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 |
---|---|---|---|---|---|
2019/12/30 | 2,919 | 2,919 | 2,873 | 2,883 | 16,500 |
2019/12/27 | 2,935 | 2,939 | 2,888 | 2,936 | 9,700 |
2019/12/26 | 2,896 | 2,911 | 2,861 | 2,911 | 7,300 |
2019/12/25 | 2,934 | 2,934 | 2,862 | 2,867 | 5,200 |
2019/12/24 | 2,954 | 2,958 | 2,905 | 2,934 | 9,900 |
2019/12/23 | 2,982 | 3,015 | 2,928 | 2,929 | 18,900 |
2019/12/20 | 2,965 | 2,996 | 2,955 | 2,982 | 15,100 |
2019/12/19 | 3,000 | 3,000 | 2,943 | 2,969 | 11,500 |
2019/12/18 | 3,010 | 3,020 | 2,979 | 3,000 | 17,600 |
2019/12/17 | 2,933 | 3,015 | 2,916 | 3,015 | 15,200 |
2019/12/16 | 2,885 | 2,921 | 2,839 | 2,906 | 20,000 |
2019/12/13 | 2,844 | 2,929 | 2,823 | 2,885 | 89,600 |
2019/12/12 | 2,978 | 2,978 | 2,874 | 2,888 | 15,000 |
2019/12/11 | 2,992 | 2,998 | 2,920 | 2,940 | 16,600 |
2019/12/10 | 3,020 | 3,045 | 2,953 | 2,999 | 26,600 |
2019/12/09 | 3,030 | 3,040 | 2,995 | 3,010 | 10,900 |
2019/12/06 | 2,970 | 3,005 | 2,948 | 3,005 | 18,500 |
2019/12/05 | 2,925 | 2,960 | 2,912 | 2,930 | 13,600 |
2019/12/04 | 2,875 | 2,924 | 2,817 | 2,924 | 19,200 |
2019/12/03 | 2,957 | 2,957 | 2,890 | 2,898 | 16,100 |
2019/12/02 | 2,950 | 2,995 | 2,950 | 2,965 | 11,900 |
2019/11/29 | 2,906 | 2,939 | 2,878 | 2,937 | 19,400 |
2019/11/28 | 2,925 | 2,925 | 2,881 | 2,911 | 9,600 |
2019/11/27 | 2,906 | 2,928 | 2,894 | 2,925 | 18,400 |
2019/11/26 | 2,903 | 2,930 | 2,880 | 2,906 | 20,400 |
2019/11/25 | 2,851 | 2,924 | 2,851 | 2,908 | 16,600 |
2019/11/22 | 2,865 | 2,887 | 2,826 | 2,830 | 20,400 |
2019/11/21 | 2,867 | 2,873 | 2,811 | 2,863 | 16,900 |
2019/11/20 | 2,920 | 2,920 | 2,853 | 2,867 | 12,900 |
2019/11/19 | 2,974 | 2,988 | 2,941 | 2,946 | 11,800 |
2019/11/18 | 2,950 | 2,970 | 2,924 | 2,963 | 12,600 |
2019/11/15 | 2,845 | 2,946 | 2,837 | 2,941 | 28,800 |
2019/11/14 | 2,955 | 2,955 | 2,846 | 2,846 | 23,600 |
2019/11/13 | 2,980 | 3,020 | 2,963 | 2,963 | 19,500 |
2019/11/12 | 3,060 | 3,065 | 2,981 | 3,040 | 15,800 |
2019/11/11 | 2,952 | 3,065 | 2,929 | 3,065 | 33,900 |
2019/11/08 | 2,920 | 2,920 | 2,778 | 2,852 | 55,400 |
2019/11/07 | 2,840 | 2,892 | 2,794 | 2,874 | 18,000 |
2019/11/06 | 2,847 | 2,848 | 2,812 | 2,830 | 17,800 |
2019/11/05 | 2,839 | 2,864 | 2,774 | 2,849 | 32,000 |
2019/11/01 | 2,790 | 2,804 | 2,760 | 2,798 | 17,000 |
2019/10/31 | 2,804 | 2,839 | 2,745 | 2,835 | 40,800 |
2019/10/30 | 2,684 | 2,784 | 2,653 | 2,784 | 71,000 |
2019/10/29 | 2,672 | 2,693 | 2,652 | 2,684 | 20,300 |
2019/10/28 | 2,589 | 2,657 | 2,580 | 2,631 | 33,100 |
2019/10/25 | 2,566 | 2,589 | 2,535 | 2,589 | 27,600 |
2019/10/24 | 2,550 | 2,597 | 2,529 | 2,583 | 28,000 |
