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 |
---|---|---|---|---|---|
2006/12/29 | 6,700 | 6,740 | 6,650 | 6,650 | 7,800 |
2006/12/28 | 6,710 | 6,710 | 6,610 | 6,670 | 21,400 |
2006/12/27 | 6,530 | 6,720 | 6,530 | 6,660 | 26,000 |
2006/12/26 | 6,540 | 6,570 | 6,350 | 6,490 | 18,800 |
2006/12/25 | 6,540 | 6,550 | 6,510 | 6,510 | 11,300 |
2006/12/22 | 6,580 | 6,590 | 6,450 | 6,520 | 35,000 |
2006/12/21 | 6,600 | 6,600 | 6,540 | 6,560 | 19,800 |
2006/12/20 | 6,550 | 6,640 | 6,500 | 6,600 | 36,300 |
2006/12/19 | 6,590 | 6,600 | 6,520 | 6,540 | 12,600 |
2006/12/18 | 6,600 | 6,630 | 6,580 | 6,590 | 15,800 |
2006/12/15 | 6,600 | 6,610 | 6,560 | 6,590 | 34,900 |
2006/12/14 | 6,600 | 6,620 | 6,550 | 6,590 | 21,800 |
2006/12/13 | 6,600 | 6,610 | 6,570 | 6,600 | 22,100 |
2006/12/12 | 6,610 | 6,650 | 6,590 | 6,610 | 13,900 |
2006/12/11 | 6,670 | 6,690 | 6,610 | 6,650 | 13,200 |
2006/12/08 | 6,600 | 6,650 | 6,600 | 6,600 | 26,600 |
2006/12/07 | 6,550 | 6,650 | 6,550 | 6,600 | 11,700 |
2006/12/06 | 6,600 | 6,640 | 6,520 | 6,570 | 17,000 |
2006/12/05 | 6,650 | 6,730 | 6,580 | 6,610 | 22,100 |
2006/12/04 | 6,660 | 6,710 | 6,640 | 6,670 | 15,400 |
2006/12/01 | 6,680 | 6,710 | 6,570 | 6,630 | 25,600 |
2006/11/30 | 6,730 | 6,730 | 6,550 | 6,670 | 33,700 |
2006/11/29 | 6,710 | 6,720 | 6,630 | 6,720 | 23,000 |
2006/11/28 | 6,510 | 6,640 | 6,490 | 6,640 | 25,000 |
2006/11/27 | 6,440 | 6,560 | 6,440 | 6,560 | 25,800 |
2006/11/24 | 6,510 | 6,570 | 6,410 | 6,460 | 24,300 |
2006/11/22 | 6,450 | 6,540 | 6,360 | 6,510 | 26,000 |
2006/11/21 | 6,350 | 6,420 | 6,350 | 6,400 | 20,200 |
2006/11/20 | 6,530 | 6,560 | 6,370 | 6,440 | 45,500 |
2006/11/17 | 6,670 | 6,730 | 6,600 | 6,610 | 29,500 |
2006/11/16 | 6,630 | 6,810 | 6,630 | 6,680 | 30,300 |
2006/11/15 | 6,700 | 6,810 | 6,680 | 6,710 | 24,100 |
2006/11/14 | 6,630 | 6,770 | 6,610 | 6,700 | 49,700 |
2006/11/13 | 6,720 | 6,750 | 6,640 | 6,670 | 31,600 |
2006/11/10 | 6,930 | 6,950 | 6,730 | 6,760 | 38,400 |
2006/11/09 | 6,860 | 7,020 | 6,790 | 6,910 | 29,000 |
2006/11/08 | 7,010 | 7,030 | 6,900 | 6,970 | 25,300 |
2006/11/07 | 7,070 | 7,080 | 7,020 | 7,030 | 6,900 |
2006/11/06 | 7,010 | 7,110 | 7,010 | 7,070 | 9,000 |
2006/11/02 | 7,090 | 7,160 | 7,030 | 7,110 | 11,200 |
