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
1998/12/30 5,700 5,880 5,700 5,800 4,300
1998/12/29 5,700 5,700 5,700 5,700 800
1998/12/28 5,650 5,700 5,650 5,700 2,200
1998/12/25 5,500 5,650 5,500 5,650 500
1998/12/24 5,500 5,570 5,470 5,470 4,100
1998/12/22 6,000 6,000 5,600 5,600 3,500
1998/12/21 5,620 5,620 5,600 5,600 300
1998/12/18 5,790 5,790 5,590 5,620 7,100
1998/12/17 5,600 5,600 5,580 5,600 4,500
1998/12/16 5,690 5,690 5,590 5,600 2,100
1998/12/15 5,740 5,890 5,730 5,730 1,700
1998/12/14 5,850 5,890 5,850 5,890 4,000
1998/12/11 6,100 6,100 5,870 5,890 15,300
1998/12/10 5,920 5,980 5,890 5,980 7,000
1998/12/09 5,670 5,720 5,610 5,720 37,500
1998/12/08 5,700 5,890 5,700 5,710 2,300
1998/12/07 5,650 5,660 5,650 5,660 1,500
1998/12/04 5,650 5,650 5,650 5,650 1,800
1998/12/03 5,680 5,680 5,650 5,670 2,700
1998/12/02 5,700 5,700 5,670 5,700 6,900
1998/12/01 5,660 5,660 5,650 5,660 1,200
1998/11/30 5,650 5,700 5,650 5,660 3,200
1998/11/27 5,600 5,700 5,600 5,610 2,700
1998/11/26 5,500 5,600 5,500 5,600 7,300
1998/11/25 5,600 5,600 5,450 5,500 7,400
1998/11/24 5,290 5,400 5,290 5,390 6,200
1998/11/20 5,390 5,400 5,370 5,390 3,800
1998/11/19 5,350 5,380 5,350 5,350 13,400
1998/11/18 5,300 5,400 5,300 5,350 10,500
1998/11/17 5,210 5,350 5,210 5,300 8,900
1998/11/16 5,160 5,360 5,160 5,300 13,000
1998/11/13 5,300 5,300 5,150 5,150 2,800
1998/11/12 5,090 5,110 5,090 5,110 1,300
1998/11/11 5,100 5,200 5,090 5,090 12,600
1998/11/10 5,120 5,120 5,090 5,090 14,100
1998/11/09 5,200 5,340 5,120 5,120 5,600
1998/11/06 5,350 5,450 5,350 5,350 1,100
1998/11/05 5,480 5,500 5,410 5,410 1,900
1998/11/04 5,450 5,550 5,350 5,500 6,900
1998/11/02 5,350 5,350 5,300 5,350 2,600
1998/10/30 5,330 5,350 5,200 5,300 5,200
1998/10/29 5,170 5,330 5,170 5,330 7,300
1998/10/28 5,130 5,160 5,130 5,160 7,300
1998/10/27 5,100 5,200 5,100 5,130 8,700
1998/10/26 5,090 5,110 5,040 5,090 6,400
1998/10/23 5,150 5,250 5,090 5,090 4,300
1998/10/22 5,400 5,450 5,250 5,250 10,600
1998/10/21 5,110 5,230 5,100 5,100 11,900
1998/10/20 5,200 5,200 5,100 5,110 4,700
1998/10/19 5,100 5,200 5,100 5,130 10,000
1998/10/16 5,200 5,200 5,100 5,120 6,500
1998/10/15 5,200 5,210 5,200 5,200 7,100
1998/10/14 5,050 5,230 5,040 5,230 19,400
1998/10/13 5,740 5,740 5,000 5,000 3,600
1998/10/12 5,200 5,950 5,200 5,750 14,100
1998/10/09 4,900 5,300 4,900 5,000 18,600
1998/10/08 5,700 5,700 5,490 5,500 8,000
1998/10/07 5,720 5,750 5,710 5,710 14,000
1998/10/06 5,730 5,730 5,710 5,720 9,700
1998/10/05 5,890 5,890 5,850 5,850 800
1998/10/02 6,000 6,000 5,900 5,900 9,100
