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 |
---|---|---|---|---|---|
2017/12/29 | 4,460 | 4,515 | 4,440 | 4,490 | 14,400 |
2017/12/28 | 4,450 | 4,480 | 4,450 | 4,455 | 7,600 |
2017/12/27 | 4,455 | 4,490 | 4,455 | 4,470 | 15,400 |
2017/12/26 | 4,470 | 4,500 | 4,445 | 4,455 | 9,600 |
2017/12/25 | 4,540 | 4,545 | 4,465 | 4,470 | 13,600 |
2017/12/22 | 4,575 | 4,600 | 4,525 | 4,540 | 33,500 |
2017/12/21 | 4,645 | 4,645 | 4,560 | 4,575 | 18,200 |
2017/12/20 | 4,600 | 4,690 | 4,600 | 4,645 | 16,100 |
2017/12/19 | 4,630 | 4,650 | 4,585 | 4,610 | 11,400 |
2017/12/18 | 4,585 | 4,645 | 4,565 | 4,630 | 15,100 |
2017/12/15 | 4,620 | 4,620 | 4,535 | 4,535 | 32,000 |
2017/12/14 | 4,715 | 4,715 | 4,615 | 4,650 | 21,100 |
2017/12/13 | 4,595 | 4,750 | 4,575 | 4,730 | 53,600 |
2017/12/12 | 4,500 | 4,590 | 4,500 | 4,575 | 21,800 |
2017/12/11 | 4,385 | 4,515 | 4,385 | 4,500 | 28,100 |
2017/12/08 | 4,360 | 4,415 | 4,360 | 4,410 | 39,200 |
2017/12/07 | 4,405 | 4,430 | 4,365 | 4,400 | 27,300 |
2017/12/06 | 4,485 | 4,505 | 4,400 | 4,415 | 21,100 |
2017/12/05 | 4,415 | 4,515 | 4,415 | 4,505 | 14,200 |
2017/12/04 | 4,480 | 4,485 | 4,430 | 4,435 | 11,800 |
2017/12/01 | 4,525 | 4,525 | 4,465 | 4,480 | 20,700 |
2017/11/30 | 4,380 | 4,495 | 4,380 | 4,485 | 44,600 |
2017/11/29 | 4,355 | 4,425 | 4,355 | 4,380 | 21,400 |
2017/11/28 | 4,390 | 4,405 | 4,330 | 4,330 | 19,900 |
2017/11/27 | 4,410 | 4,445 | 4,390 | 4,400 | 14,200 |
2017/11/24 | 4,405 | 4,480 | 4,405 | 4,450 | 29,300 |
2017/11/22 | 4,430 | 4,460 | 4,400 | 4,435 | 21,600 |
2017/11/21 | 4,430 | 4,455 | 4,410 | 4,430 | 12,500 |
2017/11/20 | 4,410 | 4,445 | 4,395 | 4,430 | 13,300 |
2017/11/17 | 4,415 | 4,435 | 4,375 | 4,410 | 34,400 |
2017/11/16 | 4,380 | 4,450 | 4,370 | 4,395 | 17,200 |
2017/11/15 | 4,410 | 4,450 | 4,335 | 4,390 | 31,200 |
2017/11/14 | 4,455 | 4,500 | 4,435 | 4,450 | 18,700 |
2017/11/13 | 4,510 | 4,510 | 4,455 | 4,465 | 18,000 |
2017/11/10 | 4,450 | 4,575 | 4,450 | 4,560 | 17,700 |
2017/11/09 | 4,540 | 4,565 | 4,485 | 4,540 | 29,300 |
2017/11/08 | 4,545 | 4,545 | 4,455 | 4,520 | 21,800 |
2017/11/07 | 4,480 | 4,580 | 4,460 | 4,565 | 18,100 |
2017/11/06 | 4,650 | 4,685 | 4,535 | 4,550 | 28,000 |
2017/11/02 | 4,620 | 4,670 | 4,555 | 4,660 | 27,200 |
