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
2002/12/30 3,880 3,890 3,780 3,780 12,700
2002/12/27 3,820 3,880 3,820 3,880 5,700
2002/12/26 3,740 3,810 3,740 3,810 6,700
2002/12/25 3,770 3,770 3,700 3,740 16,200
2002/12/24 3,600 3,690 3,600 3,640 55,800
2002/12/20 3,740 3,740 3,610 3,620 21,800
2002/12/19 3,600 3,720 3,560 3,720 17,400
2002/12/18 3,690 3,690 3,600 3,640 35,300
2002/12/17 3,750 3,790 3,670 3,700 19,600
2002/12/16 3,860 3,860 3,800 3,800 9,300
2002/12/13 3,890 3,900 3,850 3,860 34,100
2002/12/12 3,880 3,900 3,880 3,880 4,400
2002/12/11 3,870 3,910 3,860 3,890 10,600
2002/12/10 3,860 3,860 3,850 3,860 12,800
2002/12/09 3,900 3,900 3,860 3,860 31,100
2002/12/06 3,920 3,920 3,900 3,900 20,200
2002/12/05 3,910 3,920 3,910 3,920 6,100
2002/12/04 3,920 3,940 3,900 3,910 13,800
2002/12/03 3,930 3,930 3,910 3,920 14,400
2002/12/02 3,880 3,920 3,870 3,920 16,600
2002/11/29 3,800 3,920 3,800 3,880 20,800
2002/11/28 3,840 3,850 3,800 3,800 7,800
2002/11/27 3,750 3,850 3,750 3,850 9,200
2002/11/26 3,810 3,820 3,750 3,750 12,800
2002/11/25 3,830 3,860 3,810 3,810 17,400
2002/11/22 3,860 3,860 3,820 3,830 10,200
2002/11/21 3,800 3,850 3,780 3,850 9,300
2002/11/20 3,730 3,820 3,730 3,820 8,400
2002/11/19 3,690 3,770 3,690 3,730 7,800
2002/11/18 3,790 3,790 3,680 3,680 2,600
2002/11/15 3,840 3,840 3,750 3,800 7,600
2002/11/14 3,870 3,870 3,780 3,790 5,200
2002/11/13 3,880 3,880 3,820 3,870 6,200
2002/11/12 3,760 3,870 3,600 3,870 13,400
2002/11/11 3,920 3,920 3,760 3,760 8,600
2002/11/08 3,920 3,920 3,900 3,920 13,200
2002/11/07 3,900 3,920 3,900 3,920 8,800
2002/11/06 3,910 3,910 3,890 3,910 7,600
2002/11/05 3,900 3,920 3,890 3,920 20,700
2002/11/01 3,890 3,900 3,880 3,900 6,200
2002/10/31 3,880 3,880 3,880 3,880 2,800
2002/10/30 3,840 3,900 3,840 3,870 11,600
2002/10/29 3,890 3,890 3,840 3,840 4,100
2002/10/28 3,870 3,890 3,800 3,890 8,600
2002/10/25 3,760 3,870 3,760 3,870 13,500
2002/10/24 3,800 3,800 3,730 3,760 3,400
2002/10/23 3,850 3,860 3,770 3,850 10,200
2002/10/22 3,920 3,920 3,850 3,850 7,300
2002/10/21 3,850 3,920 3,850 3,920 8,100
2002/10/18 3,800 3,890 3,800 3,850 9,900
2002/10/17 3,920 3,950 3,880 3,880 11,300
2002/10/16 3,910 3,920 3,850 3,880 12,100
2002/10/15 3,880 3,920 3,870 3,910 14,300
2002/10/11 3,890 3,890 3,870 3,870 4,700
2002/10/10 3,800 3,890 3,800 3,880 7,000
2002/10/09 3,900 3,920 3,850 3,850 5,100
2002/10/08 3,850 3,900 3,830 3,900 13,500
2002/10/07 3,920 3,920 3,840 3,840 15,600
2002/10/04 3,910 3,920 3,900 3,920 5,700
2002/10/03 3,940 3,940 3,900 3,910 8,000