2006/11/01 | 7,020 | 7,100 | 6,950 | 7,080 | 12,200 |
2006/10/31 | 7,080 | 7,110 | 7,000 | 7,020 | 15,500 |
2006/10/30 | 7,040 | 7,050 | 6,950 | 7,000 | 18,300 |
2006/10/27 | 7,040 | 7,120 | 7,040 | 7,070 | 20,500 |
2006/10/26 | 7,080 | 7,130 | 7,040 | 7,130 | 11,000 |
2006/10/25 | 7,140 | 7,200 | 7,080 | 7,080 | 14,100 |
2006/10/24 | 7,140 | 7,200 | 7,100 | 7,130 | 20,800 |
2006/10/23 | 7,000 | 7,050 | 6,980 | 7,040 | 16,600 |
2006/10/20 | 6,970 | 7,060 | 6,970 | 6,990 | 8,900 |
2006/10/19 | 6,970 | 7,080 | 6,900 | 6,970 | 27,500 |
2006/10/18 | 6,900 | 6,920 | 6,770 | 6,900 | 9,900 |
2006/10/17 | 6,960 | 6,960 | 6,900 | 6,910 | 8,600 |
2006/10/16 | 6,820 | 6,960 | 6,820 | 6,940 | 15,800 |
2006/10/13 | 6,940 | 6,980 | 6,840 | 6,900 | 20,400 |
2006/10/12 | 6,930 | 6,960 | 6,810 | 6,820 | 18,000 |
2006/10/11 | 7,010 | 7,060 | 6,930 | 6,930 | 12,200 |
2006/10/10 | 7,040 | 7,090 | 6,960 | 7,030 | 13,400 |
2006/10/06 | 7,090 | 7,090 | 6,940 | 7,050 | 20,000 |
2006/10/05 | 6,950 | 7,120 | 6,900 | 7,120 | 27,100 |
2006/10/04 | 7,000 | 7,000 | 6,860 | 6,930 | 22,400 |
2006/10/03 | 7,000 | 7,040 | 6,940 | 7,040 | 15,200 |
2006/10/02 | 6,980 | 7,030 | 6,890 | 6,980 | 18,100 |
2006/09/29 | 6,950 | 6,980 | 6,900 | 6,950 | 5,900 |
2006/09/28 | 6,920 | 6,970 | 6,880 | 6,930 | 18,300 |
2006/09/27 | 6,650 | 6,860 | 6,620 | 6,850 | 21,300 |
2006/09/26 | 6,550 | 6,680 | 6,510 | 6,580 | 11,100 |
2006/09/25 | 6,670 | 6,720 | 6,420 | 6,630 | 24,700 |
2006/09/22 | 6,760 | 6,780 | 6,640 | 6,650 | 15,500 |
2006/09/21 | 6,720 | 6,790 | 6,690 | 6,750 | 19,900 |
2006/09/20 | 6,730 | 6,770 | 6,690 | 6,700 | 17,700 |
2006/09/19 | 6,750 | 6,810 | 6,700 | 6,730 | 17,300 |
2006/09/15 | 6,610 | 6,700 | 6,560 | 6,670 | 23,300 |
2006/09/14 | 6,570 | 6,740 | 6,570 | 6,710 | 19,800 |
2006/09/13 | 6,710 | 6,710 | 6,470 | 6,470 | 13,800 |
2006/09/12 | 6,720 | 6,730 | 6,550 | 6,630 | 15,600 |
2006/09/11 | 6,850 | 6,850 | 6,480 | 6,670 | 30,000 |
2006/09/08 | 6,750 | 6,890 | 6,690 | 6,850 | 52,900 |
2006/09/07 | 6,670 | 6,750 | 6,550 | 6,720 | 38,000 |
2006/09/06 | 6,560 | 6,730 | 6,550 | 6,670 | 28,400 |
2006/09/05 | 6,530 | 6,570 | 6,470 | 6,530 | 10,300 |
2006/09/04 | 6,530 | 6,590 | 6,500 | 6,530 | 19,700 |
2006/09/01 | 6,460 | 6,480 | 6,400 | 6,460 | 17,600 |