2017/11/01 | 4,670 | 4,670 | 4,600 | 4,640 | 19,100 |
2017/10/31 | 4,695 | 4,710 | 4,655 | 4,655 | 18,300 |
2017/10/30 | 4,730 | 4,730 | 4,635 | 4,695 | 100,000 |
2017/10/27 | 4,640 | 4,760 | 4,620 | 4,700 | 46,700 |
2017/10/26 | 4,695 | 4,700 | 4,630 | 4,640 | 26,200 |
2017/10/25 | 4,730 | 4,785 | 4,695 | 4,710 | 52,200 |
2017/10/24 | 4,720 | 4,750 | 4,695 | 4,740 | 29,600 |
2017/10/23 | 4,665 | 4,720 | 4,665 | 4,700 | 22,500 |
2017/10/20 | 4,675 | 4,690 | 4,625 | 4,655 | 22,700 |
2017/10/19 | 4,670 | 4,695 | 4,660 | 4,680 | 18,200 |
2017/10/18 | 4,695 | 4,700 | 4,630 | 4,695 | 34,000 |
2017/10/17 | 4,700 | 4,720 | 4,665 | 4,695 | 28,900 |
2017/10/16 | 4,555 | 4,700 | 4,530 | 4,680 | 47,100 |
2017/10/13 | 4,520 | 4,565 | 4,485 | 4,555 | 25,100 |
2017/10/12 | 4,585 | 4,585 | 4,520 | 4,530 | 22,000 |
2017/10/11 | 4,595 | 4,605 | 4,560 | 4,575 | 21,600 |
2017/10/10 | 4,580 | 4,595 | 4,540 | 4,595 | 20,500 |
2017/10/06 | 4,585 | 4,600 | 4,555 | 4,580 | 14,000 |
2017/10/05 | 4,570 | 4,585 | 4,550 | 4,560 | 9,500 |
2017/10/04 | 4,545 | 4,575 | 4,525 | 4,570 | 21,800 |
2017/10/03 | 4,575 | 4,580 | 4,535 | 4,575 | 15,700 |
2017/10/02 | 4,520 | 4,570 | 4,495 | 4,550 | 21,600 |
2017/09/29 | 4,480 | 4,550 | 4,475 | 4,545 | 22,900 |
2017/09/28 | 4,460 | 4,485 | 4,460 | 4,485 | 23,700 |
2017/09/27 | 4,430 | 4,470 | 4,415 | 4,460 | 13,400 |
2017/09/26 | 4,475 | 4,490 | 4,435 | 4,485 | 17,100 |
2017/09/25 | 4,425 | 4,490 | 4,405 | 4,475 | 19,400 |
2017/09/22 | 4,415 | 4,430 | 4,355 | 4,415 | 31,500 |
2017/09/21 | 4,380 | 4,425 | 4,355 | 4,375 | 30,800 |
2017/09/20 | 4,375 | 4,385 | 4,350 | 4,370 | 26,900 |
2017/09/19 | 4,330 | 4,385 | 4,305 | 4,375 | 55,900 |
2017/09/15 | 4,265 | 4,350 | 4,240 | 4,330 | 41,000 |
2017/09/14 | 4,230 | 4,290 | 4,230 | 4,240 | 15,900 |
2017/09/13 | 4,190 | 4,275 | 4,190 | 4,250 | 17,500 |
2017/09/12 | 4,260 | 4,260 | 4,175 | 4,185 | 20,000 |
2017/09/11 | 4,200 | 4,245 | 4,180 | 4,190 | 20,100 |
2017/09/08 | 4,190 | 4,190 | 4,150 | 4,165 | 31,500 |
2017/09/07 | 4,195 | 4,230 | 4,175 | 4,190 | 20,000 |
2017/09/06 | 4,190 | 4,190 | 4,115 | 4,150 | 16,300 |
2017/09/05 | 4,275 | 4,285 | 4,205 | 4,210 | 25,300 |
2017/09/04 | 4,360 | 4,390 | 4,260 | 4,260 | 17,600 |
