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
1996/12/30 5,980 5,980 5,870 5,870 3,200
1996/12/27 6,180 6,190 6,180 6,180 4,100
1996/12/26 6,150 6,180 6,150 6,180 2,900
1996/12/25 6,110 6,150 6,110 6,150 1,900
1996/12/24 6,050 6,120 6,050 6,110 2,700
1996/12/20 6,110 6,110 6,010 6,050 16,800
1996/12/19 6,060 6,070 6,060 6,060 2,700
1996/12/18 6,180 6,200 6,050 6,100 2,100
1996/12/17 6,180 6,180 6,100 6,100 153,200
1996/12/16 6,050 6,250 6,050 6,180 152,200
1996/12/13 5,900 6,070 5,900 6,050 14,600
1996/12/12 6,060 6,100 6,060 6,100 1,800
1996/12/11 6,070 6,070 6,050 6,050 3,500
1996/12/10 6,200 6,200 6,170 6,170 200
1996/12/09 6,080 6,080 6,070 6,070 1,200
1996/12/06 6,230 6,240 6,070 6,070 12,100
1996/12/05 6,250 6,250 6,230 6,240 3,600
1996/12/04 6,070 6,250 6,070 6,250 800
1996/12/03 6,200 6,200 6,080 6,080 1,400
1996/12/02 6,200 6,200 6,060 6,060 3,700
1996/11/29 6,200 6,200 6,120 6,200 1,400
1996/11/28 6,130 6,150 6,120 6,150 29,200
1996/11/27 6,080 6,130 6,080 6,130 5,400
1996/11/26 6,080 6,100 6,070 6,070 1,600
1996/11/25 6,090 6,200 6,080 6,080 8,500
1996/11/22 6,080 6,090 6,060 6,080 7,600
1996/11/21 6,070 6,080 6,070 6,080 2,600
1996/11/20 6,070 6,080 6,050 6,070 2,000
1996/11/19 6,080 6,080 6,050 6,050 6,400
1996/11/18 6,090 6,090 6,050 6,050 3,400
1996/11/15 6,150 6,150 6,100 6,100 500
1996/11/14 6,040 6,040 6,040 6,040 4,600
1996/11/13 6,070 6,070 6,050 6,060 6,600
1996/11/12 6,070 6,070 6,070 6,070 700
1996/11/11 6,020 6,170 6,020 6,070 5,000
1996/11/08 6,190 6,190 6,120 6,120 7,200
1996/11/07 6,200 6,200 6,190 6,190 2,000
1996/11/06 6,170 6,200 6,150 6,200 15,200
1996/11/05 6,200 6,200 6,150 6,150 500
1996/11/01 6,190 6,190 6,150 6,150 600
1996/10/31 6,120 6,150 6,120 6,150 900
1996/10/30 6,120 6,120 6,120 6,120 1,100
1996/10/29 6,110 6,170 6,080 6,080 3,400
1996/10/28 6,150 6,150 6,120 6,120 3,700
1996/10/25 6,150 6,150 6,150 6,150 4,200
1996/10/24 6,200 6,200 6,150 6,150 2,700
1996/10/23 6,120 6,200 6,120 6,200 1,200
1996/10/22 6,150 6,160 6,120 6,120 4,400
1996/10/21 6,200 6,200 6,160 6,160 2,300
1996/10/18 6,200 6,200 6,160 6,160 2,700
1996/10/17 6,160 6,170 6,160 6,170 700
1996/10/16 6,150 6,150 6,150 6,150 400
1996/10/15 6,150 6,170 6,150 6,150 3,500
1996/10/14 6,160 6,160 6,150 6,150 1,500
1996/10/11 6,170 6,170 6,160 6,170 2,500
1996/10/09 6,180 6,190 6,170 6,170 1,800
1996/10/08 6,190 6,200 6,190 6,190 3,000
1996/10/07 6,190 6,190 6,190 6,190 1,600
1996/10/04 6,240 6,240 6,190 6,190 11,200
1996/10/03 6,220 6,240 6,220 6,240 2,700
1996/10/02 6,240 6,240 6,210 6,220 2,400
