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 |