2006/08/31 | 6,330 | 6,450 | 6,320 | 6,430 | 30,400 |
2006/08/30 | 6,340 | 6,360 | 6,260 | 6,300 | 28,000 |
2006/08/29 | 6,350 | 6,520 | 6,350 | 6,400 | 21,600 |
2006/08/28 | 6,470 | 6,510 | 6,280 | 6,320 | 36,100 |
2006/08/25 | 6,490 | 6,530 | 6,440 | 6,450 | 34,200 |
2006/08/24 | 6,640 | 6,640 | 6,450 | 6,480 | 24,300 |
2006/08/23 | 6,660 | 6,750 | 6,600 | 6,630 | 37,700 |
2006/08/22 | 6,740 | 6,740 | 6,600 | 6,650 | 45,900 |
2006/08/21 | 6,800 | 6,800 | 6,710 | 6,730 | 17,200 |
2006/08/18 | 6,760 | 6,830 | 6,750 | 6,790 | 12,600 |
2006/08/17 | 6,840 | 6,870 | 6,770 | 6,770 | 24,000 |
2006/08/16 | 6,800 | 6,860 | 6,790 | 6,860 | 11,100 |
2006/08/15 | 6,840 | 6,840 | 6,770 | 6,780 | 22,000 |
2006/08/14 | 6,770 | 6,820 | 6,740 | 6,820 | 11,400 |
2006/08/11 | 6,850 | 6,890 | 6,750 | 6,810 | 10,100 |
2006/08/10 | 6,870 | 6,950 | 6,750 | 6,820 | 19,100 |
2006/08/09 | 6,900 | 6,940 | 6,770 | 6,910 | 14,100 |
2006/08/08 | 6,870 | 6,940 | 6,800 | 6,930 | 13,300 |
2006/08/07 | 7,050 | 7,050 | 6,850 | 6,860 | 15,800 |
2006/08/04 | 6,930 | 7,010 | 6,860 | 7,000 | 28,100 |
2006/08/03 | 7,070 | 7,070 | 6,920 | 6,950 | 25,400 |
2006/08/02 | 7,140 | 7,170 | 7,100 | 7,170 | 7,800 |
2006/08/01 | 7,200 | 7,210 | 7,110 | 7,140 | 9,500 |
2006/07/31 | 7,190 | 7,210 | 7,140 | 7,160 | 16,800 |
2006/07/28 | 7,140 | 7,140 | 6,980 | 7,080 | 19,200 |
2006/07/27 | 6,990 | 7,160 | 6,880 | 7,150 | 9,900 |
2006/07/26 | 7,240 | 7,240 | 6,980 | 6,980 | 13,900 |
2006/07/25 | 7,240 | 7,260 | 7,170 | 7,240 | 12,500 |
2006/07/24 | 7,020 | 7,150 | 6,970 | 7,140 | 17,300 |
2006/07/21 | 6,950 | 7,010 | 6,900 | 6,920 | 9,000 |
2006/07/20 | 6,760 | 7,050 | 6,760 | 7,050 | 17,100 |
2006/07/19 | 6,760 | 6,870 | 6,660 | 6,660 | 14,500 |
2006/07/18 | 6,960 | 6,960 | 6,700 | 6,750 | 16,400 |
2006/07/14 | 7,070 | 7,090 | 6,890 | 6,990 | 21,300 |
2006/07/13 | 7,010 | 7,120 | 6,930 | 7,040 | 13,800 |
2006/07/12 | 7,190 | 7,260 | 7,030 | 7,100 | 20,200 |
2006/07/11 | 7,220 | 7,320 | 7,150 | 7,320 | 16,300 |
2006/07/10 | 6,890 | 7,320 | 6,760 | 7,320 | 24,300 |
2006/07/07 | 7,230 | 7,250 | 7,160 | 7,170 | 12,600 |
2006/07/06 | 7,230 | 7,250 | 7,010 | 7,130 | 14,100 |
2006/07/05 | 7,150 | 7,290 | 7,150 | 7,290 | 7,900 |