1996/10/01 6,290 6,290 6,240 6,240 4,600
1996/09/30 6,290 6,290 6,290 6,290 2,100
1996/09/27 6,130 6,290 6,130 6,290 1,200
1996/09/26 6,290 6,290 6,110 6,120 3,700
1996/09/25 5,990 6,040 5,990 6,000 1,600
1996/09/24 6,280 6,280 6,180 6,190 1,700
1996/09/20 6,280 6,300 6,280 6,290 20,600
1996/09/19 6,200 6,280 6,170 6,280 2,100
1996/09/18 6,270 6,270 6,220 6,230 1,000
1996/09/17 6,200 6,280 6,200 6,280 5,000
1996/09/13 6,200 6,200 6,200 6,200 14,400
1996/09/12 6,020 6,040 6,020 6,040 1,700
1996/09/11 6,100 6,100 6,040 6,040 1,100
1996/09/10 6,100 6,100 6,030 6,100 1,000
1996/09/09 6,100 6,100 6,030 6,030 800
1996/09/06 6,090 6,090 6,090 6,090 1,000
1996/09/05 6,100 6,150 6,100 6,150 700
1996/09/04 6,040 6,050 6,040 6,040 2,600
1996/09/03 6,080 6,100 6,080 6,100 4,600
1996/09/02 6,030 6,050 6,030 6,050 600
1996/08/30 6,060 6,060 6,000 6,030 3,200
1996/08/29 6,080 6,120 6,080 6,120 2,200
1996/08/28 6,230 6,270 6,140 6,140 13,100
1996/08/27 6,200 6,200 6,200 6,200 500
1996/08/26 6,230 6,230 6,200 6,200 2,400
1996/08/23 6,200 6,230 6,200 6,230 15,700
1996/08/22 6,200 6,220 6,190 6,220 10,400
1996/08/21 6,200 6,210 6,200 6,210 11,100
1996/08/20 6,200 6,220 6,200 6,210 3,200
1996/08/19 6,200 6,210 6,200 6,210 4,300
1996/08/16 6,220 6,220 6,210 6,210 1,800
1996/08/15 6,250 6,250 6,240 6,240 3,300
1996/08/14 6,240 6,260 6,240 6,240 5,600
1996/08/13 6,270 6,270 6,240 6,240 1,900
1996/08/12 6,210 6,270 6,200 6,270 1,600
1996/08/09 6,200 6,200 6,200 6,200 6,500
1996/08/08 6,220 6,220 6,220 6,220 100
1996/08/07 6,200 6,210 6,200 6,200 2,200
1996/08/06 6,250 6,270 6,200 6,270 6,500
1996/08/05 6,270 6,270 6,250 6,270 9,800
1996/08/02 6,330 6,330 6,260 6,260 2,800
1996/08/01 6,320 6,330 6,300 6,320 8,900
1996/07/31 6,320 6,350 6,320 6,350 1,300
1996/07/30 6,320 6,320 6,300 6,320 3,000
1996/07/29 6,320 6,320 6,310 6,320 8,400
1996/07/25 6,200 6,400 6,200 6,200 21,200
1996/07/24 6,180 6,200 6,180 6,200 1,400
1996/07/23 6,210 6,250 6,200 6,210 11,800
1996/07/22 6,280 6,280 6,210 6,210 7,900
1996/07/19 6,300 6,340 6,300 6,340 3,600
1996/07/18 6,280 6,300 6,260 6,300 1,100
1996/07/17 6,260 6,280 6,250 6,250 3,600
1996/07/16 6,210 6,220 6,210 6,220 1,600
1996/07/15 6,240 6,300 6,240 6,300 6,100
1996/07/12 6,200 6,200 6,200 6,200 21,400
1996/07/11 6,200 6,200 6,200 6,200 1,400
1996/07/10 6,150 6,200 6,150 6,200 1,600
1996/07/09 6,130 6,130 6,130 6,130 6,000
1996/07/08 6,130 6,170 6,130 6,130 4,100
1996/07/05 6,170 6,170 6,170 6,170 300
1996/07/04 6,280 6,280 6,230 6,230 2,200
1996/07/03 6,340 6,340 6,290 6,300 2,100