2002/10/02 3,960 3,960 3,900 3,930 8,500
2002/10/01 3,910 3,950 3,880 3,950 5,100
2002/09/30 3,950 3,970 3,890 3,900 14,200
2002/09/27 3,950 3,970 3,930 3,950 13,500
2002/09/26 3,930 3,960 3,880 3,950 6,300
2002/09/25 3,930 3,970 3,900 3,920 16,500
2002/09/24 3,830 3,900 3,830 3,900 7,000
2002/09/20 3,840 3,880 3,820 3,880 9,800
2002/09/19 3,850 3,870 3,780 3,870 7,600
2002/09/18 3,800 3,840 3,700 3,840 7,600
2002/09/17 3,790 3,880 3,790 3,840 16,800
2002/09/13 3,760 3,800 3,750 3,800 31,400
2002/09/12 3,760 3,800 3,750 3,800 7,000
2002/09/11 3,770 3,800 3,740 3,760 15,300
2002/09/10 3,690 3,790 3,690 3,780 12,500
2002/09/09 3,640 3,690 3,640 3,680 17,800
2002/09/06 3,560 3,600 3,540 3,600 11,500
2002/09/05 3,520 3,600 3,520 3,560 13,300
2002/09/04 3,520 3,520 3,470 3,500 13,800
2002/09/03 3,580 3,590 3,520 3,520 15,300
2002/09/02 3,580 3,580 3,550 3,560 3,900
2002/08/30 3,550 3,590 3,530 3,590 8,900
2002/08/29 3,500 3,510 3,480 3,500 6,900
2002/08/28 3,500 3,540 3,500 3,500 4,400
2002/08/27 3,470 3,540 3,470 3,500 8,900
2002/08/26 3,470 3,550 3,470 3,540 5,000
2002/08/23 3,570 3,570 3,450 3,450 7,400
2002/08/22 3,550 3,580 3,460 3,570 11,300
2002/08/21 3,520 3,550 3,440 3,460 12,700
2002/08/20 3,530 3,530 3,470 3,500 6,300
2002/08/19 3,520 3,560 3,490 3,500 6,600
2002/08/16 3,580 3,580 3,520 3,520 5,000
2002/08/15 3,560 3,580 3,560 3,580 5,500
2002/08/14 3,440 3,550 3,440 3,520 5,300
2002/08/13 3,430 3,540 3,430 3,440 5,500
2002/08/12 3,580 3,590 3,430 3,430 9,500
2002/08/09 3,550 3,600 3,530 3,580 7,600
2002/08/08 3,490 3,540 3,490 3,490 3,700
2002/08/07 3,450 3,520 3,450 3,500 3,900
2002/08/06 3,500 3,500 3,440 3,440 4,900
2002/08/05 3,480 3,510 3,480 3,500 2,800
2002/08/02 3,590 3,610 3,450 3,470 14,000
2002/08/01 3,500 3,550 3,500 3,520 7,300
2002/07/31 3,420 3,580 3,420 3,580 6,500
2002/07/30 3,450 3,480 3,430 3,430 5,200
2002/07/29 3,340 3,420 3,340 3,350 10,500
2002/07/26 3,560 3,560 3,320 3,320 9,600
2002/07/25 3,800 3,800 3,560 3,560 15,000
2002/07/24 3,520 3,800 3,460 3,800 20,100
2002/07/23 3,530 3,550 3,360 3,550 15,700
2002/07/22 3,330 3,520 3,320 3,520 13,300
2002/07/19 3,320 3,380 3,300 3,380 3,100
2002/07/18 3,350 3,380 3,320 3,320 5,000
2002/07/17 3,310 3,350 3,300 3,300 8,400
2002/07/16 3,400 3,400 3,310 3,310 9,100
2002/07/15 3,420 3,440 3,400 3,400 6,300
2002/07/12 3,430 3,470 3,400 3,450 3,200
2002/07/11 3,500 3,500 3,330 3,480 6,700
2002/07/10 3,500 3,540 3,500 3,500 4,300
2002/07/09 3,480 3,530 3,460 3,530 6,400
2002/07/08 3,500 3,530 3,480 3,480 11,700
2002/07/05 3,440 3,500 3,440 3,500 5,900