2019/10/23 | 2,531 | 2,545 | 2,480 | 2,541 | 25,900 |
2019/10/21 | 2,517 | 2,540 | 2,517 | 2,519 | 8,900 |
2019/10/18 | 2,544 | 2,585 | 2,503 | 2,515 | 17,900 |
2019/10/17 | 2,550 | 2,550 | 2,495 | 2,516 | 20,600 |
2019/10/16 | 2,533 | 2,577 | 2,507 | 2,526 | 27,100 |
2019/10/15 | 2,490 | 2,525 | 2,470 | 2,485 | 26,500 |
2019/10/11 | 2,476 | 2,487 | 2,452 | 2,467 | 22,300 |
2019/10/10 | 2,483 | 2,485 | 2,425 | 2,463 | 25,000 |
2019/10/09 | 2,477 | 2,498 | 2,445 | 2,496 | 11,700 |
2019/10/08 | 2,512 | 2,512 | 2,468 | 2,510 | 15,400 |
2019/10/07 | 2,505 | 2,505 | 2,462 | 2,488 | 9,900 |
2019/10/04 | 2,526 | 2,539 | 2,497 | 2,505 | 8,900 |
2019/10/03 | 2,566 | 2,567 | 2,510 | 2,527 | 11,800 |
2019/10/02 | 2,571 | 2,636 | 2,558 | 2,616 | 19,600 |
2019/10/01 | 2,580 | 2,646 | 2,580 | 2,612 | 13,400 |
2019/09/30 | 2,570 | 2,621 | 2,570 | 2,602 | 25,400 |
2019/09/27 | 2,574 | 2,605 | 2,565 | 2,589 | 38,800 |
2019/09/26 | 2,611 | 2,624 | 2,576 | 2,623 | 40,700 |
2019/09/25 | 2,538 | 2,561 | 2,501 | 2,561 | 26,200 |
2019/09/24 | 2,558 | 2,558 | 2,507 | 2,527 | 20,100 |
2019/09/20 | 2,552 | 2,556 | 2,515 | 2,539 | 20,500 |
2019/09/19 | 2,510 | 2,560 | 2,507 | 2,550 | 30,600 |
2019/09/18 | 2,590 | 2,590 | 2,480 | 2,510 | 31,500 |
2019/09/17 | 2,577 | 2,584 | 2,521 | 2,572 | 32,800 |
2019/09/13 | 2,507 | 2,577 | 2,471 | 2,572 | 54,600 |
2019/09/12 | 2,512 | 2,569 | 2,465 | 2,530 | 63,600 |
2019/09/11 | 2,372 | 2,472 | 2,371 | 2,464 | 48,300 |
2019/09/10 | 2,314 | 2,457 | 2,278 | 2,372 | 51,500 |
2019/09/09 | 2,290 | 2,327 | 2,266 | 2,297 | 21,300 |
2019/09/06 | 2,293 | 2,293 | 2,261 | 2,288 | 24,200 |
2019/09/05 | 2,253 | 2,296 | 2,240 | 2,293 | 40,300 |
2019/09/04 | 2,309 | 2,309 | 2,248 | 2,252 | 26,800 |
2019/09/03 | 2,353 | 2,359 | 2,325 | 2,328 | 14,600 |
2019/09/02 | 2,457 | 2,459 | 2,351 | 2,362 | 18,000 |
2019/08/30 | 2,431 | 2,489 | 2,426 | 2,479 | 15,500 |
2019/08/29 | 2,437 | 2,437 | 2,376 | 2,400 | 12,500 |
2019/08/28 | 2,428 | 2,431 | 2,402 | 2,414 | 9,200 |
2019/08/27 | 2,496 | 2,503 | 2,424 | 2,424 | 9,500 |
2019/08/26 | 2,488 | 2,488 | 2,443 | 2,452 | 27,100 |
2019/08/23 | 2,466 | 2,515 | 2,466 | 2,506 | 12,300 |
2019/08/22 | 2,439 | 2,475 | 2,413 | 2,466 | 20,000 |
2019/08/21 | 2,401 | 2,409 | 2,381 | 2,401 | 10,200 |
2019/08/20 | 2,437 | 2,437 | 2,398 | 2,429 | 10,000 |
2019/08/19 | 2,407 | 2,417 | 2,398 | 2,403 | 7,500 |
2019/08/16 | 2,395 | 2,395 | 2,365 | 2,379 | 7,700 |
2019/08/15 | 2,350 | 2,437 | 2,350 | 2,396 | 24,800 |
2019/08/14 | 2,421 | 2,450 | 2,416 | 2,445 | 15,800 |
2019/08/13 | 2,370 | 2,375 | 2,325 | 2,372 | 20,900 |
2019/08/09 | 2,424 | 2,431 | 2,380 | 2,391 | 10,300 |