2006/07/04 | 7,290 | 7,400 | 7,210 | 7,340 | 12,900 |
2006/07/03 | 7,180 | 7,230 | 7,090 | 7,200 | 8,200 |
2006/06/30 | 7,010 | 7,170 | 7,010 | 7,150 | 23,700 |
2006/06/29 | 6,910 | 7,000 | 6,910 | 6,970 | 13,300 |
2006/06/28 | 6,880 | 7,000 | 6,870 | 6,930 | 11,900 |
2006/06/27 | 7,090 | 7,100 | 7,000 | 7,050 | 9,300 |
2006/06/26 | 7,050 | 7,140 | 7,020 | 7,090 | 9,500 |
2006/06/23 | 7,230 | 7,290 | 7,100 | 7,190 | 17,400 |
2006/06/22 | 7,050 | 7,230 | 6,970 | 7,230 | 7,200 |
2006/06/21 | 7,020 | 7,100 | 6,890 | 7,070 | 7,000 |
2006/06/20 | 7,050 | 7,160 | 6,870 | 7,030 | 9,800 |
2006/06/19 | 7,010 | 7,280 | 6,730 | 7,090 | 27,300 |
2006/06/16 | 7,180 | 7,240 | 7,000 | 7,180 | 26,500 |
2006/06/15 | 6,800 | 6,980 | 6,770 | 6,870 | 13,900 |
2006/06/14 | 6,510 | 6,880 | 6,480 | 6,700 | 22,300 |
2006/06/13 | 6,550 | 6,720 | 6,480 | 6,480 | 9,000 |
2006/06/12 | 6,300 | 6,780 | 6,300 | 6,750 | 29,900 |
2006/06/09 | 6,300 | 6,550 | 6,230 | 6,420 | 37,600 |
2006/06/08 | 6,500 | 6,550 | 6,330 | 6,340 | 28,600 |
2006/06/07 | 6,690 | 6,720 | 6,600 | 6,600 | 23,900 |
2006/06/06 | 6,990 | 7,060 | 6,800 | 6,810 | 27,800 |
2006/06/05 | 7,230 | 7,240 | 7,020 | 7,070 | 16,700 |
2006/06/02 | 7,100 | 7,220 | 7,010 | 7,140 | 29,700 |
2006/06/01 | 7,150 | 7,170 | 6,990 | 7,020 | 15,000 |
2006/05/31 | 7,180 | 7,180 | 7,050 | 7,060 | 17,300 |
2006/05/30 | 7,180 | 7,230 | 7,100 | 7,190 | 22,400 |
2006/05/29 | 7,200 | 7,270 | 7,100 | 7,130 | 18,000 |
2006/05/26 | 7,020 | 7,260 | 7,020 | 7,200 | 33,800 |
2006/05/25 | 7,200 | 7,250 | 6,950 | 7,100 | 21,100 |
2006/05/24 | 7,260 | 7,280 | 7,150 | 7,200 | 18,800 |
2006/05/23 | 7,320 | 7,380 | 7,210 | 7,250 | 20,500 |
2006/05/22 | 7,400 | 7,500 | 7,270 | 7,310 | 12,100 |
2006/05/19 | 7,300 | 7,430 | 7,260 | 7,370 | 11,500 |
2006/05/18 | 7,450 | 7,490 | 7,360 | 7,470 | 18,200 |
2006/05/17 | 7,440 | 7,520 | 7,420 | 7,480 | 15,300 |
2006/05/16 | 7,530 | 7,650 | 7,440 | 7,440 | 15,700 |
2006/05/15 | 7,430 | 7,580 | 7,380 | 7,530 | 13,900 |
2006/05/12 | 7,650 | 7,650 | 7,470 | 7,530 | 16,700 |
2006/05/11 | 7,640 | 7,740 | 7,640 | 7,660 | 11,900 |
2006/05/10 | 7,690 | 7,880 | 7,670 | 7,730 | 49,700 |
2006/05/09 | 7,860 | 7,930 | 7,770 | 7,780 | 14,600 |
2006/05/08 | 7,980 | 7,990 | 7,940 | 7,950 | 13,000 |