2017/09/01 | 4,360 | 4,390 | 4,300 | 4,375 | 16,300 |
2017/08/31 | 4,295 | 4,350 | 4,270 | 4,305 | 25,000 |
2017/08/30 | 4,255 | 4,275 | 4,240 | 4,260 | 12,000 |
2017/08/29 | 4,270 | 4,280 | 4,170 | 4,270 | 23,800 |
2017/08/28 | 4,270 | 4,285 | 4,230 | 4,260 | 17,600 |
2017/08/25 | 4,260 | 4,290 | 4,240 | 4,275 | 13,400 |
2017/08/24 | 4,235 | 4,265 | 4,225 | 4,235 | 11,800 |
2017/08/23 | 4,290 | 4,320 | 4,230 | 4,245 | 21,300 |
2017/08/22 | 4,285 | 4,300 | 4,265 | 4,270 | 12,100 |
2017/08/21 | 4,300 | 4,300 | 4,255 | 4,290 | 18,800 |
2017/08/18 | 4,280 | 4,310 | 4,255 | 4,300 | 21,500 |
2017/08/17 | 4,320 | 4,330 | 4,290 | 4,310 | 11,400 |
2017/08/16 | 4,340 | 4,355 | 4,310 | 4,315 | 19,600 |
2017/08/15 | 4,380 | 4,420 | 4,350 | 4,360 | 38,100 |
2017/08/14 | 4,360 | 4,370 | 4,310 | 4,310 | 28,600 |
2017/08/10 | 4,370 | 4,390 | 4,320 | 4,390 | 22,200 |
2017/08/09 | 4,405 | 4,405 | 4,320 | 4,355 | 29,200 |
2017/08/08 | 4,410 | 4,425 | 4,365 | 4,390 | 14,500 |
2017/08/07 | 4,415 | 4,420 | 4,350 | 4,380 | 21,100 |
2017/08/04 | 4,365 | 4,395 | 4,325 | 4,395 | 12,400 |
2017/08/03 | 4,330 | 4,355 | 4,315 | 4,335 | 8,600 |
2017/08/02 | 4,370 | 4,400 | 4,330 | 4,350 | 21,300 |
2017/08/01 | 4,330 | 4,385 | 4,315 | 4,380 | 20,400 |
2017/07/31 | 4,310 | 4,335 | 4,290 | 4,295 | 15,300 |
2017/07/28 | 4,340 | 4,355 | 4,315 | 4,345 | 21,800 |
2017/07/27 | 4,345 | 4,360 | 4,310 | 4,330 | 19,000 |
2017/07/26 | 4,355 | 4,365 | 4,315 | 4,350 | 9,100 |
2017/07/25 | 4,300 | 4,375 | 4,300 | 4,315 | 15,500 |
2017/07/24 | 4,355 | 4,375 | 4,300 | 4,370 | 19,000 |
2017/07/21 | 4,400 | 4,410 | 4,365 | 4,395 | 16,600 |
2017/07/20 | 4,400 | 4,410 | 4,355 | 4,400 | 10,200 |
2017/07/19 | 4,435 | 4,435 | 4,385 | 4,390 | 20,200 |
2017/07/18 | 4,495 | 4,495 | 4,405 | 4,430 | 9,800 |
2017/07/14 | 4,470 | 4,510 | 4,450 | 4,495 | 19,300 |
2017/07/13 | 4,500 | 4,515 | 4,440 | 4,445 | 14,200 |
2017/07/12 | 4,540 | 4,545 | 4,495 | 4,500 | 13,000 |
2017/07/11 | 4,510 | 4,585 | 4,500 | 4,565 | 14,100 |
2017/07/10 | 4,490 | 4,520 | 4,485 | 4,490 | 21,400 |
2017/07/07 | 4,480 | 4,530 | 4,470 | 4,480 | 18,000 |
2017/07/06 | 4,495 | 4,540 | 4,485 | 4,525 | 15,900 |
2017/07/05 | 4,475 | 4,525 | 4,470 | 4,515 | 18,100 |
2017/07/04 | 4,520 | 4,550 | 4,495 | 4,510 | 16,400 |
