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
2012/12/28 3,785 3,785 3,720 3,770 12,600
2012/12/27 3,775 3,785 3,705 3,770 15,500
2012/12/26 3,665 3,790 3,660 3,775 15,300
2012/12/25 3,795 3,795 3,655 3,665 21,700
2012/12/21 3,715 3,790 3,695 3,780 34,300
2012/12/20 3,640 3,735 3,620 3,695 31,300
2012/12/19 3,600 3,650 3,580 3,625 23,200
2012/12/18 3,530 3,660 3,530 3,560 38,500
2012/12/17 3,455 3,555 3,450 3,520 31,200
2012/12/14 3,410 3,410 3,380 3,390 35,700
2012/12/13 3,400 3,420 3,380 3,380 17,500
2012/12/12 3,440 3,445 3,375 3,385 26,200
2012/12/11 3,385 3,390 3,360 3,390 10,100
2012/12/10 3,380 3,390 3,340 3,360 19,300
2012/12/07 3,395 3,395 3,325 3,340 22,800
2012/12/06 3,355 3,420 3,350 3,395 22,700
2012/12/05 3,330 3,375 3,320 3,350 18,700
2012/12/04 3,350 3,400 3,300 3,355 35,600
2012/12/03 3,195 3,430 3,190 3,415 78,400
2012/11/30 3,330 3,405 3,115 3,215 374,100
2012/11/29 3,290 3,320 3,255 3,260 25,700
2012/11/28 3,355 3,360 3,255 3,280 31,600
2012/11/27 3,295 3,390 3,290 3,365 24,700
2012/11/26 3,370 3,400 3,285 3,290 44,700
2012/11/22 3,370 3,395 3,330 3,370 28,200
2012/11/21 3,350 3,355 3,315 3,330 22,900
2012/11/20 3,305 3,360 3,260 3,280 42,600
2012/11/19 3,190 3,315 3,165 3,235 35,900
2012/11/16 3,125 3,200 3,110 3,120 42,000
2012/11/15 3,275 3,275 3,075 3,105 90,800
2012/11/14 3,290 3,385 3,270 3,365 17,200
2012/11/13 3,245 3,285 3,205 3,260 32,300
2012/11/12 3,400 3,420 3,285 3,285 15,300
2012/11/09 3,500 3,500 3,435 3,445 12,700
2012/11/08 3,555 3,560 3,495 3,500 9,200
2012/11/07 3,640 3,645 3,585 3,600 8,100
2012/11/06 3,690 3,690 3,620 3,625 9,400
2012/11/05 3,690 3,690 3,660 3,690 4,400
2012/11/02 3,715 3,770 3,690 3,705 13,700
2012/11/01 3,715 3,750 3,690 3,705 11,800
2012/10/31 3,655 3,760 3,635 3,700 17,400
2012/10/30 3,750 3,760 3,635 3,635 35,400
2012/10/29 3,765 3,830 3,720 3,750 14,700
2012/10/26 3,785 3,810 3,755 3,780 13,700
2012/10/25 3,865 3,865 3,770 3,840 16,700
2012/10/24 3,835 3,905 3,835 3,865 10,600
2012/10/23 3,900 3,910 3,850 3,910 15,000
2012/10/22 3,840 3,900 3,840 3,900 6,500
2012/10/19 3,860 3,885 3,830 3,870 8,500
2012/10/18 3,880 3,890 3,860 3,860 11,700
2012/10/17 3,800 3,890 3,790 3,855 8,600
2012/10/16 3,705 3,790 3,705 3,790 6,600
2012/10/15 3,700 3,745 3,700 3,725 4,800
2012/10/12 3,655 3,730 3,655 3,715 8,000
2012/10/11 3,705 3,705 3,655 3,660 10,000
2012/10/10 3,675 3,755 3,675 3,705 13,100
2012/10/09 3,765 3,835 3,720 3,745 14,300
2012/10/05 3,705 3,810 3,705 3,795 9,000
2012/10/04 3,680 3,705 3,675 3,695 7,200
2012/10/03 3,720 3,720 3,685 3,685 6,200
2012/10/02 3,770 3,795 3,725 3,725 7,100
