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
2001/12/28 3,890 3,890 3,860 3,890 3,300
2001/12/27 3,620 3,700 3,620 3,700 2,500
2001/12/26 3,900 3,910 3,700 3,720 15,600
2001/12/25 3,900 3,900 3,840 3,900 6,200
2001/12/21 3,850 3,850 3,750 3,830 2,600
2001/12/20 3,570 3,900 3,570 3,900 8,300
2001/12/19 3,650 3,650 3,500 3,570 3,600
2001/12/18 3,630 3,670 3,600 3,670 2,200
2001/12/17 3,610 3,610 3,530 3,550 2,800
2001/12/14 3,600 3,630 3,600 3,600 23,400
2001/12/13 3,890 3,900 3,850 3,900 4,000
2001/12/12 3,790 3,890 3,710 3,890 3,800
2001/12/11 3,720 3,730 3,720 3,730 1,300
2001/12/10 3,630 3,830 3,630 3,770 700
2001/12/07 3,740 3,790 3,730 3,740 1,900
2001/12/06 3,780 3,940 3,770 3,900 10,700
2001/12/05 3,580 3,780 3,580 3,780 4,100
2001/12/04 3,780 3,780 3,710 3,740 5,900
2001/12/03 3,690 3,750 3,630 3,740 3,700
2001/11/30 3,700 3,700 3,650 3,700 3,300
2001/11/29 3,660 3,780 3,610 3,780 6,900
2001/11/28 3,700 3,730 3,600 3,600 3,200
2001/11/27 3,790 3,790 3,700 3,720 2,900
2001/11/26 3,680 3,750 3,680 3,750 5,400
2001/11/22 3,720 3,720 3,600 3,680 8,600
2001/11/21 3,450 3,540 3,450 3,470 3,900
2001/11/20 3,500 3,540 3,450 3,450 6,700
2001/11/19 3,580 3,580 3,500 3,510 8,300
2001/11/16 3,630 3,680 3,580 3,590 4,900
2001/11/15 3,570 3,680 3,560 3,680 6,100
2001/11/14 3,640 3,640 3,580 3,580 7,600
2001/11/13 3,650 3,650 3,570 3,590 8,600
2001/11/12 3,690 3,690 3,630 3,650 5,600
2001/11/09 3,850 3,860 3,700 3,750 9,100
2001/11/08 3,900 3,900 3,810 3,900 1,300
2001/11/07 3,900 3,900 3,800 3,900 6,100
2001/11/06 3,890 3,910 3,880 3,890 11,400
2001/11/05 3,900 3,900 3,870 3,900 3,900
2001/11/02 3,900 3,900 3,820 3,820 11,900
2001/11/01 3,900 3,900 3,860 3,900 6,700
2001/10/31 3,890 3,900 3,850 3,900 3,800
2001/10/30 3,850 3,900 3,850 3,900 4,900
2001/10/29 3,900 3,900 3,880 3,890 4,600
2001/10/26 3,900 3,920 3,880 3,910 9,100
2001/10/25 3,900 3,930 3,900 3,920 15,700
2001/10/24 3,910 3,920 3,890 3,900 11,500
2001/10/23 3,930 3,930 3,860 3,920 8,200
2001/10/22 3,850 3,890 3,850 3,880 2,100
2001/10/19 3,850 3,900 3,850 3,900 5,900
2001/10/18 3,810 3,900 3,810 3,890 2,300
2001/10/17 3,850 3,900 3,850 3,900 5,500
2001/10/16 3,900 3,900 3,850 3,900 900
2001/10/15 3,850 3,900 3,850 3,900 1,700
2001/10/12 3,900 3,900 3,860 3,900 6,500
2001/10/11 3,900 3,900 3,840 3,840 1,200
2001/10/10 3,900 3,900 3,770 3,770 5,500
2001/10/09 3,850 3,900 3,800 3,810 2,600
2001/10/05 3,900 3,910 3,890 3,900 4,400
2001/10/04 3,900 3,950 3,890 3,900 10,800
2001/10/03 3,800 3,990 3,790 3,980 13,000