2017/07/03 | 4,520 | 4,520 | 4,450 | 4,500 | 20,500 |
2017/06/30 | 4,490 | 4,525 | 4,470 | 4,480 | 21,600 |
2017/06/29 | 4,500 | 4,565 | 4,490 | 4,535 | 27,100 |
2017/06/28 | 4,405 | 4,500 | 4,405 | 4,475 | 37,000 |
2017/06/27 | 4,425 | 4,470 | 4,425 | 4,460 | 17,400 |
2017/06/26 | 4,435 | 4,460 | 4,395 | 4,425 | 11,800 |
2017/06/23 | 4,410 | 4,455 | 4,380 | 4,435 | 20,300 |
2017/06/22 | 4,420 | 4,435 | 4,400 | 4,410 | 12,100 |
2017/06/21 | 4,475 | 4,475 | 4,410 | 4,410 | 26,500 |
2017/06/20 | 4,470 | 4,555 | 4,470 | 4,490 | 31,600 |
2017/06/19 | 4,455 | 4,490 | 4,430 | 4,445 | 15,200 |
2017/06/16 | 4,450 | 4,490 | 4,430 | 4,435 | 30,700 |
2017/06/15 | 4,470 | 4,490 | 4,405 | 4,405 | 19,200 |
2017/06/14 | 4,470 | 4,510 | 4,470 | 4,470 | 20,000 |
2017/06/13 | 4,440 | 4,500 | 4,430 | 4,470 | 13,300 |
2017/06/12 | 4,430 | 4,525 | 4,430 | 4,435 | 11,000 |
2017/06/09 | 4,445 | 4,505 | 4,400 | 4,475 | 42,300 |
2017/06/08 | 4,465 | 4,490 | 4,435 | 4,445 | 24,300 |
2017/06/07 | 4,445 | 4,455 | 4,410 | 4,440 | 19,400 |
2017/06/06 | 4,455 | 4,510 | 4,425 | 4,440 | 24,000 |
2017/06/05 | 4,410 | 4,440 | 4,360 | 4,420 | 23,300 |
2017/06/02 | 4,320 | 4,450 | 4,300 | 4,450 | 37,300 |
2017/06/01 | 4,240 | 4,330 | 4,240 | 4,290 | 16,200 |
2017/05/31 | 4,260 | 4,270 | 4,225 | 4,240 | 27,000 |
2017/05/30 | 4,305 | 4,305 | 4,225 | 4,260 | 27,500 |
2017/05/29 | 4,305 | 4,325 | 4,265 | 4,265 | 12,900 |
2017/05/26 | 4,365 | 4,375 | 4,300 | 4,310 | 26,800 |
2017/05/25 | 4,405 | 4,445 | 4,360 | 4,365 | 13,900 |
2017/05/24 | 4,375 | 4,435 | 4,355 | 4,405 | 32,400 |
2017/05/23 | 4,385 | 4,410 | 4,355 | 4,370 | 15,100 |
2017/05/22 | 4,405 | 4,415 | 4,375 | 4,385 | 11,700 |
2017/05/19 | 4,370 | 4,420 | 4,355 | 4,395 | 22,600 |
2017/05/18 | 4,475 | 4,475 | 4,370 | 4,370 | 34,500 |
2017/05/17 | 4,570 | 4,575 | 4,530 | 4,545 | 15,000 |
2017/05/16 | 4,615 | 4,625 | 4,585 | 4,610 | 15,800 |
2017/05/15 | 4,580 | 4,620 | 4,540 | 4,615 | 13,600 |
2017/05/12 | 4,695 | 4,695 | 4,590 | 4,630 | 28,600 |
2017/05/11 | 4,700 | 4,725 | 4,660 | 4,705 | 20,000 |
2017/05/10 | 4,710 | 4,715 | 4,680 | 4,680 | 23,500 |
2017/05/09 | 4,690 | 4,720 | 4,675 | 4,685 | 23,200 |
2017/05/08 | 4,700 | 4,740 | 4,680 | 4,700 | 38,100 |
