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
1999/12/30 4,000 4,200 4,000 4,200 5,800
1999/12/29 3,980 4,000 3,960 3,960 11,800
1999/12/28 3,950 3,980 3,940 3,980 20,300
1999/12/27 3,940 3,950 3,910 3,950 16,100
1999/12/24 3,900 3,960 3,900 3,940 4,300
1999/12/22 3,920 3,930 3,900 3,900 12,000
1999/12/21 3,940 3,940 3,900 3,920 7,400
1999/12/20 4,000 4,000 3,950 3,980 22,500
1999/12/17 4,000 4,000 3,960 3,960 5,700
1999/12/16 4,000 4,010 3,950 3,990 16,500
1999/12/15 4,000 4,010 3,990 3,990 15,300
1999/12/14 4,000 4,010 3,990 4,000 17,500
1999/12/13 4,060 4,100 4,000 4,010 8,000
1999/12/10 4,070 4,180 4,070 4,150 21,900
1999/12/09 4,260 4,270 4,180 4,200 7,900
1999/12/08 4,410 4,410 4,260 4,260 16,500
1999/12/07 4,460 4,550 4,460 4,460 6,600
1999/12/06 4,430 4,450 4,270 4,270 7,000
1999/12/03 4,450 4,550 4,450 4,450 8,400
1999/12/02 4,500 4,500 4,450 4,450 8,000
1999/12/01 4,550 4,570 4,410 4,450 12,600
1999/11/30 4,620 4,620 4,550 4,550 5,500
1999/11/29 4,700 4,740 4,600 4,620 9,700
1999/11/26 4,700 4,710 4,680 4,700 11,200
1999/11/25 4,500 4,700 4,450 4,700 18,100
1999/11/24 4,750 4,750 4,500 4,500 6,600
1999/11/22 4,700 4,750 4,650 4,650 11,300
1999/11/19 4,510 4,700 4,510 4,700 3,500
1999/11/18 4,620 4,630 4,500 4,500 21,800
1999/11/17 4,680 4,680 4,600 4,600 10,800
1999/11/16 4,610 4,750 4,610 4,690 14,700
1999/11/15 4,620 4,620 4,600 4,600 8,600
1999/11/12 4,870 4,870 4,610 4,720 18,300
1999/11/11 4,750 4,800 4,750 4,770 3,100
1999/11/10 4,800 4,810 4,690 4,750 12,500
1999/11/09 4,690 4,800 4,690 4,800 3,300
1999/11/08 4,790 4,790 4,680 4,690 7,100
1999/11/05 4,780 4,790 4,750 4,790 6,500
1999/11/04 4,780 4,800 4,770 4,780 9,400
1999/11/02 4,830 4,830 4,680 4,780 12,300
1999/11/01 4,800 4,800 4,780 4,780 6,100
1999/10/29 4,800 4,860 4,780 4,800 21,500
1999/10/28 4,770 4,770 4,750 4,760 3,600
1999/10/27 4,780 4,800 4,750 4,760 2,900
1999/10/26 4,800 4,800 4,780 4,780 5,000
1999/10/25 4,820 4,820 4,650 4,700 8,500
1999/10/22 5,000 5,000 4,820 4,820 10,700
1999/10/21 4,850 4,850 4,830 4,850 10,100
1999/10/20 4,940 4,940 4,850 4,850 3,200
1999/10/19 5,020 5,020 4,940 4,940 4,500
1999/10/18 4,940 5,020 4,940 4,940 6,300
1999/10/15 5,020 5,050 4,920 4,940 7,700
1999/10/14 5,080 5,110 5,020 5,020 13,900
1999/10/13 5,060 5,100 5,060 5,080 6,600
1999/10/12 5,050 5,070 5,050 5,060 4,100
1999/10/08 4,920 4,930 4,860 4,920 4,100
1999/10/07 4,900 5,000 4,900 4,980 3,400
1999/10/06 4,960 4,960 4,900 4,900 7,800
1999/10/05 5,060 5,060 4,960 4,960 1,900
1999/10/04 5,160 5,160 5,060 5,060 7,500