2002/07/04 3,470 3,470 3,440 3,440 4,500
2002/07/03 3,370 3,470 3,340 3,470 10,000
2002/07/02 3,340 3,370 3,330 3,370 17,300
2002/07/01 3,330 3,350 3,200 3,310 6,000
2002/06/28 3,350 3,350 3,220 3,220 2,500
2002/06/27 3,320 3,330 3,230 3,240 2,600
2002/06/26 3,330 3,330 3,290 3,320 12,100
2002/06/25 3,320 3,340 3,320 3,330 5,100
2002/06/24 3,250 3,330 3,220 3,320 10,200
2002/06/21 3,190 3,220 3,190 3,210 3,500
2002/06/20 3,140 3,300 3,110 3,190 6,100
2002/06/19 3,240 3,240 3,150 3,150 11,800
2002/06/18 3,220 3,240 3,180 3,190 5,200
2002/06/17 3,300 3,340 3,160 3,180 12,300
2002/06/14 3,350 3,360 3,280 3,310 42,200
2002/06/13 3,350 3,360 3,330 3,330 7,500
2002/06/12 3,370 3,380 3,330 3,370 6,100
2002/06/11 3,330 3,380 3,330 3,380 6,800
2002/06/10 3,290 3,330 3,280 3,300 7,200
2002/06/07 3,250 3,380 3,210 3,290 14,900
2002/06/06 3,300 3,320 3,200 3,230 16,400
2002/06/05 3,350 3,370 3,300 3,300 8,400
2002/06/04 3,400 3,400 3,320 3,320 13,100
2002/06/03 3,400 3,420 3,360 3,370 7,300
2002/05/31 3,390 3,420 3,300 3,300 8,500
2002/05/30 3,370 3,410 3,370 3,390 12,900
2002/05/29 3,390 3,390 3,350 3,370 7,200
2002/05/28 3,330 3,350 3,310 3,350 11,700
2002/05/27 3,350 3,370 3,330 3,330 3,600
2002/05/24 3,330 3,340 3,300 3,330 5,100
2002/05/23 3,310 3,350 3,300 3,320 7,100
2002/05/22 3,280 3,350 3,270 3,300 17,800
2002/05/21 3,200 3,260 3,200 3,230 9,400
2002/05/20 3,190 3,210 3,170 3,210 7,500
2002/05/17 3,120 3,140 3,110 3,110 7,300
2002/05/16 3,100 3,150 3,100 3,120 10,700
2002/05/15 3,080 3,100 3,060 3,060 11,600
2002/05/14 3,150 3,150 3,090 3,090 4,000
2002/05/13 3,200 3,200 3,120 3,120 7,200
2002/05/10 3,200 3,230 3,190 3,200 11,700
2002/05/09 3,260 3,310 3,200 3,220 12,700
2002/05/08 3,200 3,260 3,200 3,210 6,900
2002/05/07 3,220 3,230 3,200 3,200 4,400
2002/05/02 3,260 3,260 3,210 3,220 13,300
2002/05/01 3,220 3,240 3,220 3,240 6,000
2002/04/30 3,260 3,260 3,200 3,200 6,900
2002/04/26 3,230 3,280 3,210 3,280 11,400
2002/04/25 3,270 3,270 3,220 3,230 8,600
2002/04/24 3,230 3,280 3,230 3,280 10,600
2002/04/23 3,270 3,270 3,240 3,240 8,500
2002/04/22 3,230 3,260 3,230 3,250 8,600
2002/04/19 3,250 3,280 3,240 3,280 12,300
2002/04/18 3,270 3,280 3,250 3,270 10,300
2002/04/17 3,280 3,280 3,250 3,250 6,500
2002/04/16 3,230 3,280 3,230 3,280 5,900
2002/04/15 3,300 3,300 3,230 3,280 5,500
2002/04/12 3,260 3,300 3,250 3,300 9,000
2002/04/11 3,310 3,330 3,260 3,260 19,800
2002/04/10 3,300 3,380 3,290 3,380 23,300
2002/04/09 3,390 3,390 3,320 3,320 8,800
2002/04/08 3,430 3,430 3,390 3,400 8,400
2002/04/05 3,380 3,520 3,380 3,500 14,200