2017/05/02 | 4,630 | 4,680 | 4,615 | 4,640 | 29,300 |
2017/05/01 | 4,530 | 4,640 | 4,525 | 4,640 | 14,400 |
2017/04/28 | 4,570 | 4,600 | 4,520 | 4,560 | 28,200 |
2017/04/27 | 4,615 | 4,635 | 4,560 | 4,620 | 51,400 |
2017/04/26 | 4,595 | 4,655 | 4,565 | 4,645 | 27,800 |
2017/04/25 | 4,555 | 4,645 | 4,555 | 4,595 | 41,600 |
2017/04/24 | 4,565 | 4,585 | 4,535 | 4,555 | 13,400 |
2017/04/21 | 4,500 | 4,565 | 4,490 | 4,505 | 17,800 |
2017/04/20 | 4,460 | 4,550 | 4,445 | 4,510 | 19,500 |
2017/04/19 | 4,380 | 4,460 | 4,360 | 4,415 | 19,800 |
2017/04/18 | 4,445 | 4,495 | 4,430 | 4,440 | 20,200 |
2017/04/17 | 4,365 | 4,430 | 4,360 | 4,375 | 12,200 |
2017/04/14 | 4,380 | 4,405 | 4,325 | 4,385 | 20,600 |
2017/04/13 | 4,490 | 4,490 | 4,395 | 4,425 | 19,400 |
2017/04/12 | 4,470 | 4,500 | 4,435 | 4,490 | 17,200 |
2017/04/11 | 4,490 | 4,525 | 4,460 | 4,490 | 16,300 |
2017/04/10 | 4,515 | 4,545 | 4,485 | 4,515 | 15,900 |
2017/04/07 | 4,510 | 4,550 | 4,490 | 4,495 | 20,600 |
2017/04/06 | 4,500 | 4,505 | 4,440 | 4,445 | 17,100 |
2017/04/05 | 4,585 | 4,595 | 4,505 | 4,505 | 16,700 |
2017/04/04 | 4,715 | 4,720 | 4,600 | 4,625 | 29,700 |
2017/04/03 | 4,695 | 4,790 | 4,655 | 4,745 | 27,800 |
2017/03/31 | 4,800 | 4,845 | 4,715 | 4,715 | 28,500 |
2017/03/30 | 4,760 | 4,795 | 4,720 | 4,760 | 21,700 |
2017/03/29 | 4,805 | 4,805 | 4,715 | 4,785 | 15,400 |
2017/03/28 | 4,730 | 4,810 | 4,690 | 4,790 | 29,300 |
2017/03/27 | 4,655 | 4,730 | 4,610 | 4,660 | 18,200 |
2017/03/24 | 4,610 | 4,760 | 4,605 | 4,705 | 16,800 |
2017/03/23 | 4,610 | 4,665 | 4,590 | 4,615 | 30,900 |
2017/03/22 | 4,695 | 4,740 | 4,655 | 4,670 | 20,100 |
2017/03/21 | 4,855 | 4,855 | 4,790 | 4,815 | 16,300 |
2017/03/17 | 4,795 | 4,865 | 4,790 | 4,865 | 20,800 |
2017/03/16 | 4,800 | 4,820 | 4,750 | 4,795 | 15,600 |
2017/03/15 | 4,830 | 4,880 | 4,810 | 4,820 | 11,300 |
2017/03/14 | 4,875 | 4,875 | 4,810 | 4,830 | 11,100 |
2017/03/13 | 4,815 | 4,860 | 4,810 | 4,840 | 10,300 |
2017/03/10 | 4,800 | 4,840 | 4,795 | 4,815 | 38,200 |
2017/03/09 | 4,680 | 4,785 | 4,680 | 4,775 | 11,100 |
2017/03/08 | 4,755 | 4,780 | 4,685 | 4,705 | 11,900 |
2017/03/07 | 4,780 | 4,790 | 4,740 | 4,755 | 6,100 |
2017/03/06 | 4,705 | 4,800 | 4,680 | 4,790 | 14,100 |
2017/03/03 | 4,775 | 4,805 | 4,740 | 4,765 | 10,700 |
