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 |
---|---|---|---|---|---|
2007/12/28 | 6,580 | 6,660 | 6,530 | 6,540 | 12,000 |
2007/12/27 | 6,750 | 6,750 | 6,610 | 6,680 | 27,900 |
2007/12/26 | 6,780 | 6,790 | 6,720 | 6,730 | 8,800 |
2007/12/25 | 6,930 | 6,930 | 6,660 | 6,710 | 15,100 |
2007/12/21 | 6,660 | 6,670 | 6,550 | 6,640 | 14,800 |
2007/12/20 | 6,710 | 6,750 | 6,630 | 6,660 | 30,100 |
2007/12/19 | 6,750 | 6,830 | 6,700 | 6,700 | 27,100 |
2007/12/18 | 6,840 | 6,840 | 6,710 | 6,740 | 74,200 |
2007/12/17 | 6,790 | 6,900 | 6,750 | 6,850 | 39,400 |
2007/12/14 | 6,860 | 6,940 | 6,850 | 6,890 | 54,600 |
2007/12/13 | 6,900 | 6,970 | 6,830 | 6,850 | 38,100 |
2007/12/12 | 6,930 | 6,990 | 6,880 | 6,950 | 21,800 |
2007/12/11 | 7,010 | 7,150 | 6,990 | 7,030 | 24,800 |
2007/12/10 | 6,990 | 7,080 | 6,930 | 7,000 | 23,100 |
2007/12/07 | 7,130 | 7,180 | 7,030 | 7,030 | 27,000 |
2007/12/06 | 7,110 | 7,150 | 7,020 | 7,080 | 21,000 |
2007/12/05 | 6,870 | 7,170 | 6,870 | 7,140 | 35,800 |
2007/12/04 | 7,100 | 7,110 | 6,970 | 6,990 | 50,200 |
2007/12/03 | 7,150 | 7,170 | 7,040 | 7,090 | 30,600 |
2007/11/30 | 7,120 | 7,120 | 6,980 | 7,050 | 71,500 |
2007/11/29 | 7,150 | 7,210 | 7,130 | 7,190 | 40,400 |
2007/11/28 | 7,140 | 7,150 | 6,980 | 7,150 | 28,100 |
2007/11/27 | 6,830 | 7,160 | 6,800 | 7,150 | 45,500 |
2007/11/26 | 6,950 | 7,060 | 6,890 | 6,930 | 52,300 |
2007/11/22 | 6,970 | 7,030 | 6,850 | 6,850 | 35,800 |
2007/11/21 | 6,890 | 6,940 | 6,820 | 6,900 | 36,100 |
2007/11/20 | 6,800 | 6,940 | 6,750 | 6,910 | 40,800 |
2007/11/19 | 6,820 | 6,930 | 6,820 | 6,900 | 33,100 |
2007/11/16 | 6,870 | 6,950 | 6,720 | 6,920 | 49,700 |
2007/11/15 | 6,970 | 7,010 | 6,760 | 6,890 | 124,000 |
2007/11/14 | 6,710 | 7,040 | 6,710 | 7,030 | 125,600 |
2007/11/13 | 6,520 | 6,700 | 6,510 | 6,630 | 56,100 |
2007/11/12 | 6,500 | 6,560 | 6,380 | 6,510 | 91,100 |
2007/11/09 | 6,500 | 6,660 | 6,440 | 6,550 | 116,700 |
2007/11/08 | 6,820 | 6,890 | 6,300 | 6,480 | 126,000 |
2007/11/07 | 7,190 | 7,190 | 6,900 | 6,990 | 121,900 |
2007/11/06 | 6,960 | 7,190 | 6,930 | 7,160 | 58,700 |
2007/11/05 | 6,940 | 7,060 | 6,890 | 6,930 | 77,500 |
2007/11/02 | 7,000 | 7,130 | 6,920 | 7,040 | 54,900 |
2007/11/01 | 7,040 | 7,230 | 7,020 | 7,210 | 62,700 |