2012/10/01 3,745 3,765 3,670 3,765 10,800
2012/09/28 3,865 3,870 3,715 3,750 11,900
2012/09/27 3,815 3,900 3,815 3,865 10,900
2012/09/26 3,780 3,855 3,755 3,830 15,000
2012/09/25 3,730 3,860 3,730 3,860 11,900
2012/09/24 3,735 3,775 3,720 3,740 8,200
2012/09/21 3,630 3,750 3,630 3,735 10,400
2012/09/20 3,735 3,765 3,665 3,670 7,800
2012/09/19 3,775 3,795 3,710 3,735 12,300
2012/09/18 3,720 3,770 3,715 3,740 5,600
2012/09/14 3,705 3,740 3,705 3,715 14,200
2012/09/13 3,715 3,715 3,645 3,680 5,900
2012/09/12 3,610 3,745 3,590 3,735 6,200
2012/09/11 3,565 3,625 3,545 3,610 4,500
2012/09/10 3,555 3,600 3,545 3,585 3,500
2012/09/07 3,545 3,620 3,510 3,555 7,600
2012/09/06 3,535 3,535 3,490 3,525 6,200
2012/09/05 3,550 3,575 3,515 3,540 5,500
2012/09/04 3,595 3,595 3,465 3,580 13,000
2012/09/03 3,545 3,620 3,535 3,545 8,800
2012/08/31 3,590 3,615 3,525 3,535 8,200
2012/08/30 3,630 3,645 3,600 3,635 3,400
2012/08/29 3,570 3,620 3,570 3,620 4,500
2012/08/28 3,665 3,665 3,530 3,565 9,000
2012/08/27 3,630 3,670 3,630 3,640 1,700
2012/08/24 3,650 3,670 3,610 3,615 3,400
2012/08/23 3,710 3,715 3,630 3,650 12,500
2012/08/22 3,700 3,710 3,665 3,710 6,300
2012/08/21 3,670 3,725 3,670 3,720 6,700
2012/08/20 3,710 3,710 3,635 3,665 6,000
2012/08/17 3,655 3,700 3,625 3,700 11,000
2012/08/16 3,590 3,650 3,585 3,650 8,900
2012/08/15 3,495 3,560 3,475 3,560 11,500
2012/08/14 3,380 3,485 3,380 3,475 10,000
2012/08/13 3,330 3,370 3,330 3,345 2,400
2012/08/10 3,310 3,385 3,295 3,375 7,700
2012/08/09 3,395 3,395 3,280 3,295 10,900
2012/08/08 3,420 3,460 3,400 3,415 5,700
2012/08/07 3,350 3,425 3,340 3,425 3,900
2012/08/06 3,335 3,375 3,320 3,350 5,700
2012/08/03 3,390 3,395 3,330 3,335 6,800
2012/08/02 3,395 3,440 3,395 3,425 12,500
2012/08/01 3,370 3,370 3,330 3,365 4,400
2012/07/31 3,325 3,360 3,275 3,300 6,300
2012/07/30 3,300 3,355 3,265 3,320 7,400
2012/07/27 3,315 3,315 3,210 3,230 10,900
2012/07/26 3,235 3,420 3,235 3,245 12,500
2012/07/25 3,340 3,340 3,205 3,215 10,900
2012/07/24 3,400 3,405 3,380 3,385 18,400
2012/07/23 3,400 3,430 3,375 3,405 24,200
2012/07/20 3,410 3,435 3,355 3,400 24,400
2012/07/19 3,400 3,440 3,375 3,410 15,600
2012/07/18 3,390 3,400 3,375 3,385 11,300
2012/07/17 3,330 3,365 3,305 3,360 7,100
2012/07/13 3,330 3,360 3,315 3,330 7,100
2012/07/12 3,310 3,355 3,280 3,330 4,000
2012/07/11 3,255 3,305 3,255 3,300 3,600
2012/07/10 3,270 3,320 3,265 3,290 11,900
2012/07/09 3,200 3,280 3,200 3,260 3,300
2012/07/06 3,255 3,305 3,200 3,230 11,300
2012/07/05 3,295 3,295 3,245 3,255 4,500
2012/07/04 3,245 3,335 3,245 3,295 9,400