2001/10/02 3,770 3,800 3,700 3,790 14,300
2001/10/01 3,890 3,950 3,890 3,920 12,700
2001/09/28 3,900 3,900 3,890 3,900 9,700
2001/09/27 3,900 3,900 3,890 3,900 4,600
2001/09/26 3,900 3,910 3,890 3,900 5,200
2001/09/25 3,930 3,930 3,890 3,900 10,400
2001/09/21 3,840 3,910 3,840 3,900 4,500
2001/09/20 3,950 3,950 3,890 3,900 6,600
2001/09/19 3,940 3,950 3,890 3,950 17,500
2001/09/18 4,130 4,130 3,940 3,940 3,300
2001/09/17 3,990 3,990 3,900 3,940 3,800
2001/09/14 4,060 4,060 3,990 4,010 12,300
2001/09/13 3,700 3,810 3,700 3,810 3,300
2001/09/12 3,720 3,800 3,650 3,800 3,500
2001/09/11 4,000 4,000 3,850 3,900 9,100
2001/09/10 4,170 4,170 3,990 4,000 8,600
2001/09/07 4,100 4,170 4,100 4,170 1,900
2001/09/06 4,100 4,190 4,100 4,190 1,900
2001/09/05 4,110 4,200 4,060 4,200 3,600
2001/09/04 4,010 4,090 4,000 4,060 3,900
2001/09/03 4,170 4,170 4,090 4,110 3,200
2001/08/31 4,200 4,200 4,140 4,200 5,200
2001/08/30 4,170 4,200 4,160 4,200 3,200
2001/08/29 4,200 4,210 4,160 4,160 5,600
2001/08/28 4,160 4,200 4,150 4,200 2,200
2001/08/27 4,200 4,200 4,150 4,150 800
2001/08/24 4,140 4,200 4,140 4,150 3,000
2001/08/23 4,130 4,180 4,130 4,140 1,600
2001/08/22 4,200 4,200 4,130 4,130 3,400
2001/08/21 4,180 4,200 4,140 4,200 3,100
2001/08/20 4,180 4,200 4,130 4,130 1,300
2001/08/17 4,160 4,200 4,150 4,200 2,600
2001/08/16 4,180 4,180 4,150 4,160 1,800
2001/08/15 4,200 4,200 4,170 4,170 1,000
2001/08/14 4,170 4,200 4,160 4,190 2,900
2001/08/13 4,130 4,200 4,130 4,160 1,700
2001/08/10 4,190 4,210 4,190 4,210 2,600
2001/08/09 4,280 4,290 4,200 4,200 2,300
2001/08/08 4,300 4,300 4,270 4,300 2,200
2001/08/07 4,300 4,300 4,250 4,290 2,800
2001/08/06 4,300 4,310 4,260 4,300 4,000
2001/08/03 4,440 4,440 4,230 4,310 8,200
2001/08/02 4,490 4,490 4,470 4,490 11,000
2001/08/01 4,490 4,500 4,460 4,490 13,700
2001/07/31 4,470 4,480 4,460 4,480 9,900
2001/07/30 4,490 4,490 4,420 4,460 4,200
2001/07/27 4,480 4,480 4,450 4,460 3,800
2001/07/26 4,430 4,490 4,410 4,460 6,500
2001/07/25 4,400 4,430 4,400 4,430 5,100
2001/07/24 4,400 4,410 4,360 4,400 7,700
2001/07/23 4,250 4,340 4,250 4,340 1,000
2001/07/19 4,290 4,310 4,290 4,300 1,500
2001/07/18 4,340 4,340 4,290 4,290 1,000
2001/07/17 4,300 4,300 4,280 4,290 900
2001/07/16 4,390 4,390 4,320 4,320 400
2001/07/13 4,340 4,390 4,330 4,390 1,200
2001/07/12 4,400 4,400 4,320 4,320 800
2001/07/11 4,400 4,400 4,320 4,390 900
2001/07/10 4,430 4,430 4,360 4,400 4,000
2001/07/09 4,450 4,490 4,430 4,450 2,700
2001/07/06 4,430 4,500 4,420 4,430 5,700
2001/07/05 4,430 4,500 4,430 4,450 3,200