2006/05/02 | 7,870 | 8,070 | 7,720 | 7,980 | 28,200 |
2006/05/01 | 7,750 | 7,890 | 7,730 | 7,820 | 20,900 |
2006/04/28 | 7,760 | 7,770 | 7,640 | 7,750 | 20,500 |
2006/04/27 | 7,770 | 7,860 | 7,750 | 7,760 | 14,700 |
2006/04/26 | 7,850 | 7,850 | 7,720 | 7,760 | 33,300 |
2006/04/25 | 7,760 | 7,940 | 7,710 | 7,920 | 24,000 |
2006/04/24 | 8,080 | 8,080 | 7,730 | 7,740 | 30,200 |
2006/04/21 | 7,860 | 8,060 | 7,860 | 8,060 | 20,000 |
2006/04/20 | 7,990 | 8,070 | 7,910 | 7,910 | 24,200 |
2006/04/19 | 7,920 | 8,000 | 7,920 | 7,950 | 15,000 |
2006/04/18 | 7,820 | 7,960 | 7,820 | 7,920 | 8,700 |
2006/04/17 | 7,980 | 7,980 | 7,840 | 7,850 | 9,000 |
2006/04/14 | 8,000 | 8,000 | 7,820 | 7,940 | 9,400 |
2006/04/13 | 7,880 | 8,070 | 7,800 | 7,900 | 20,600 |
2006/04/12 | 8,150 | 8,150 | 7,860 | 7,900 | 21,300 |
2006/04/11 | 8,130 | 8,210 | 8,030 | 8,120 | 11,300 |
2006/04/10 | 8,300 | 8,300 | 8,200 | 8,230 | 7,000 |
2006/04/07 | 8,300 | 8,370 | 8,220 | 8,320 | 21,000 |
2006/04/06 | 8,240 | 8,410 | 8,230 | 8,320 | 46,700 |
2006/04/05 | 8,100 | 8,270 | 8,080 | 8,170 | 34,300 |
2006/04/04 | 8,160 | 8,160 | 7,970 | 8,000 | 22,200 |
2006/04/03 | 8,200 | 8,280 | 8,130 | 8,180 | 31,900 |
2006/03/31 | 8,160 | 8,250 | 7,860 | 8,160 | 36,200 |
2006/03/30 | 8,010 | 8,200 | 8,010 | 8,150 | 48,200 |
2006/03/29 | 7,860 | 8,010 | 7,810 | 7,960 | 24,400 |
2006/03/28 | 7,620 | 7,880 | 7,620 | 7,760 | 20,600 |
2006/03/27 | 7,810 | 7,810 | 7,600 | 7,700 | 14,700 |
2006/03/24 | 7,670 | 7,730 | 7,640 | 7,710 | 9,600 |
2006/03/23 | 7,690 | 7,730 | 7,640 | 7,700 | 13,700 |
2006/03/22 | 7,850 | 7,860 | 7,640 | 7,740 | 24,200 |
2006/03/20 | 7,730 | 7,850 | 7,730 | 7,790 | 12,800 |
2006/03/17 | 7,760 | 7,760 | 7,650 | 7,730 | 7,800 |
2006/03/16 | 7,810 | 7,810 | 7,630 | 7,630 | 19,900 |
2006/03/15 | 7,830 | 7,880 | 7,780 | 7,810 | 13,000 |
2006/03/14 | 7,920 | 7,950 | 7,810 | 7,890 | 14,500 |
2006/03/13 | 8,020 | 8,150 | 7,930 | 7,990 | 26,500 |
2006/03/10 | 7,780 | 8,050 | 7,780 | 7,940 | 42,100 |
2006/03/09 | 7,650 | 7,870 | 7,650 | 7,860 | 19,700 |
2006/03/08 | 7,600 | 7,700 | 7,540 | 7,650 | 26,100 |
2006/03/07 | 7,790 | 7,790 | 7,610 | 7,610 | 20,400 |
2006/03/06 | 7,760 | 7,840 | 7,600 | 7,820 | 31,900 |