1996/07/02 6,350 6,350 6,300 6,350 1,000
1996/07/01 6,270 6,300 6,210 6,210 1,500
1996/06/28 6,270 6,340 6,250 6,340 3,400
1996/06/27 6,260 6,300 6,260 6,270 4,500
1996/06/26 6,250 6,260 6,250 6,260 8,600
1996/06/25 6,140 6,160 6,140 6,160 4,300
1996/06/24 6,300 6,300 6,130 6,130 17,800
1996/06/21 6,250 6,300 6,250 6,260 6,200
1996/06/20 6,220 6,240 6,130 6,240 2,200
1996/06/19 6,160 6,160 6,070 6,120 34,500
1996/06/18 6,210 6,210 6,060 6,060 3,600
1996/06/17 6,240 6,240 6,210 6,210 2,800
1996/06/14 6,020 6,240 6,020 6,240 8,400
1996/06/13 6,080 6,200 6,030 6,200 3,000
1996/06/12 6,090 6,090 6,090 6,090 1,300
1996/06/11 6,050 6,100 6,020 6,020 2,000
1996/06/10 6,050 6,050 6,040 6,040 1,200
1996/06/07 6,100 6,100 6,080 6,080 2,200
1996/06/06 6,110 6,110 6,100 6,100 1,000
1996/06/05 6,100 6,100 6,100 6,100 400
1996/06/04 6,160 6,160 6,100 6,110 1,100
1996/06/03 6,160 6,160 6,110 6,110 1,300
1996/05/31 6,220 6,220 6,120 6,120 400
1996/05/30 6,220 6,220 6,180 6,220 2,500
1996/05/29 6,230 6,240 6,170 6,210 1,100
1996/05/28 6,200 6,250 6,200 6,220 2,900
1996/05/27 6,200 6,210 6,150 6,200 2,900
1996/05/24 6,200 6,200 6,150 6,200 7,300
1996/05/23 6,100 6,200 6,100 6,150 2,100
1996/05/22 6,190 6,190 5,980 5,980 3,800
1996/05/21 6,200 6,200 6,150 6,200 2,700
1996/05/20 6,100 6,200 6,100 6,200 1,000
1996/05/17 6,080 6,080 6,080 6,080 300
1996/05/16 6,000 6,100 5,990 6,100 3,400
1996/05/15 6,000 6,100 5,980 5,990 11,700
1996/05/14 5,920 6,000 5,920 6,000 800
1996/05/13 6,020 6,020 5,820 5,820 1,800
1996/05/10 6,050 6,050 6,020 6,020 6,200
1996/05/09 6,070 6,070 6,050 6,050 4,600
1996/05/08 6,080 6,100 6,070 6,070 4,600
1996/05/07 6,180 6,180 6,090 6,090 3,900
1996/05/02 6,180 6,230 6,150 6,210 2,800
1996/05/01 6,110 6,150 6,090 6,150 1,500
1996/04/30 6,090 6,150 6,090 6,150 1,300
1996/04/26 6,190 6,190 6,170 6,190 3,900
1996/04/25 6,200 6,200 6,190 6,200 6,000
1996/04/24 6,200 6,200 6,200 6,200 7,300
1996/04/23 6,240 6,250 6,200 6,200 4,300
1996/04/22 6,230 6,240 6,200 6,240 2,500
1996/04/19 6,200 6,200 6,130 6,200 7,900
1996/04/18 6,150 6,150 6,090 6,130 6,200
1996/04/17 6,240 6,240 6,130 6,200 3,600
1996/04/16 6,200 6,210 6,180 6,180 2,700
1996/04/15 6,130 6,200 6,130 6,200 8,600
1996/04/12 6,110 6,110 6,050 6,110 4,100
1996/04/11 6,010 6,130 6,000 6,010 4,700
1996/04/10 5,990 6,000 5,870 6,000 8,100
1996/04/09 6,090 6,100 6,090 6,090 2,000
1996/04/08 6,100 6,100 6,090 6,090 1,100
1996/04/05 6,090 6,090 6,030 6,090 2,200
1996/04/04 6,060 6,060 6,030 6,030 600
1996/04/03 6,130 6,140 6,060 6,060 6,200