2001/07/04 4,420 4,540 4,420 4,450 1,200
2001/07/03 4,580 4,580 4,430 4,430 3,200
2001/07/02 4,460 4,530 4,400 4,530 4,300
2001/06/29 4,500 4,600 4,500 4,600 6,100
2001/06/28 4,420 4,560 4,420 4,560 5,500
2001/06/27 4,440 4,490 4,440 4,470 1,800
2001/06/26 4,540 4,560 4,340 4,340 7,600
2001/06/25 4,500 4,550 4,500 4,540 9,700
2001/06/22 4,380 4,500 4,330 4,500 11,300
2001/06/21 4,080 4,190 4,080 4,130 2,900
2001/06/20 4,040 4,100 4,000 4,050 2,300
2001/06/19 3,930 4,090 3,930 4,060 2,900
2001/06/18 4,040 4,050 3,930 3,930 1,900
2001/06/15 4,070 4,070 4,030 4,040 1,900
2001/06/14 4,130 4,160 4,080 4,080 2,900
2001/06/13 4,160 4,180 4,140 4,140 1,800
2001/06/12 4,200 4,200 4,130 4,140 4,900
2001/06/11 4,200 4,200 4,180 4,200 700
2001/06/08 4,170 4,260 4,150 4,160 22,500
2001/06/07 4,260 4,260 4,210 4,210 2,600
2001/06/06 4,310 4,310 4,280 4,280 200
2001/06/05 4,290 4,350 4,290 4,330 1,500
2001/06/04 4,340 4,390 4,340 4,390 4,200
2001/06/01 4,280 4,350 4,250 4,330 3,200
2001/05/31 4,320 4,320 4,250 4,250 4,700
2001/05/30 4,350 4,350 4,340 4,340 700
2001/05/29 4,410 4,450 4,360 4,390 2,600
2001/05/28 4,400 4,440 4,390 4,390 1,000
2001/05/25 4,330 4,390 4,330 4,390 2,100
2001/05/24 4,410 4,410 4,310 4,330 1,600
2001/05/23 4,360 4,490 4,360 4,450 1,400
2001/05/22 4,610 4,610 4,500 4,510 4,400
2001/05/21 4,480 4,490 4,470 4,470 1,100
2001/05/18 4,390 4,490 4,390 4,480 3,500
2001/05/17 4,290 4,400 4,240 4,400 2,100
2001/05/16 4,250 4,260 4,250 4,260 1,000
2001/05/15 4,270 4,270 4,250 4,250 1,300
2001/05/11 4,440 4,450 4,340 4,340 1,800
2001/05/10 4,470 4,470 4,440 4,450 600
2001/05/09 4,490 4,490 4,430 4,480 2,100
2001/05/08 4,470 4,520 4,430 4,500 2,200
2001/05/07 4,520 4,530 4,470 4,520 5,500
2001/05/02 4,520 4,530 4,470 4,530 15,700
2001/05/01 4,270 4,490 4,270 4,490 10,200
2001/04/27 4,130 4,210 4,130 4,210 3,500
2001/04/26 4,300 4,300 4,100 4,120 4,500
2001/04/25 4,350 4,360 4,280 4,280 3,800
2001/04/24 4,400 4,400 4,260 4,350 5,000
2001/04/23 4,400 4,430 4,350 4,350 1,900
2001/04/20 4,450 4,450 4,440 4,450 7,200
2001/04/19 4,400 4,450 4,390 4,450 4,100
2001/04/18 4,380 4,420 4,220 4,420 5,900
2001/04/17 4,140 4,300 4,140 4,300 5,700
2001/04/16 4,080 4,120 4,070 4,080 900
2001/04/13 4,100 4,100 4,050 4,050 900
2001/04/12 4,250 4,250 4,100 4,100 1,100
2001/04/11 4,110 4,120 4,010 4,100 3,700
2001/04/10 4,200 4,210 4,100 4,100 3,100
2001/04/09 4,220 4,300 4,200 4,200 1,600
2001/04/06 4,430 4,460 4,340 4,450 6,200
2001/04/05 4,420 4,450 4,410 4,430 5,300
2001/04/04 4,310 4,450 4,310 4,430 4,800