2012/07/03 3,210 3,230 3,200 3,225 7,900
2012/07/02 3,250 3,250 3,175 3,215 7,400
2012/06/29 3,175 3,300 3,165 3,220 19,700
2012/06/28 3,125 3,320 3,125 3,210 15,500
2012/06/27 3,080 3,125 3,060 3,125 7,500
2012/06/26 3,075 3,090 3,060 3,080 8,400
2012/06/25 3,135 3,155 3,050 3,090 7,900
2012/06/22 3,165 3,175 3,130 3,135 10,000
2012/06/21 3,125 3,175 3,115 3,165 12,400
2012/06/20 3,140 3,155 3,115 3,125 7,900
2012/06/19 3,150 3,200 3,060 3,100 14,500
2012/06/18 3,205 3,205 3,075 3,110 6,000
2012/06/15 3,040 3,200 3,040 3,155 9,200
2012/06/14 3,055 3,090 3,030 3,035 4,200
2012/06/13 3,035 3,040 3,005 3,025 6,000
2012/06/12 3,100 3,100 3,020 3,050 8,900
2012/06/11 3,150 3,200 3,120 3,130 6,900
2012/06/08 3,205 3,210 3,095 3,170 25,800
2012/06/07 3,125 3,205 3,105 3,200 7,700
2012/06/06 3,130 3,140 3,100 3,115 5,800
2012/06/05 3,130 3,175 3,100 3,130 5,800
2012/06/04 3,145 3,180 3,135 3,140 11,600
2012/06/01 3,075 3,200 3,075 3,165 9,500
2012/05/31 3,000 3,150 3,000 3,110 14,000
2012/05/30 3,050 3,055 3,000 3,015 9,300
2012/05/29 3,055 3,080 3,055 3,065 4,200
2012/05/28 3,130 3,130 3,080 3,090 4,200
2012/05/25 3,085 3,130 3,030 3,130 5,300
2012/05/24 3,070 3,120 3,030 3,085 5,500
2012/05/23 3,145 3,155 3,080 3,085 12,900
2012/05/22 3,170 3,185 3,115 3,140 9,700
2012/05/21 3,065 3,150 3,055 3,135 6,500
2012/05/18 3,165 3,165 3,050 3,115 13,300
2012/05/17 3,140 3,210 3,110 3,170 7,900
2012/05/16 3,265 3,300 3,160 3,210 11,300
2012/05/15 3,345 3,415 3,270 3,275 4,700
2012/05/14 3,315 3,385 3,310 3,340 5,400
2012/05/11 3,450 3,465 3,370 3,385 8,700
2012/05/10 3,450 3,480 3,430 3,455 3,100
2012/05/09 3,520 3,550 3,455 3,475 12,900
2012/05/08 3,510 3,565 3,500 3,520 9,100
2012/05/07 3,510 3,615 3,500 3,505 10,500
2012/05/02 3,545 3,650 3,510 3,650 10,200
2012/05/01 3,495 3,530 3,475 3,520 7,600
2012/04/27 3,475 3,550 3,475 3,490 6,400
2012/04/26 3,500 3,570 3,450 3,480 9,700
2012/04/25 3,550 3,570 3,530 3,530 5,700
2012/04/24 3,590 3,615 3,530 3,540 10,300
2012/04/23 3,590 3,640 3,565 3,575 9,400
2012/04/20 3,605 3,615 3,565 3,590 4,000
2012/04/19 3,650 3,650 3,550 3,580 5,500
2012/04/18 3,530 3,720 3,525 3,670 10,200
2012/04/17 3,475 3,540 3,450 3,475 4,400
2012/04/16 3,485 3,535 3,455 3,485 4,700
2012/04/13 3,500 3,555 3,500 3,530 5,100
2012/04/12 3,555 3,555 3,495 3,510 4,400
2012/04/11 3,535 3,575 3,525 3,560 9,100
2012/04/10 3,520 3,600 3,520 3,570 6,100
2012/04/09 3,520 3,560 3,495 3,525 6,200
2012/04/06 3,585 3,585 3,525 3,555 5,800
2012/04/05 3,545 3,570 3,515 3,515 8,200
2012/04/04 3,670 3,690 3,515 3,595 11,900
2012/04/03 3,710 3,710 3,640 3,670 9,300