2007/10/31 | 6,850 | 7,090 | 6,730 | 7,040 | 73,400 |
2007/10/30 | 6,680 | 6,820 | 6,610 | 6,770 | 75,200 |
2007/10/29 | 6,550 | 6,770 | 6,550 | 6,750 | 58,800 |
2007/10/26 | 6,540 | 6,640 | 6,510 | 6,530 | 54,400 |
2007/10/25 | 6,540 | 6,600 | 6,490 | 6,550 | 38,200 |
2007/10/24 | 6,740 | 6,790 | 6,570 | 6,640 | 67,100 |
2007/10/23 | 6,700 | 6,760 | 6,580 | 6,730 | 55,700 |
2007/10/22 | 6,410 | 6,630 | 6,360 | 6,600 | 53,000 |
2007/10/19 | 6,670 | 6,680 | 6,550 | 6,610 | 59,000 |
2007/10/18 | 6,750 | 6,880 | 6,690 | 6,770 | 64,200 |
2007/10/17 | 6,780 | 6,860 | 6,670 | 6,740 | 67,400 |
2007/10/16 | 7,020 | 7,070 | 6,850 | 6,850 | 25,100 |
2007/10/15 | 7,000 | 7,050 | 6,860 | 6,990 | 59,100 |
2007/10/12 | 6,970 | 7,070 | 6,900 | 6,980 | 72,200 |
2007/10/11 | 6,950 | 7,100 | 6,850 | 7,070 | 57,400 |
2007/10/10 | 7,120 | 7,130 | 6,990 | 7,050 | 59,800 |
2007/10/09 | 7,100 | 7,210 | 7,040 | 7,120 | 54,100 |
2007/10/05 | 7,000 | 7,190 | 6,950 | 7,100 | 75,400 |
2007/10/04 | 6,900 | 7,120 | 6,900 | 7,100 | 41,700 |
2007/10/03 | 6,870 | 7,000 | 6,830 | 7,000 | 36,600 |
2007/10/02 | 6,730 | 6,950 | 6,720 | 6,930 | 46,600 |
2007/10/01 | 6,810 | 6,840 | 6,380 | 6,630 | 72,600 |
2007/09/28 | 6,730 | 6,810 | 6,640 | 6,800 | 48,700 |
2007/09/27 | 6,530 | 6,780 | 6,530 | 6,720 | 32,900 |
2007/09/26 | 6,340 | 6,490 | 6,340 | 6,460 | 15,200 |
2007/09/25 | 6,540 | 6,540 | 6,260 | 6,350 | 41,100 |
2007/09/21 | 6,270 | 6,420 | 6,210 | 6,370 | 42,800 |
2007/09/20 | 6,560 | 6,560 | 6,280 | 6,370 | 47,700 |
2007/09/19 | 6,340 | 6,490 | 6,330 | 6,370 | 30,500 |
2007/09/18 | 6,250 | 6,300 | 6,190 | 6,210 | 52,800 |
2007/09/14 | 6,250 | 6,360 | 6,220 | 6,310 | 49,400 |
2007/09/13 | 6,250 | 6,270 | 6,200 | 6,220 | 12,900 |
2007/09/12 | 6,270 | 6,360 | 6,200 | 6,230 | 47,300 |
2007/09/11 | 6,200 | 6,370 | 6,200 | 6,250 | 57,600 |
2007/09/10 | 6,210 | 6,350 | 6,100 | 6,200 | 41,100 |
2007/09/07 | 6,230 | 6,350 | 6,180 | 6,310 | 64,900 |
2007/09/06 | 6,310 | 6,390 | 6,260 | 6,330 | 27,100 |
2007/09/05 | 6,530 | 6,530 | 6,380 | 6,410 | 26,400 |
2007/09/04 | 6,690 | 6,690 | 6,570 | 6,600 | 18,800 |
2007/09/03 | 6,630 | 6,650 | 6,570 | 6,620 | 13,500 |
2007/08/31 | 6,400 | 6,660 | 6,400 | 6,610 | 25,900 |
