 5,590 5,600 11,700
1994/05/26 5,590 5,600 5,550 5,550 3,700
1994/05/25 5,560 5,590 5,560 5,590 3,100
1994/05/24 5,500 5,530 5,500 5,530 3,400
1994/05/23 5,400 5,500 5,400 5,500 1,500
1994/05/20 5,500 5,500 5,500 5,500 500
1994/05/19 5,440 5,500 5,440 5,500 1,200
1994/05/18 5,530 5,530 5,450 5,450 1,600
1994/05/17 5,460 5,530 5,460 5,530 6,000
1994/05/16 5,490 5,500 5,490 5,500 5,200
1994/05/13 5,480 5,500 5,470 5,500 2,600
1994/05/12 5,490 5,500 5,480 5,500 1,500
1994/05/11 5,490 5,500 5,480 5,480 1,600
1994/05/10 5,500 5,500 5,480 5,480 2,300
1994/05/09 5,500 5,500 5,490 5,500 2,400
1994/05/06 5,510 5,510 5,500 5,500 2,600
1994/05/02 5,510 5,550 5,510 5,510 2,500
1994/04/28 5,500 5,500 5,500 5,500 2,500
1994/04/27 5,420 5,430 5,420 5,430 4,700
1994/04/26 5,480 5,500 5,420 5,420 5,100
1994/04/25 5,500 5,500 5,480 5,480 6,400
1994/04/22 5,500 5,500 5,490 5,500 6,600
1994/04/21 5,500 5,500 5,500 5,500 3,900
1994/04/20 5,500 5,520 5,490 5,500 5,600
1994/04/19 5,490 5,500 5,480 5,500 7,700
1994/04/18 5,490 5,490 5,490 5,490 100
1994/04/15 5,400 5,500 5,400 5,400 3,100
1994/04/14 5,220 5,220 5,220 5,220 200
1994/04/13 5,220 5,300 5,220 5,220 2,300
1994/04/12 5,350 5,400 5,250 5,400 3,600
1994/04/11 5,150 5,150 5,150 5,150 300
1994/04/08 5,350 5,350 5,150 5,150 4,700
1994/04/07 5,290 5,350 5,290 5,350 1,100
1994/04/06 5,100 5,250 5,100 5,250 2,900
1994/04/05 5,020 5,020 5,020 5,020 1,100
1994/04/04 5,400 5,400 5,300 5,400 5,600
1994/04/01 5,250 5,300 5,250 5,300 700
1994/03/31 5,160 5,250 5,160 5,250 3,800
1994/03/30 5,310 5,350 5,210 5,210 9,600
1994/03/29 5,250 5,340 5,250 5,340 1,800
1994/03/28 5,200 5,340 5,200 5,340 2,700
1994/03/25 5,290 5,300 5,200 5,300 4,900
1994/03/24 5,190 5,300 5,170 5,300 35,600
1994/03/23 5,130 5,190 5,130 5,160 37,900
1994/03/22 5,130 5,130 5,100 5,130 3,500
1994/03/18 5,000 5,100 5,000 5,100 12,000
1994/03/17 4,990 4,990 4,940 4,980 6,700
1994/03/16 4,890 4,950 4,890 4,900 14,900
1994/03/15 4,860 4,920 4,860 4,920 8,000
1994/03/14 5,000 5,000 4,900 4,900 10,200
1994/03/11 4,750 4,750 4,750 4,750 13,200
1994/03/10 4,860 4,860 4,860 4,860 900
1994/03/09 4,960 5,000 4,950 5,000 2,100
1994/03/08 4,980 4,990 4,950 4,950 800
1994/03/07 4,970 4,980 4,970 4,980 800
1994/03/04 4,980 4,980 4,970 4,970 300
1994/03/03 4,970 4,970 4,950 4,970 900
1994/03/02 4,970 5,000 4,970 4,970 2,300
1994/03/01 5,000 5,000 4,950 4,960 2,200
1994/02/28 4,910 5,000 4,910 5,000 3,600
1994/02/25 4,900 4,900 4,900 4,900 2,400
1994/02/24 4,910 4,950 4,860 4,890 10,300
1994/02/23 4,910 5,000 4,910 4,910 1,900
1994/02/22 4,940 5,000 4,940 5,000 1,400
1994/02/21 4,910 4,990 4,910 4,990 2,000
1994/02/18 4,980 5,130 4,980 5,000 1,100
1994/02/17 4,910 4,930 4,910 4,930 1,700
1994/02/16 4,920 4,920 4,920 4,920 500
1994/02/15 4,970 4,970 4,930 4,930 800
1994/02/14 4,950 4,960 4,950 4,960 800
1994/02/10 5,070 5,070 4,930 4,930 1,400
1994/02/09 5,260 5,260 5,110 5,260 2,000
1994/02/08 5,350 5,350 5,350 5,350 500
1994/02/07 4,970 5,070 4,970 5,070 1,400
1994/02/04 5,050 5,050 5,010 5,010 600
1994/02/03 5,390 5,390 5,340 5,340 8,200
1994/02/02 5,400 5,400 5,400 5,400 400
1994/02/01 5,400 5,500 5,300 5,400 10,300
1994/01/31 5,300 5,320 5,300 5,300 5,300
1994/01/28 4,980 4,990 4,910 4,910 900
1994/01/27 5,100 5,100 4,990 4,990 1,400
1994/01/26 5,020 5,050 5,000 5,010 8,000
1994/01/25 4,950 5,000 4,950 5,000 1,500
1994/01/24 4,900 4,900 4,880 4,880 1,500
1994/01/21 5,010 5,100 5,000 5,100 11,500
1994/01/20 5,000 5,010 4,990 5,000 9,100
1994/01/19 4,810 4,950 4,810 4,950 3,200
1994/01/18 4,880 4,880 4,880 4,880 600
1994/01/17 4,810 4,830 4,810 4,830 3,300
1994/01/14 4,950 4,950 4,830 4,830 1,700
1994/01/13 4,960 4,960 4,960 4,960 200,800
1994/01/12 4,960 4,960 4,960 4,960 203,500
1994/01/11 4,860 4,900 4,810 4,810 3,800
1994/01/10 4,880 4,880 4,800 4,800 7,400
1994/01/07 4,980 4,980 4,980 4,980 1,800
1994/01/06 4,900 4,980 4,900 4,980 7,600
1994/01/05 4,880 4,900 4,880 4,890 3,500
1994/01/04 4,880 4,880 4,830 4,880 3,100

このページの先頭へ