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
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

このページの先頭へ