2007/08/30 | 6,480 | 6,480 | 6,380 | 6,450 | 20,400 |
2007/08/29 | 6,330 | 6,400 | 6,300 | 6,390 | 23,300 |
2007/08/28 | 6,230 | 6,460 | 6,220 | 6,440 | 22,100 |
2007/08/27 | 6,300 | 6,430 | 6,300 | 6,330 | 21,300 |
2007/08/24 | 6,320 | 6,370 | 6,280 | 6,320 | 18,500 |
2007/08/23 | 6,140 | 6,350 | 6,140 | 6,310 | 22,700 |
2007/08/22 | 6,190 | 6,190 | 6,130 | 6,130 | 12,600 |
2007/08/21 | 6,210 | 6,270 | 6,110 | 6,190 | 43,800 |
2007/08/20 | 6,100 | 6,240 | 6,100 | 6,100 | 38,600 |
2007/08/17 | 6,490 | 6,500 | 6,020 | 6,040 | 54,500 |
2007/08/16 | 6,500 | 6,600 | 6,160 | 6,400 | 51,700 |
2007/08/15 | 6,730 | 6,740 | 6,540 | 6,570 | 38,200 |
2007/08/14 | 6,810 | 6,870 | 6,660 | 6,740 | 21,900 |
2007/08/13 | 6,940 | 7,030 | 6,840 | 6,900 | 29,900 |
2007/08/10 | 6,920 | 7,250 | 6,880 | 7,020 | 30,500 |
2007/08/09 | 6,850 | 7,650 | 6,800 | 7,120 | 68,900 |
2007/08/08 | 6,650 | 6,880 | 6,630 | 6,850 | 29,900 |
2007/08/07 | 6,690 | 6,710 | 6,530 | 6,580 | 54,900 |
2007/08/06 | 6,610 | 6,710 | 6,580 | 6,680 | 41,200 |
2007/08/03 | 6,700 | 6,700 | 6,580 | 6,640 | 35,500 |
2007/08/02 | 6,840 | 6,850 | 6,590 | 6,710 | 38,600 |
2007/08/01 | 6,740 | 6,790 | 6,700 | 6,740 | 27,200 |
2007/07/31 | 6,720 | 6,770 | 6,700 | 6,760 | 25,600 |
2007/07/30 | 6,620 | 6,710 | 6,550 | 6,670 | 44,500 |
2007/07/27 | 6,930 | 6,930 | 6,600 | 6,650 | 65,100 |
2007/07/26 | 7,050 | 7,050 | 6,920 | 6,980 | 36,800 |
2007/07/25 | 7,050 | 7,070 | 7,000 | 7,050 | 21,000 |
2007/07/24 | 7,040 | 7,070 | 7,000 | 7,060 | 21,100 |
2007/07/23 | 7,060 | 7,070 | 6,850 | 7,000 | 31,600 |
2007/07/20 | 7,050 | 7,110 | 7,020 | 7,100 | 18,000 |
2007/07/19 | 6,980 | 7,060 | 6,970 | 7,060 | 14,800 |
2007/07/18 | 7,000 | 7,020 | 6,880 | 6,940 | 13,400 |
2007/07/17 | 7,060 | 7,060 | 6,990 | 7,000 | 15,900 |
2007/07/13 | 7,050 | 7,080 | 7,030 | 7,050 | 10,900 |
2007/07/12 | 7,040 | 7,060 | 7,000 | 7,040 | 11,000 |
2007/07/11 | 7,050 | 7,070 | 7,030 | 7,030 | 15,900 |
2007/07/10 | 7,110 | 7,110 | 7,050 | 7,060 | 9,100 |
2007/07/09 | 7,050 | 7,130 | 7,050 | 7,110 | 11,900 |
2007/07/06 | 7,100 | 7,130 | 7,060 | 7,080 | 22,400 |
2007/07/05 | 7,120 | 7,180 | 7,120 | 7,130 | 8,900 |
2007/07/04 | 7,120 | 7,140 | 7,080 | 7,110 | 11,100 |