1999/10/01 5,070 5,100 5,010 5,070 8,900
1999/09/30 4,890 5,130 4,800 5,080 7,400
1999/09/29 4,900 4,900 4,750 4,750 5,400
1999/09/28 4,850 4,850 4,850 4,850 100
1999/09/27 4,800 4,810 4,790 4,800 2,900
1999/09/24 4,850 4,850 4,800 4,800 2,700
1999/09/22 5,100 5,100 4,860 4,860 5,600
1999/09/21 4,820 5,100 4,820 5,100 5,800
1999/09/20 5,180 5,180 4,990 5,170 7,600
1999/09/17 5,150 5,180 4,960 5,180 5,900
1999/09/16 5,140 5,150 5,040 5,150 6,800
1999/09/14 5,100 5,140 5,030 5,140 6,300
1999/09/13 4,900 5,100 4,900 5,100 3,800
1999/09/10 5,050 5,050 4,860 4,900 17,500
1999/09/09 4,870 4,890 4,840 4,860 1,100
1999/09/08 4,940 4,940 4,800 4,820 16,400
1999/09/07 4,940 4,940 4,920 4,940 6,600
1999/09/06 5,000 5,000 4,910 4,930 2,400
1999/09/03 5,080 5,100 5,000 5,000 5,100
1999/09/02 5,190 5,190 5,080 5,080 7,000
1999/09/01 5,090 5,090 4,960 5,060 4,000
1999/08/31 4,940 4,950 4,920 4,950 9,500
1999/08/30 5,010 5,010 4,900 4,940 7,400
1999/08/27 5,020 5,190 5,010 5,010 2,600
1999/08/26 5,000 5,210 5,000 5,000 2,900
1999/08/25 5,280 5,280 5,110 5,280 3,300
1999/08/24 5,260 5,360 5,260 5,280 9,800
1999/08/23 5,200 5,220 5,190 5,220 3,000
1999/08/20 5,190 5,190 5,140 5,140 900
1999/08/19 5,070 5,090 5,030 5,030 3,800
1999/08/18 5,120 5,120 5,030 5,070 6,600
1999/08/17 5,150 5,160 5,120 5,120 11,300
1999/08/16 5,140 5,160 5,140 5,150 12,400
1999/08/13 5,140 5,150 5,140 5,140 12,200
1999/08/12 5,230 5,230 5,100 5,140 9,700
1999/08/11 5,160 5,200 5,150 5,200 13,100
1999/08/10 5,150 5,160 5,110 5,160 13,600
1999/08/09 4,940 5,100 4,940 5,100 2,600
1999/08/06 5,020 5,030 4,900 4,900 11,200
1999/08/05 5,020 5,090 5,020 5,020 14,500
1999/08/04 5,100 5,100 5,000 5,020 16,000
1999/08/03 5,150 5,150 5,090 5,100 13,100
1999/08/02 5,180 5,180 5,060 5,170 12,400
1999/07/30 5,200 5,210 5,160 5,200 29,600
1999/07/29 5,090 5,200 5,090 5,150 26,100
1999/07/28 5,100 5,100 5,050 5,070 5,200
1999/07/27 5,030 5,050 5,020 5,030 12,800
1999/07/26 5,020 5,030 5,020 5,030 300
1999/07/23 5,000 5,100 5,000 5,020 6,900
1999/07/22 5,150 5,150 5,000 5,000 13,000
1999/07/21 5,000 5,080 5,000 5,000 5,300
1999/07/19 5,010 5,110 5,000 5,080 1,900
1999/07/16 5,120 5,120 5,000 5,000 4,800
1999/07/15 5,100 5,100 5,080 5,100 4,100
1999/07/14 4,950 5,110 4,950 4,970 9,600
1999/07/13 5,020 5,020 4,930 4,930 14,400
1999/07/12 5,020 5,090 4,980 4,980 10,900
1999/07/09 5,000 5,020 4,980 5,020 4,900
1999/07/08 5,000 5,010 4,960 4,990 5,500
1999/07/07 5,000 5,010 4,990 5,010 2,900
1999/07/06 5,020 5,090 5,000 5,000 7,000
1999/07/05 4,880 5,020 4,880 5,020 10,100