2006/03/03 | 7,770 | 7,770 | 7,520 | 7,660 | 25,100 |
2006/03/02 | 7,750 | 7,790 | 7,610 | 7,710 | 26,700 |
2006/03/01 | 7,620 | 7,620 | 7,460 | 7,560 | 17,800 |
2006/02/28 | 7,420 | 7,670 | 7,380 | 7,600 | 34,400 |
2006/02/27 | 7,710 | 7,780 | 7,480 | 7,480 | 50,000 |
2006/02/24 | 7,570 | 7,610 | 7,500 | 7,510 | 42,200 |
2006/02/23 | 7,330 | 7,480 | 7,240 | 7,370 | 86,900 |
2006/02/22 | 7,720 | 7,760 | 7,330 | 7,330 | 33,300 |
2006/02/21 | 7,610 | 7,630 | 7,450 | 7,520 | 38,300 |
2006/02/20 | 7,650 | 7,820 | 7,600 | 7,610 | 30,000 |
2006/02/17 | 7,600 | 7,740 | 7,600 | 7,660 | 27,000 |
2006/02/16 | 7,660 | 7,760 | 7,560 | 7,660 | 29,200 |
2006/02/15 | 7,780 | 7,810 | 7,620 | 7,690 | 25,400 |
2006/02/14 | 7,860 | 7,940 | 7,760 | 7,760 | 18,200 |
2006/02/13 | 7,850 | 7,940 | 7,810 | 7,850 | 19,600 |
2006/02/10 | 7,950 | 7,990 | 7,840 | 7,870 | 13,800 |
2006/02/09 | 7,940 | 8,000 | 7,900 | 7,990 | 27,900 |
2006/02/08 | 8,020 | 8,060 | 7,900 | 7,910 | 30,600 |
2006/02/07 | 8,020 | 8,100 | 8,000 | 8,020 | 16,200 |
2006/02/06 | 8,050 | 8,150 | 8,030 | 8,060 | 21,900 |
2006/02/03 | 8,140 | 8,150 | 8,060 | 8,090 | 19,400 |
2006/02/02 | 8,150 | 8,240 | 8,140 | 8,140 | 15,300 |
2006/02/01 | 8,330 | 8,330 | 8,130 | 8,160 | 27,700 |
2006/01/31 | 8,280 | 8,400 | 8,220 | 8,340 | 18,200 |
2006/01/30 | 8,400 | 8,540 | 8,340 | 8,340 | 35,500 |
2006/01/27 | 8,220 | 8,400 | 8,220 | 8,380 | 22,600 |
2006/01/26 | 8,180 | 8,280 | 8,140 | 8,200 | 20,000 |
2006/01/25 | 8,140 | 8,280 | 8,120 | 8,180 | 18,100 |
2006/01/24 | 8,000 | 8,190 | 7,970 | 8,140 | 26,300 |
2006/01/23 | 7,940 | 8,050 | 7,900 | 7,950 | 11,200 |
2006/01/20 | 8,070 | 8,080 | 7,960 | 8,040 | 21,200 |
2006/01/19 | 8,000 | 8,100 | 7,930 | 8,090 | 20,400 |
2006/01/18 | 7,980 | 8,000 | 7,870 | 8,000 | 42,600 |
2006/01/17 | 8,110 | 8,120 | 7,870 | 7,890 | 23,900 |
2006/01/16 | 8,070 | 8,200 | 8,030 | 8,070 | 16,200 |
2006/01/13 | 8,070 | 8,150 | 8,000 | 8,040 | 25,400 |
2006/01/12 | 8,320 | 8,390 | 8,110 | 8,170 | 23,000 |
2006/01/11 | 7,970 | 8,310 | 7,970 | 8,310 | 40,700 |
2006/01/10 | 8,200 | 8,210 | 7,930 | 7,940 | 47,900 |
2006/01/06 | 8,240 | 8,280 | 8,160 | 8,180 | 30,600 |
2006/01/05 | 8,340 | 8,340 | 8,200 | 8,230 | 21,900 |
2006/01/04 | 8,290 | 8,400 | 8,290 | 8,360 | 11,200 |