2007/07/03 | 7,110 | 7,180 | 7,100 | 7,110 | 20,400 |
2007/07/02 | 7,200 | 7,200 | 7,080 | 7,140 | 31,200 |
2007/06/29 | 7,150 | 7,200 | 7,100 | 7,160 | 19,600 |
2007/06/28 | 7,070 | 7,120 | 7,020 | 7,120 | 31,700 |
2007/06/27 | 7,000 | 7,020 | 6,970 | 7,000 | 29,200 |
2007/06/26 | 6,950 | 7,010 | 6,900 | 6,980 | 39,600 |
2007/06/25 | 7,050 | 7,070 | 6,960 | 6,960 | 28,500 |
2007/06/22 | 7,070 | 7,070 | 7,010 | 7,050 | 20,500 |
2007/06/21 | 7,120 | 7,130 | 7,040 | 7,110 | 18,000 |
2007/06/20 | 7,160 | 7,170 | 7,120 | 7,120 | 11,900 |
2007/06/19 | 7,270 | 7,270 | 7,120 | 7,170 | 26,000 |
2007/06/18 | 7,280 | 7,280 | 7,170 | 7,240 | 12,500 |
2007/06/15 | 7,140 | 7,200 | 7,090 | 7,200 | 18,300 |
2007/06/14 | 7,160 | 7,230 | 7,140 | 7,160 | 15,300 |
2007/06/13 | 7,160 | 7,160 | 7,060 | 7,110 | 12,000 |
2007/06/12 | 7,150 | 7,230 | 7,150 | 7,180 | 22,100 |
2007/06/11 | 7,200 | 7,240 | 7,110 | 7,140 | 21,400 |
2007/06/08 | 7,100 | 7,120 | 6,960 | 7,110 | 41,900 |
2007/06/07 | 7,050 | 7,220 | 7,020 | 7,150 | 32,600 |
2007/06/06 | 7,050 | 7,090 | 7,010 | 7,040 | 27,000 |
2007/06/05 | 7,140 | 7,190 | 7,050 | 7,100 | 39,800 |
2007/06/04 | 7,440 | 7,500 | 7,210 | 7,220 | 28,000 |
2007/06/01 | 7,360 | 7,430 | 7,330 | 7,380 | 31,700 |
2007/05/31 | 7,200 | 7,340 | 7,200 | 7,260 | 29,500 |
2007/05/30 | 7,100 | 7,200 | 7,090 | 7,190 | 37,500 |
2007/05/29 | 6,960 | 7,070 | 6,960 | 7,060 | 18,900 |
2007/05/28 | 7,000 | 7,100 | 6,990 | 7,060 | 22,100 |
2007/05/25 | 7,050 | 7,050 | 6,910 | 6,940 | 26,300 |
2007/05/24 | 7,140 | 7,140 | 6,970 | 7,040 | 23,900 |
2007/05/23 | 6,970 | 7,100 | 6,940 | 7,050 | 28,900 |
2007/05/22 | 6,930 | 6,970 | 6,820 | 6,950 | 32,700 |
2007/05/21 | 6,920 | 6,990 | 6,910 | 6,930 | 30,700 |
2007/05/18 | 6,940 | 6,950 | 6,780 | 6,870 | 42,800 |
2007/05/17 | 6,960 | 6,990 | 6,840 | 6,880 | 25,200 |
2007/05/16 | 6,930 | 6,960 | 6,890 | 6,940 | 20,400 |
2007/05/15 | 6,950 | 6,970 | 6,910 | 6,910 | 25,200 |
2007/05/14 | 7,100 | 7,110 | 6,900 | 6,950 | 43,200 |
2007/05/11 | 7,030 | 7,040 | 6,830 | 6,900 | 73,700 |
2007/05/10 | 7,070 | 7,150 | 7,060 | 7,060 | 13,100 |
2007/05/09 | 7,160 | 7,170 | 7,020 | 7,100 | 44,100 |
2007/05/08 | 7,080 | 7,140 | 6,970 | 7,040 | 34,400 |