1996/04/02 6,120 6,140 6,060 6,140 5,600
1996/04/01 6,000 6,150 5,980 6,150 8,300
1996/03/29 5,750 5,800 5,750 5,800 7,300
1996/03/28 5,740 5,750 5,740 5,750 3,400
1996/03/27 5,700 5,750 5,690 5,740 1,500
1996/03/26 5,580 5,700 5,570 5,600 4,400
1996/03/25 5,740 5,770 5,740 5,750 1,200
1996/03/22 5,730 5,750 5,730 5,740 3,800
1996/03/21 5,700 5,750 5,610 5,730 4,000
1996/03/19 5,650 5,650 5,570 5,610 2,900
1996/03/18 5,580 5,600 5,580 5,600 3,400
1996/03/15 5,660 5,700 5,660 5,690 16,000
1996/03/14 5,620 5,650 5,620 5,650 2,200
1996/03/13 5,610 5,650 5,610 5,650 1,300
1996/03/12 5,630 5,630 5,600 5,600 4,700
1996/03/11 5,650 5,650 5,600 5,620 2,700
1996/03/08 5,650 5,700 5,650 5,680 10,800
1996/03/07 5,650 5,660 5,650 5,660 3,100
1996/03/06 5,690 5,690 5,650 5,650 1,300
1996/03/05 5,650 5,700 5,650 5,700 1,400
1996/03/04 5,650 5,650 5,640 5,640 3,100
1996/03/01 5,690 5,690 5,650 5,650 1,000
1996/02/29 5,640 5,650 5,640 5,650 1,700
1996/02/28 5,660 5,750 5,650 5,750 3,000
1996/02/27 5,620 5,700 5,600 5,640 5,300
1996/02/26 5,590 5,620 5,590 5,620 9,400
1996/02/23 5,600 5,620 5,590 5,590 1,000
1996/02/22 5,600 5,620 5,600 5,620 2,100
1996/02/21 5,700 5,700 5,600 5,600 2,900
1996/02/20 5,800 5,800 5,700 5,750 3,100
1996/02/19 5,730 5,740 5,700 5,730 2,900
1996/02/16 5,700 5,700 5,700 5,700 3,800
1996/02/15 5,740 5,750 5,740 5,750 200
1996/02/14 5,750 5,750 5,710 5,750 1,800
1996/02/13 5,770 5,770 5,700 5,700 21,300
1996/02/09 5,800 5,800 5,770 5,770 204,900
1996/02/08 5,820 5,830 5,800 5,800 204,000
1996/02/07 5,830 5,830 5,820 5,820 1,000
1996/02/06 5,810 5,830 5,810 5,830 3,100
1996/02/05 5,790 5,810 5,790 5,810 6,900
1996/02/02 6,000 6,000 5,980 5,990 1,900
1996/02/01 5,960 5,990 5,960 5,990 1,400
1996/01/31 5,920 6,000 5,920 5,960 5,200
1996/01/30 5,770 5,850 5,760 5,830 1,200
1996/01/29 5,920 5,920 5,720 5,720 1,200
1996/01/26 5,900 5,920 5,900 5,920 300
1996/01/25 5,900 5,940 5,900 5,900 3,000
1996/01/24 5,890 5,900 5,890 5,900 6,500
1996/01/23 5,860 5,900 5,860 5,890 5,300
1996/01/22 5,860 5,860 5,860 5,860 17,400
1996/01/19 5,940 5,940 5,860 5,860 22,400
1996/01/18 5,940 5,940 5,940 5,940 500
1996/01/17 5,940 5,940 5,940 5,940 31,000
1996/01/16 6,010 6,020 6,010 6,010 3,300
1996/01/12 6,100 6,100 6,010 6,010 3,200
1996/01/11 6,000 6,000 5,980 6,000 3,900
1996/01/10 5,900 6,150 5,900 6,100 3,000
1996/01/09 6,100 6,100 5,900 5,900 2,500
1996/01/08 5,900 5,920 5,900 5,910 1,100
1996/01/05 5,910 5,910 5,800 5,880 1,400
1996/01/04 6,010 6,100 6,010 6,100 1,700

このページの先頭へ