1998/10/01 6,100 6,100 5,900 5,900 2,100
1998/09/30 6,050 6,250 6,050 6,200 15,600
1998/09/29 6,010 6,010 6,000 6,000 5,100
1998/09/28 6,000 6,200 6,000 6,000 4,200
1998/09/25 5,970 5,970 5,830 5,840 2,300
1998/09/24 6,000 6,400 6,000 6,290 4,300
1998/09/22 6,000 6,020 5,950 6,000 9,300
1998/09/21 6,020 6,020 5,750 5,790 3,600
1998/09/18 6,070 6,070 6,000 6,020 8,600
1998/09/17 6,150 6,250 6,070 6,070 9,800
1998/09/16 6,300 6,300 6,200 6,250 9,500
1998/09/14 6,320 6,320 6,300 6,300 4,000
1998/09/11 6,240 6,350 6,240 6,290 32,300
1998/09/10 6,750 6,750 6,730 6,740 1,000
1998/09/09 6,690 6,740 6,690 6,730 8,700
1998/09/08 6,600 6,750 6,590 6,740 6,300
1998/09/07 6,400 6,600 6,350 6,600 8,300
1998/09/04 6,290 6,500 6,290 6,400 1,400
1998/09/03 6,440 6,460 6,400 6,440 1,100
1998/09/02 6,750 6,750 6,740 6,740 3,700
1998/09/01 6,210 6,750 6,200 6,750 2,700
1998/08/31 6,630 6,790 6,450 6,650 4,400
1998/08/28 6,250 6,250 6,200 6,230 6,000
1998/08/27 6,500 6,500 6,100 6,150 7,400
1998/08/26 6,700 6,700 6,650 6,700 2,700
1998/08/25 6,770 6,770 6,700 6,700 3,000
1998/08/24 6,800 6,800 6,780 6,780 2,600
1998/08/21 6,600 6,610 6,600 6,600 1,700
1998/08/20 6,410 6,500 6,410 6,500 1,000
1998/08/19 6,500 6,500 6,400 6,400 8,800
1998/08/18 6,520 6,550 6,400 6,400 3,000
1998/08/17 6,510 6,550 6,510 6,550 4,400
1998/08/14 6,560 6,560 6,550 6,560 1,100
1998/08/13 6,560 6,600 6,550 6,550 4,500
1998/08/12 6,500 6,500 6,500 6,500 300
1998/08/11 6,500 6,500 6,500 6,500 1,000
1998/08/10 6,800 6,800 6,500 6,500 1,400
1998/08/07 6,880 6,880 6,680 6,740 500
1998/08/06 6,950 6,950 6,950 6,950 1,400
1998/08/05 6,940 6,950 6,910 6,950 4,100
1998/08/04 6,990 6,990 6,980 6,980 2,400
1998/08/03 6,840 6,900 6,840 6,840 1,200
1998/07/31 6,990 6,990 6,940 6,940 1,100
1998/07/30 6,570 6,570 6,570 6,570 300
1998/07/29 6,610 6,610 6,570 6,570 700
1998/07/28 6,630 6,700 6,630 6,700 500
1998/07/27 6,530 6,610 6,530 6,610 9,400
1998/07/24 6,510 6,530 6,510 6,530 700
1998/07/23 6,560 6,800 6,530 6,700 7,400
1998/07/22 6,800 6,800 6,560 6,560 2,900
1998/07/21 6,640 6,640 6,600 6,620 1,400
1998/07/17 6,610 6,610 6,610 6,610 500
1998/07/16 6,500 6,610 6,500 6,610 6,300
1998/07/15 7,000 7,000 6,800 7,000 1,900
1998/07/14 7,000 7,000 6,990 7,000 4,400
1998/07/13 6,600 6,900 6,600 6,790 4,700
1998/07/10 7,000 7,000 6,900 6,900 7,600
1998/07/09 7,000 7,000 6,790 6,900 11,500
1998/07/08 7,000 7,000 6,930 7,000 18,600
1998/07/07 7,000 7,000 7,000 7,000 8,000
1998/07/06 7,000 7,000 6,890 7,000 3,000
1998/07/03 6,650 6,890 6,650 6,890 1,900