2007/05/07 | 7,140 | 7,210 | 7,050 | 7,070 | 40,500 |
2007/05/02 | 6,960 | 7,040 | 6,940 | 7,030 | 48,800 |
2007/05/01 | 7,110 | 7,110 | 6,940 | 6,950 | 28,400 |
2007/04/27 | 6,790 | 6,900 | 6,780 | 6,900 | 43,700 |
2007/04/26 | 6,800 | 6,870 | 6,770 | 6,850 | 42,200 |
2007/04/25 | 6,880 | 6,890 | 6,720 | 6,780 | 39,200 |
2007/04/24 | 6,900 | 6,930 | 6,840 | 6,910 | 33,200 |
2007/04/23 | 6,890 | 6,930 | 6,830 | 6,860 | 18,900 |
2007/04/20 | 6,900 | 6,930 | 6,820 | 6,910 | 32,100 |
2007/04/19 | 6,920 | 6,930 | 6,860 | 6,910 | 34,000 |
2007/04/18 | 6,890 | 7,000 | 6,890 | 6,980 | 26,300 |
2007/04/17 | 6,890 | 6,960 | 6,820 | 6,870 | 35,700 |
2007/04/16 | 6,800 | 7,070 | 6,800 | 6,900 | 31,100 |
2007/04/13 | 6,870 | 6,880 | 6,780 | 6,800 | 17,700 |
2007/04/12 | 6,840 | 6,910 | 6,750 | 6,880 | 37,700 |
2007/04/11 | 6,900 | 6,940 | 6,800 | 6,870 | 33,600 |
2007/04/10 | 6,920 | 6,920 | 6,830 | 6,890 | 25,600 |
2007/04/09 | 6,910 | 6,980 | 6,880 | 6,930 | 27,500 |
2007/04/06 | 6,800 | 6,900 | 6,800 | 6,840 | 26,100 |
2007/04/05 | 6,830 | 6,860 | 6,780 | 6,780 | 10,700 |
2007/04/04 | 6,780 | 6,870 | 6,780 | 6,850 | 23,500 |
2007/04/03 | 6,750 | 6,800 | 6,720 | 6,760 | 37,400 |
2007/04/02 | 6,790 | 6,820 | 6,690 | 6,730 | 47,800 |
2007/03/30 | 6,800 | 7,100 | 6,770 | 6,820 | 24,700 |
2007/03/29 | 6,740 | 6,810 | 6,650 | 6,780 | 46,100 |
2007/03/28 | 6,700 | 6,830 | 6,650 | 6,730 | 47,000 |
2007/03/27 | 6,730 | 6,780 | 6,590 | 6,680 | 40,100 |
2007/03/26 | 6,810 | 6,810 | 6,730 | 6,760 | 30,700 |
2007/03/23 | 6,840 | 6,850 | 6,740 | 6,810 | 25,500 |
2007/03/22 | 6,760 | 6,840 | 6,740 | 6,740 | 16,700 |
2007/03/20 | 6,800 | 6,830 | 6,700 | 6,730 | 33,000 |
2007/03/19 | 6,700 | 6,770 | 6,620 | 6,750 | 34,400 |
2007/03/16 | 6,750 | 6,800 | 6,700 | 6,700 | 55,800 |
2007/03/15 | 6,740 | 6,770 | 6,720 | 6,740 | 27,800 |
2007/03/14 | 6,700 | 6,730 | 6,700 | 6,700 | 53,000 |
2007/03/13 | 6,730 | 6,780 | 6,700 | 6,700 | 43,700 |
2007/03/12 | 6,810 | 6,850 | 6,650 | 6,760 | 48,400 |
2007/03/09 | 6,720 | 6,850 | 6,710 | 6,800 | 45,100 |
2007/03/08 | 6,570 | 6,700 | 6,550 | 6,700 | 43,000 |
2007/03/07 | 6,650 | 6,710 | 6,580 | 6,580 | 54,000 |
2007/03/06 | 6,700 | 6,740 | 6,650 | 6,740 | 53,600 |