2012/04/02 3,750 3,780 3,675 3,710 11,200
2012/03/30 3,770 3,820 3,750 3,750 7,800
2012/03/29 3,820 3,820 3,760 3,770 6,700
2012/03/28 3,800 3,820 3,750 3,790 13,500
2012/03/27 3,705 3,900 3,705 3,900 16,600
2012/03/26 3,735 3,735 3,650 3,675 7,900
2012/03/23 3,720 3,750 3,720 3,735 3,900
2012/03/22 3,760 3,795 3,745 3,775 7,800
2012/03/21 3,815 3,820 3,730 3,730 16,400
2012/03/19 3,805 3,820 3,800 3,815 3,600
2012/03/16 3,775 3,795 3,735 3,795 5,800
2012/03/15 3,735 3,755 3,660 3,730 7,500
2012/03/14 3,750 3,830 3,725 3,725 10,500
2012/03/13 3,750 3,850 3,745 3,750 9,000
2012/03/12 3,775 3,830 3,740 3,750 5,000
2012/03/09 3,745 3,810 3,725 3,810 30,900
2012/03/08 3,670 3,715 3,670 3,675 3,100
2012/03/07 3,640 3,710 3,640 3,685 7,400
2012/03/06 3,700 3,750 3,680 3,680 7,200
2012/03/05 3,735 3,755 3,715 3,715 7,000
2012/03/02 3,745 3,770 3,720 3,760 10,200
2012/03/01 3,700 3,730 3,660 3,710 8,400
2012/02/29 3,785 3,830 3,655 3,665 10,900
2012/02/28 3,715 3,785 3,670 3,765 10,100
2012/02/27 3,700 3,720 3,670 3,705 5,600
2012/02/24 3,710 3,770 3,685 3,700 9,100
2012/02/23 3,615 3,770 3,560 3,730 23,600
2012/02/22 3,565 3,685 3,540 3,600 16,200
2012/02/21 3,585 3,610 3,540 3,595 7,900
2012/02/20 3,615 3,630 3,565 3,580 5,500
2012/02/17 3,630 3,640 3,570 3,615 8,300
2012/02/16 3,680 3,690 3,620 3,620 7,000
2012/02/15 3,695 3,795 3,665 3,730 11,500
2012/02/14 3,525 3,730 3,505 3,660 8,700
2012/02/13 3,500 3,550 3,500 3,525 1,700
2012/02/10 3,540 3,540 3,470 3,495 3,100
2012/02/09 3,490 3,540 3,460 3,540 5,900
2012/02/08 3,420 3,515 3,420 3,515 9,500
2012/02/07 3,470 3,470 3,415 3,435 2,200
2012/02/06 3,500 3,500 3,465 3,465 2,500
2012/02/03 3,500 3,530 3,465 3,465 3,600
2012/02/02 3,550 3,560 3,530 3,540 7,700
2012/02/01 3,500 3,555 3,480 3,505 8,100
2012/01/31 3,410 3,485 3,410 3,480 3,700
2012/01/30 3,480 3,485 3,405 3,420 5,800
2012/01/27 3,530 3,530 3,460 3,480 3,000
2012/01/26 3,525 3,550 3,445 3,540 7,900
2012/01/25 3,465 3,525 3,460 3,525 7,900
2012/01/24 3,490 3,490 3,445 3,480 10,400
2012/01/23 3,435 3,485 3,435 3,470 5,300
2012/01/20 3,465 3,515 3,400 3,425 23,000
2012/01/19 3,380 3,430 3,360 3,405 5,500
2012/01/18 3,385 3,425 3,380 3,380 3,800
2012/01/17 3,390 3,395 3,305 3,360 4,700
2012/01/16 3,400 3,410 3,365 3,395 2,200
2012/01/13 3,425 3,425 3,405 3,425 2,900
2012/01/12 3,435 3,435 3,325 3,375 3,700
2012/01/11 3,430 3,430 3,390 3,410 2,500
2012/01/10 3,425 3,425 3,345 3,395 7,100
2012/01/06 3,465 3,470 3,330 3,355 6,000
2012/01/05 3,515 3,515 3,445 3,445 6,800
2012/01/04 3,380 3,505 3,375 3,505 13,400

このページの先頭へ