2017/03/02 | 4,825 | 4,825 | 4,785 | 4,785 | 12,600 |
2017/03/01 | 4,795 | 4,800 | 4,725 | 4,780 | 10,600 |
2017/02/28 | 4,735 | 4,815 | 4,700 | 4,780 | 22,400 |
2017/02/27 | 4,770 | 4,770 | 4,650 | 4,680 | 17,500 |
2017/02/24 | 4,760 | 4,805 | 4,710 | 4,800 | 10,300 |
2017/02/23 | 4,800 | 4,810 | 4,675 | 4,765 | 16,800 |
2017/02/22 | 4,790 | 4,805 | 4,750 | 4,800 | 13,900 |
2017/02/21 | 4,775 | 4,785 | 4,730 | 4,770 | 12,200 |
2017/02/20 | 4,730 | 4,815 | 4,700 | 4,785 | 28,800 |
2017/02/17 | 4,750 | 4,765 | 4,735 | 4,740 | 13,600 |
2017/02/16 | 4,700 | 4,815 | 4,700 | 4,750 | 13,000 |
2017/02/15 | 4,780 | 4,795 | 4,705 | 4,705 | 10,100 |
2017/02/14 | 4,785 | 4,795 | 4,705 | 4,710 | 13,000 |
2017/02/13 | 4,795 | 4,795 | 4,745 | 4,765 | 8,600 |
2017/02/10 | 4,675 | 4,750 | 4,675 | 4,735 | 15,900 |
2017/02/09 | 4,600 | 4,650 | 4,565 | 4,615 | 10,000 |
2017/02/08 | 4,595 | 4,650 | 4,560 | 4,635 | 8,600 |
2017/02/07 | 4,565 | 4,620 | 4,550 | 4,585 | 8,200 |
2017/02/06 | 4,695 | 4,725 | 4,575 | 4,615 | 16,700 |
2017/02/03 | 4,495 | 4,735 | 4,495 | 4,635 | 31,900 |
2017/02/02 | 4,625 | 4,650 | 4,495 | 4,500 | 19,400 |
2017/02/01 | 4,480 | 4,610 | 4,455 | 4,590 | 13,200 |
2017/01/31 | 4,570 | 4,610 | 4,515 | 4,525 | 12,500 |
2017/01/30 | 4,590 | 4,670 | 4,555 | 4,660 | 12,800 |
2017/01/27 | 4,680 | 4,730 | 4,610 | 4,640 | 16,600 |
2017/01/26 | 4,580 | 4,640 | 4,560 | 4,625 | 21,400 |
2017/01/25 | 4,510 | 4,555 | 4,510 | 4,530 | 6,900 |
2017/01/24 | 4,530 | 4,560 | 4,470 | 4,495 | 10,600 |
2017/01/23 | 4,660 | 4,670 | 4,565 | 4,575 | 10,000 |
2017/01/20 | 4,660 | 4,720 | 4,605 | 4,695 | 15,600 |
2017/01/19 | 4,665 | 4,750 | 4,640 | 4,700 | 11,300 |
2017/01/18 | 4,640 | 4,640 | 4,525 | 4,595 | 13,500 |
2017/01/17 | 4,610 | 4,620 | 4,540 | 4,615 | 22,000 |
2017/01/16 | 4,715 | 4,725 | 4,630 | 4,645 | 10,300 |
2017/01/13 | 4,650 | 4,715 | 4,645 | 4,695 | 13,900 |
2017/01/12 | 4,720 | 4,760 | 4,675 | 4,710 | 18,000 |
2017/01/11 | 4,705 | 4,770 | 4,705 | 4,755 | 15,300 |
2017/01/10 | 4,825 | 4,835 | 4,730 | 4,745 | 17,100 |
2017/01/06 | 4,765 | 4,865 | 4,765 | 4,865 | 13,400 |
2017/01/05 | 4,900 | 4,905 | 4,795 | 4,830 | 19,200 |
2017/01/04 | 4,750 | 4,925 | 4,750 | 4,900 | 31,700 |