2007/03/05 | 6,700 | 6,770 | 6,670 | 6,710 | 44,700 |
2007/03/02 | 6,750 | 6,760 | 6,700 | 6,700 | 38,500 |
2007/03/01 | 6,650 | 6,750 | 6,620 | 6,740 | 24,800 |
2007/02/28 | 6,660 | 6,740 | 6,550 | 6,670 | 52,600 |
2007/02/27 | 6,700 | 6,780 | 6,680 | 6,740 | 38,400 |
2007/02/26 | 6,900 | 6,920 | 6,780 | 6,800 | 22,400 |
2007/02/23 | 6,900 | 6,910 | 6,830 | 6,900 | 22,000 |
2007/02/22 | 6,830 | 6,940 | 6,830 | 6,880 | 30,800 |
2007/02/21 | 6,700 | 6,830 | 6,660 | 6,780 | 33,300 |
2007/02/20 | 6,710 | 6,740 | 6,620 | 6,710 | 19,400 |
2007/02/19 | 6,790 | 6,790 | 6,700 | 6,730 | 21,300 |
2007/02/16 | 6,710 | 6,720 | 6,650 | 6,710 | 14,900 |
2007/02/15 | 6,650 | 6,710 | 6,650 | 6,710 | 34,500 |
2007/02/14 | 6,680 | 6,700 | 6,650 | 6,650 | 43,800 |
2007/02/13 | 6,740 | 6,790 | 6,680 | 6,700 | 33,600 |
2007/02/09 | 6,560 | 6,730 | 6,550 | 6,730 | 24,100 |
2007/02/08 | 6,650 | 6,690 | 6,520 | 6,540 | 31,600 |
2007/02/07 | 6,550 | 6,620 | 6,430 | 6,550 | 55,700 |
2007/02/06 | 6,600 | 6,690 | 6,560 | 6,610 | 29,300 |
2007/02/05 | 6,770 | 6,780 | 6,560 | 6,590 | 50,500 |
2007/02/02 | 6,790 | 6,790 | 6,690 | 6,720 | 40,100 |
2007/02/01 | 6,730 | 6,800 | 6,690 | 6,800 | 48,100 |
2007/01/31 | 6,820 | 6,820 | 6,700 | 6,720 | 35,200 |
2007/01/30 | 6,760 | 6,830 | 6,720 | 6,720 | 21,900 |
2007/01/29 | 6,800 | 6,880 | 6,730 | 6,750 | 47,400 |
2007/01/26 | 6,590 | 6,680 | 6,510 | 6,660 | 65,000 |
2007/01/25 | 6,720 | 6,750 | 6,610 | 6,610 | 57,900 |
2007/01/24 | 6,780 | 6,780 | 6,710 | 6,710 | 35,300 |
2007/01/23 | 6,710 | 6,790 | 6,700 | 6,760 | 53,600 |
2007/01/22 | 6,660 | 6,730 | 6,640 | 6,700 | 40,000 |
2007/01/19 | 6,580 | 6,670 | 6,540 | 6,630 | 34,900 |
2007/01/18 | 6,590 | 6,650 | 6,550 | 6,570 | 63,500 |
2007/01/17 | 6,580 | 6,630 | 6,470 | 6,580 | 55,900 |
2007/01/16 | 6,600 | 6,630 | 6,550 | 6,590 | 45,100 |
2007/01/15 | 6,550 | 6,650 | 6,550 | 6,600 | 54,000 |
2007/01/12 | 6,440 | 6,640 | 6,440 | 6,580 | 31,800 |
2007/01/11 | 6,510 | 6,540 | 6,410 | 6,420 | 32,400 |
2007/01/10 | 6,660 | 6,660 | 6,460 | 6,480 | 26,000 |
2007/01/09 | 6,640 | 6,750 | 6,610 | 6,660 | 34,500 |
2007/01/05 | 6,770 | 6,780 | 6,690 | 6,690 | 24,700 |
2007/01/04 | 6,670 | 6,730 | 6,670 | 6,730 | 9,900 |