1999/07/02 5,020 5,020 4,800 4,830 5,800
1999/07/01 4,900 4,900 4,790 4,790 3,900
1999/06/30 4,960 4,960 4,900 4,910 17,500
1999/06/29 4,960 4,960 4,960 4,960 1,300
1999/06/28 4,950 4,960 4,950 4,960 2,900
1999/06/25 4,930 4,960 4,930 4,950 4,900
1999/06/24 4,900 4,920 4,900 4,920 8,600
1999/06/23 4,900 4,970 4,900 4,900 13,000
1999/06/22 5,030 5,030 4,900 4,970 7,500
1999/06/21 4,980 5,000 4,950 4,950 2,900
1999/06/18 5,000 5,000 4,900 4,980 2,500
1999/06/17 4,950 4,970 4,950 4,960 1,000
1999/06/16 5,010 5,010 4,950 4,990 2,700
1999/06/15 5,020 5,020 4,950 5,000 800
1999/06/14 5,020 5,020 5,020 5,020 1,100
1999/06/11 5,200 5,200 5,020 5,020 13,700
1999/06/10 5,050 5,050 5,030 5,030 3,800
1999/06/09 4,980 5,060 4,980 5,050 2,600
1999/06/08 4,960 4,970 4,960 4,960 2,100
1999/06/07 5,000 5,090 5,000 5,000 4,200
1999/06/04 5,010 5,100 5,000 5,100 6,200
1999/06/03 5,080 5,080 4,960 4,960 1,400
1999/06/02 5,100 5,100 5,050 5,100 5,800
1999/06/01 4,950 5,020 4,940 5,020 3,700
1999/05/31 4,960 4,960 4,950 4,950 2,800
1999/05/28 5,050 5,050 4,960 4,960 1,500
1999/05/27 5,050 5,050 5,050 5,050 700
1999/05/26 5,120 5,120 5,050 5,050 3,400
1999/05/25 5,130 5,130 5,000 5,010 11,300
1999/05/24 5,140 5,140 5,130 5,130 2,900
1999/05/21 4,990 4,990 4,950 4,990 3,100
1999/05/20 5,000 5,000 4,990 4,990 1,300
1999/05/19 4,990 5,090 4,950 5,090 4,000
1999/05/18 5,000 5,010 4,950 4,950 5,000
1999/05/17 5,010 5,030 5,000 5,010 6,200
1999/05/14 5,280 5,290 5,000 5,000 16,500
1999/05/13 5,280 5,280 5,190 5,280 15,300
1999/05/12 5,010 5,210 5,010 5,180 4,700
1999/05/11 5,050 5,050 5,010 5,010 7,400
1999/05/10 5,000 5,140 5,000 5,050 1,100
1999/05/07 5,300 5,300 5,000 5,000 13,300
1999/05/06 5,140 5,140 5,140 5,140 1,700
1999/04/30 5,080 5,080 4,990 4,990 4,700
1999/04/28 5,080 5,090 5,040 5,080 8,800
1999/04/27 5,090 5,100 5,080 5,100 7,100
1999/04/26 5,090 5,100 5,080 5,090 900
1999/04/23 5,100 5,140 5,020 5,080 8,300
1999/04/22 5,100 5,100 5,050 5,100 3,300
1999/04/21 5,070 5,090 5,050 5,090 2,300
1999/04/20 5,030 5,070 5,010 5,070 2,900
1999/04/19 5,030 5,090 5,020 5,020 2,100
1999/04/16 5,100 5,100 5,000 5,010 6,900
1999/04/15 5,050 5,070 5,050 5,050 3,000
1999/04/14 5,100 5,140 5,050 5,050 1,800
1999/04/13 5,200 5,200 5,100 5,100 7,700
1999/04/12 5,200 5,270 5,100 5,190 3,700
1999/04/09 5,100 5,200 5,100 5,200 21,900
1999/04/08 5,110 5,140 5,100 5,110 4,900
1999/04/07 5,100 5,190 5,100 5,110 4,300
1999/04/06 5,110 5,120 5,010 5,080 8,000
1999/04/05 5,150 5,160 5,100 5,100 3,100