1998/07/02 7,000 7,000 6,850 6,850 3,700
1998/07/01 6,690 6,750 6,690 6,750 2,300
1998/06/30 6,590 6,700 6,590 6,700 3,300
1998/06/29 6,500 6,590 6,500 6,590 700
1998/06/26 6,500 6,510 6,500 6,500 9,500
1998/06/25 6,500 6,500 6,500 6,500 2,200
1998/06/24 6,500 6,500 6,460 6,500 2,500
1998/06/23 6,600 6,600 6,500 6,500 3,100
1998/06/22 6,410 6,410 6,260 6,260 1,100
1998/06/19 6,400 6,600 6,400 6,400 1,300
1998/06/18 6,500 6,500 6,390 6,400 5,800
1998/06/17 6,210 6,260 6,210 6,250 2,100
1998/06/16 6,200 6,200 6,200 6,200 1,100
1998/06/15 6,340 6,340 6,340 6,340 600
1998/06/12 6,410 6,410 6,340 6,340 12,600
1998/06/11 6,340 6,360 6,340 6,360 1,800
1998/06/10 6,340 6,350 6,340 6,340 1,700
1998/06/09 6,340 6,400 6,340 6,400 400
1998/06/08 6,350 6,350 6,340 6,340 1,200
1998/06/05 6,390 6,390 6,380 6,380 400
1998/06/04 6,340 6,390 6,340 6,390 600
1998/06/03 6,450 6,500 6,440 6,440 600
1998/06/02 6,600 6,600 6,550 6,550 2,500
1998/06/01 6,500 6,500 6,380 6,380 800
1998/05/29 6,400 6,450 6,350 6,350 3,600
1998/05/28 6,330 6,500 6,330 6,500 500
1998/05/27 6,450 6,610 6,450 6,580 8,300
1998/05/26 6,310 6,450 6,310 6,450 3,600
1998/05/25 6,490 6,500 6,490 6,500 5,600
1998/05/22 6,500 6,500 6,490 6,490 10,100
1998/05/21 6,450 6,500 6,450 6,470 5,000
1998/05/20 6,480 6,500 6,480 6,500 5,200
1998/05/19 6,280 6,280 6,270 6,280 900
1998/05/18 6,280 6,280 6,280 6,280 2,200
1998/05/15 6,240 6,280 6,240 6,280 1,300
1998/05/14 6,410 6,420 6,410 6,420 2,600
1998/05/13 6,410 6,500 6,400 6,500 10,700
1998/05/12 6,300 6,310 6,300 6,310 3,500
1998/05/11 6,230 6,300 6,230 6,300 800
1998/05/08 6,500 6,570 6,120 6,180 4,700
1998/05/07 6,510 6,640 6,500 6,640 5,600
1998/05/06 6,650 6,650 6,510 6,510 6,300
1998/05/01 6,600 6,650 6,510 6,510 2,900
1998/04/30 6,500 6,510 6,500 6,500 2,600
1998/04/28 6,550 6,560 6,550 6,560 2,600
1998/04/27 6,540 6,550 6,540 6,550 6,200
1998/04/24 6,520 6,530 6,520 6,530 2,100
1998/04/23 6,510 6,620 6,510 6,520 1,100
1998/04/22 6,700 6,700 6,470 6,480 15,900
1998/04/21 6,440 6,500 6,440 6,470 2,600
1998/04/20 6,420 6,420 6,400 6,400 6,800
1998/04/17 6,420 6,420 6,400 6,400 10,000
1998/04/16 6,410 6,490 6,400 6,400 7,100
1998/04/15 6,490 6,540 6,400 6,400 5,500
1998/04/14 6,500 6,500 6,480 6,480 3,100
1998/04/13 6,410 6,410 6,410 6,410 200
1998/04/10 6,500 6,500 6,400 6,400 3,000
1998/04/09 6,650 6,650 6,350 6,500 3,000
1998/04/08 6,500 6,650 6,490 6,650 800
1998/04/07 6,320 6,360 6,320 6,330 5,700
1998/04/06 6,310 6,320 6,310 6,320 1,500
1998/04/03 6,400 6,410 6,400 6,400 5,000
