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
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

このページの先頭へ