1999/04/02 5,390 5,390 5,150 5,160 6,000
1999/04/01 5,100 5,440 5,100 5,290 13,500
1999/03/31 5,390 5,390 5,100 5,100 4,800
1999/03/30 5,150 5,500 5,150 5,150 9,400
1999/03/29 5,150 5,180 5,150 5,180 900
1999/03/26 5,140 5,300 5,140 5,150 3,400
1999/03/25 5,200 5,330 5,100 5,200 39,900
1999/03/24 5,600 5,600 5,400 5,500 15,400
1999/03/23 5,700 5,700 5,610 5,630 13,600
1999/03/19 5,600 5,700 5,500 5,700 4,200
1999/03/18 5,550 5,550 5,450 5,500 10,100
1999/03/17 5,400 5,610 5,400 5,530 30,200
1999/03/16 5,290 5,400 5,000 5,400 24,300
1999/03/15 5,100 5,100 5,090 5,090 27,800
1999/03/12 5,400 5,400 5,100 5,120 11,700
1999/03/11 5,250 5,300 5,100 5,300 4,700
1999/03/10 5,200 5,250 5,200 5,250 2,300
1999/03/09 5,300 5,300 5,200 5,300 1,700
1999/03/08 5,300 5,400 5,300 5,320 3,400
1999/03/05 5,000 5,280 5,000 5,280 8,600
1999/03/04 5,030 5,030 4,990 5,000 4,600
1999/03/03 5,000 5,000 4,990 5,000 2,000
1999/03/02 5,260 5,260 5,000 5,000 5,100
1999/03/01 5,100 5,100 5,000 5,000 4,500
1999/02/26 5,110 5,170 5,000 5,100 10,400
1999/02/25 5,100 5,110 5,100 5,110 700
1999/02/24 5,010 5,180 5,010 5,100 1,400
1999/02/23 5,400 5,400 5,100 5,100 4,400
1999/02/22 5,000 5,000 4,990 4,990 5,800
1999/02/19 5,040 5,040 4,980 4,990 11,300
1999/02/18 5,200 5,200 4,900 5,050 19,400
1999/02/17 5,180 5,200 5,150 5,150 5,000
1999/02/16 5,200 5,200 5,110 5,110 48,900
1999/02/15 5,310 5,310 5,220 5,300 800
1999/02/12 5,210 5,230 5,200 5,210 7,300
1999/02/10 5,210 5,230 5,210 5,230 1,500
1999/02/09 5,370 5,370 5,260 5,370 1,800
1999/02/08 5,250 5,470 5,200 5,370 3,600
1999/02/05 5,270 5,480 5,260 5,260 2,100
1999/02/04 5,260 5,280 5,250 5,260 2,200
1999/02/03 5,300 5,300 5,260 5,260 1,800
1999/02/02 5,350 5,400 5,350 5,350 4,100
1999/02/01 5,260 5,280 5,260 5,280 2,100
1999/01/29 5,260 5,320 5,260 5,310 10,700
1999/01/28 5,250 5,350 5,250 5,300 2,400
1999/01/27 5,360 5,360 5,330 5,330 1,700
1999/01/26 5,240 5,300 5,230 5,260 5,700
1999/01/25 5,270 5,350 5,270 5,280 4,800
1999/01/22 5,250 5,450 5,250 5,270 10,700
1999/01/21 5,210 5,350 5,210 5,350 5,900
1999/01/20 5,420 5,420 5,250 5,400 9,000
1999/01/19 5,500 5,500 5,380 5,450 2,000
1999/01/18 5,500 5,500 5,410 5,410 1,100
1999/01/14 5,350 5,390 5,190 5,390 4,900
1999/01/13 5,400 5,400 5,320 5,350 2,400
1999/01/12 5,590 5,590 5,460 5,480 3,200
1999/01/11 5,600 5,600 5,600 5,600 1,300
1999/01/08 5,600 5,620 5,600 5,610 2,300
1999/01/07 5,860 5,860 5,790 5,790 1,900
1999/01/06 5,550 5,560 5,550 5,560 700
1999/01/05 5,900 5,900 5,510 5,550 5,400
1999/01/04 5,800 5,800 5,650 5,650 3,700

このページの先頭へ