1998/04/02 6,890 6,890 6,410 6,410 4,500
1998/04/01 6,940 6,940 6,890 6,890 1,700
1998/03/31 6,950 6,950 6,830 6,890 6,100
1998/03/30 6,960 7,050 6,950 6,950 12,600
1998/03/27 6,950 6,950 6,950 6,950 400
1998/03/26 6,800 7,000 6,800 6,980 4,700
1998/03/25 6,890 6,940 6,800 6,800 6,000
1998/03/24 6,990 6,990 6,690 6,890 5,900
1998/03/23 6,960 7,000 6,960 6,970 6,700
1998/03/20 6,800 7,000 6,800 7,000 4,000
1998/03/19 6,830 6,990 6,800 6,800 9,700
1998/03/18 6,800 6,830 6,800 6,830 5,300
1998/03/17 6,800 6,810 6,800 6,800 3,500
1998/03/16 7,000 7,010 6,920 7,000 14,600
1998/03/13 6,250 6,700 6,250 6,700 6,800
1998/03/12 6,340 6,450 6,340 6,450 1,800
1998/03/11 6,380 6,550 6,380 6,540 16,900
1998/03/10 6,380 6,380 6,280 6,280 7,700
1998/03/09 6,380 6,380 6,370 6,380 14,600
1998/03/06 6,380 6,380 6,290 6,350 7,500
1998/03/05 6,300 6,380 6,300 6,370 4,800
1998/03/04 6,380 6,380 6,300 6,300 1,400
1998/03/03 6,380 6,380 6,300 6,380 3,200
1998/03/02 6,350 6,380 6,330 6,380 4,100
1998/02/27 6,350 6,350 6,220 6,350 4,700
1998/02/26 6,280 6,280 6,200 6,200 1,300
1998/02/25 6,380 6,380 6,350 6,380 10,100
1998/02/24 6,380 6,380 6,280 6,380 29,100
1998/02/23 6,300 6,300 6,120 6,120 200
1998/02/20 6,310 6,380 6,310 6,340 5,900
1998/02/19 6,380 6,380 6,230 6,230 5,500
1998/02/18 6,270 6,270 6,260 6,270 2,000
1998/02/17 6,300 6,300 6,170 6,170 20,300
1998/02/16 6,070 6,270 6,070 6,270 22,300
1998/02/13 6,170 6,170 6,070 6,170 4,000
1998/02/12 6,210 6,210 6,170 6,170 4,700
1998/02/10 6,250 6,250 6,210 6,210 6,600
1998/02/09 6,220 6,220 6,110 6,210 3,900
1998/02/06 6,230 6,230 6,150 6,230 20,000
1998/02/05 6,050 6,150 6,050 6,150 3,200
1998/02/04 6,310 6,310 6,200 6,250 5,700
1998/02/03 6,370 6,370 6,290 6,310 6,300
1998/02/02 6,370 6,370 6,350 6,350 7,400
1998/01/30 6,380 6,380 6,340 6,340 2,300
1998/01/29 6,370 6,390 6,350 6,360 32,600
1998/01/28 6,390 6,390 6,370 6,370 23,900
1998/01/27 6,450 6,450 6,380 6,380 5,700
1998/01/26 6,400 6,400 6,350 6,350 5,900
1998/01/23 6,500 6,500 6,400 6,400 16,200
1998/01/22 6,600 6,700 6,500 6,500 21,200
1998/01/21 6,700 6,700 6,690 6,700 29,300
1998/01/20 6,700 6,700 6,620 6,700 4,200
1998/01/19 6,400 6,700 6,380 6,700 10,600
1998/01/16 6,100 6,300 6,100 6,300 23,000
1998/01/14 5,990 6,100 5,950 6,000 8,400
1998/01/13 6,000 6,000 5,900 6,000 6,100
1998/01/12 6,080 6,100 5,990 6,100 10,800
1998/01/09 5,770 6,100 5,770 6,100 6,100
1998/01/08 5,900 5,980 5,860 5,970 12,200
1998/01/07 5,760 5,900 5,760 5,900 1,800
1998/01/06 5,980 5,980 5,860 5,860 6,300
1998/01/05 5,990 5,990 5,990 5,990 600

このページの先頭へ