2001/04/03 4,290 4,340 4,150 4,310 7,200
2001/04/02 4,200 4,200 4,010 4,090 3,600
2001/03/30 4,320 4,350 4,000 4,000 5,100
2001/03/29 4,390 4,490 4,320 4,320 2,000
2001/03/28 4,500 4,500 4,400 4,460 5,800
2001/03/27 4,490 4,600 4,490 4,500 3,900
2001/03/26 4,210 4,640 4,210 4,640 11,100
2001/03/23 4,000 4,200 4,000 4,200 1,800
2001/03/22 4,400 4,500 3,960 3,960 10,400
2001/03/21 3,910 4,300 3,910 4,300 7,100
2001/03/19 4,030 4,050 3,950 3,980 4,300
2001/03/16 4,100 4,100 4,030 4,030 1,500
2001/03/15 3,920 4,090 3,880 4,090 2,300
2001/03/14 3,870 3,940 3,870 3,920 700
2001/03/13 4,070 4,070 3,860 3,870 5,600
2001/03/12 4,100 4,110 3,970 3,970 3,000
2001/03/09 4,060 4,170 4,060 4,170 16,500
2001/03/08 4,090 4,180 4,070 4,100 9,800
2001/03/07 4,070 4,100 4,070 4,090 2,000
2001/03/06 3,970 4,100 3,970 4,100 1,600
2001/03/05 4,030 4,060 4,000 4,010 1,500
2001/03/02 4,040 4,180 3,960 3,960 26,000
2001/03/01 3,960 3,960 3,950 3,960 2,800
2001/02/28 3,950 4,050 3,950 3,960 1,600
2001/02/27 4,060 4,060 3,950 3,950 700
2001/02/26 4,000 4,070 3,970 4,050 8,300
2001/02/23 3,950 4,030 3,900 4,030 6,300
2001/02/22 3,990 3,990 3,800 3,950 6,400
2001/02/21 3,800 3,970 3,800 3,970 5,700
2001/02/20 3,870 3,870 3,800 3,800 1,300
2001/02/19 3,850 3,850 3,850 3,850 800
2001/02/16 3,830 3,830 3,770 3,800 3,200
2001/02/15 3,800 3,890 3,800 3,890 1,100
2001/02/14 3,850 3,890 3,840 3,850 1,600
2001/02/13 3,780 3,850 3,780 3,850 1,800
2001/02/09 3,770 3,800 3,770 3,770 1,200
2001/02/08 3,770 3,780 3,770 3,770 1,200
2001/02/07 3,770 3,780 3,770 3,770 2,000
2001/02/06 3,780 3,790 3,770 3,790 2,600
2001/02/05 3,950 3,950 3,830 3,830 2,100
2001/02/02 4,050 4,050 3,950 3,950 4,000
2001/02/01 3,760 3,850 3,750 3,850 7,100
2001/01/31 3,860 3,860 3,760 3,760 7,500
2001/01/30 3,880 3,880 3,830 3,860 7,100
2001/01/29 4,000 4,000 3,880 3,910 7,800
2001/01/26 4,000 4,000 3,950 3,950 3,200
2001/01/25 4,070 4,090 4,070 4,090 3,500
2001/01/24 4,100 4,100 4,070 4,070 1,000
2001/01/23 4,050 4,100 4,050 4,100 4,200
2001/01/22 4,000 4,010 3,950 3,950 4,200
2001/01/19 4,040 4,150 4,040 4,100 1,500
2001/01/18 4,090 4,150 4,090 4,150 10,300
2001/01/17 4,080 4,080 4,000 4,080 1,500
2001/01/16 4,050 4,080 4,030 4,080 2,600
2001/01/15 4,040 4,060 4,040 4,060 4,300
2001/01/12 4,030 4,070 3,990 4,050 5,500
2001/01/11 4,040 4,040 3,980 3,990 1,600
2001/01/10 3,970 4,050 3,950 3,950 3,600
2001/01/09 3,980 4,060 3,980 4,060 4,500
2001/01/05 4,040 4,040 4,000 4,000 5,900
2001/01/04 4,030 4,030 3,960 3,960 1,800

このページの先頭へ