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 |