2002/04/04 3,340 3,380 3,320 3,380 10,700
2002/04/03 3,330 3,380 3,330 3,340 4,500
2002/04/02 3,390 3,390 3,330 3,390 9,600
2002/04/01 3,410 3,430 3,340 3,380 7,100
2002/03/29 3,510 3,510 3,360 3,360 8,200
2002/03/28 3,490 3,510 3,420 3,510 4,900
2002/03/27 3,450 3,520 3,400 3,520 7,200
2002/03/26 3,500 3,510 3,430 3,490 9,600
2002/03/25 3,440 3,520 3,440 3,490 18,100
2002/03/22 3,420 3,420 3,330 3,390 33,300
2002/03/20 3,460 3,470 3,420 3,420 17,900
2002/03/19 3,480 3,500 3,440 3,500 25,500
2002/03/18 3,490 3,520 3,470 3,470 16,000
2002/03/15 3,490 3,530 3,480 3,480 8,900
2002/03/14 3,530 3,550 3,490 3,490 9,800
2002/03/13 3,520 3,580 3,510 3,510 11,900
2002/03/12 3,580 3,580 3,520 3,560 4,900
2002/03/11 3,520 3,580 3,500 3,560 17,900
2002/03/08 3,510 3,530 3,480 3,480 48,500
2002/03/07 3,560 3,570 3,500 3,560 10,800
2002/03/06 3,580 3,590 3,520 3,560 9,800
2002/03/05 3,720 3,740 3,580 3,580 7,600
2002/03/04 3,740 3,800 3,670 3,670 18,000
2002/03/01 3,700 3,750 3,650 3,700 10,400
2002/02/28 3,700 3,700 3,680 3,700 8,400
2002/02/27 3,600 3,700 3,590 3,700 14,600
2002/02/26 3,580 3,580 3,550 3,570 4,300
2002/02/25 3,600 3,600 3,550 3,580 7,300
2002/02/22 3,650 3,650 3,600 3,600 6,700
2002/02/21 3,640 3,650 3,580 3,600 9,400
2002/02/20 3,550 3,680 3,550 3,630 5,200
2002/02/19 3,710 3,710 3,530 3,550 5,000
2002/02/18 3,660 3,710 3,660 3,710 4,800
2002/02/15 3,650 3,700 3,650 3,700 5,600
2002/02/14 3,700 3,720 3,670 3,670 8,100
2002/02/13 3,680 3,700 3,680 3,700 8,000
2002/02/12 3,600 3,660 3,590 3,650 3,800
2002/02/08 3,520 3,590 3,500 3,520 14,700
2002/02/07 3,600 3,620 3,580 3,600 1,400
2002/02/06 3,600 3,600 3,520 3,600 3,800
2002/02/05 3,580 3,640 3,550 3,630 5,700
2002/02/04 3,600 3,610 3,570 3,610 5,000
2002/02/01 3,630 3,650 3,510 3,650 6,700
2002/01/31 3,610 3,640 3,580 3,580 3,300
2002/01/30 3,620 3,620 3,560 3,600 2,400
2002/01/29 3,680 3,680 3,630 3,630 1,800
2002/01/28 3,650 3,680 3,630 3,680 3,100
2002/01/25 3,620 3,680 3,620 3,630 2,700
2002/01/24 3,600 3,640 3,600 3,620 3,300
2002/01/23 3,600 3,690 3,600 3,630 1,800
2002/01/22 3,750 3,750 3,630 3,690 8,600
2002/01/21 3,700 3,720 3,660 3,700 7,900
2002/01/18 3,550 3,730 3,530 3,730 6,700
2002/01/17 3,580 3,620 3,540 3,540 6,200
2002/01/16 3,600 3,600 3,580 3,580 2,100
2002/01/15 3,560 3,700 3,560 3,600 1,800
2002/01/11 3,730 3,730 3,560 3,560 10,200
2002/01/10 3,700 3,700 3,580 3,580 4,400
2002/01/09 3,700 3,730 3,700 3,730 2,600
2002/01/08 3,900 3,900 3,700 3,700 5,300
2002/01/07 3,900 3,950 3,840 3,950 26,700
2002/01/04 3,890 3,900 3,840 3,900 1,900

このページの先頭へ