2019/08/08 | 2,431 | 2,436 | 2,395 | 2,405 | 17,000 |
2019/08/07 | 2,411 | 2,457 | 2,411 | 2,440 | 16,100 |
2019/08/06 | 2,398 | 2,443 | 2,367 | 2,439 | 28,600 |
2019/08/05 | 2,525 | 2,525 | 2,433 | 2,440 | 27,600 |
2019/08/02 | 2,670 | 2,670 | 2,544 | 2,557 | 28,800 |
2019/08/01 | 2,716 | 2,736 | 2,698 | 2,724 | 13,200 |
2019/07/31 | 2,719 | 2,728 | 2,667 | 2,687 | 22,500 |
2019/07/30 | 2,697 | 2,734 | 2,683 | 2,726 | 19,600 |
2019/07/29 | 2,686 | 2,690 | 2,650 | 2,682 | 16,600 |
2019/07/26 | 2,701 | 2,702 | 2,672 | 2,689 | 13,000 |
2019/07/25 | 2,715 | 2,735 | 2,700 | 2,735 | 11,500 |
2019/07/24 | 2,788 | 2,788 | 2,713 | 2,715 | 29,000 |
2019/07/23 | 2,764 | 2,802 | 2,750 | 2,788 | 13,500 |
2019/07/22 | 2,784 | 2,784 | 2,746 | 2,750 | 11,700 |
2019/07/19 | 2,740 | 2,792 | 2,739 | 2,784 | 9,100 |
2019/07/18 | 2,855 | 2,855 | 2,730 | 2,738 | 25,900 |
2019/07/17 | 2,880 | 2,898 | 2,851 | 2,855 | 9,900 |
2019/07/16 | 2,900 | 2,904 | 2,868 | 2,900 | 10,100 |
2019/07/12 | 2,904 | 2,943 | 2,899 | 2,899 | 11,100 |
2019/07/11 | 2,854 | 2,898 | 2,851 | 2,889 | 9,600 |
2019/07/10 | 2,917 | 2,917 | 2,853 | 2,853 | 24,600 |
2019/07/09 | 2,992 | 2,992 | 2,912 | 2,924 | 10,600 |
2019/07/08 | 3,055 | 3,090 | 2,988 | 2,990 | 14,000 |
2019/07/05 | 3,015 | 3,045 | 2,987 | 3,040 | 12,300 |
2019/07/04 | 2,971 | 3,060 | 2,971 | 2,976 | 13,400 |
2019/07/03 | 2,891 | 2,975 | 2,872 | 2,968 | 9,800 |
2019/07/02 | 2,925 | 2,950 | 2,879 | 2,922 | 13,500 |
2019/07/01 | 2,831 | 2,922 | 2,831 | 2,922 | 16,000 |
2019/06/28 | 2,837 | 2,848 | 2,800 | 2,800 | 17,700 |
2019/06/27 | 2,847 | 2,892 | 2,842 | 2,867 | 8,300 |
2019/06/26 | 2,865 | 2,879 | 2,842 | 2,846 | 10,100 |
2019/06/25 | 2,912 | 2,926 | 2,877 | 2,884 | 8,300 |
2019/06/24 | 2,906 | 2,950 | 2,902 | 2,912 | 8,400 |
2019/06/21 | 2,944 | 2,944 | 2,886 | 2,886 | 12,200 |
2019/06/20 | 2,955 | 2,970 | 2,943 | 2,943 | 2,400 |
2019/06/19 | 2,913 | 2,971 | 2,863 | 2,942 | 12,800 |
2019/06/18 | 3,015 | 3,015 | 2,849 | 2,901 | 17,900 |
2019/06/17 | 3,050 | 3,050 | 2,990 | 2,990 | 9,900 |
2019/06/14 | 3,080 | 3,080 | 3,020 | 3,055 | 15,100 |
2019/06/13 | 3,105 | 3,105 | 3,045 | 3,075 | 19,800 |
2019/06/12 | 3,105 | 3,125 | 3,105 | 3,105 | 12,000 |
2019/06/11 | 3,075 | 3,120 | 3,075 | 3,105 | 11,500 |
2019/06/10 | 3,045 | 3,085 | 3,035 | 3,060 | 11,600 |
2019/06/07 | 3,025 | 3,035 | 2,962 | 3,035 | 6,000 |
2019/06/06 | 3,040 | 3,050 | 3,000 | 3,010 | 9,100 |
2019/06/05 | 2,965 | 3,090 | 2,965 | 3,035 | 11,100 |
2019/06/04 | 2,904 | 2,944 | 2,904 | 2,944 | 8,000 |
2019/06/03 | 2,895 | 2,906 | 2,851 | 2,883 | 7,800 |
2019/05/31 | 2,895 | 2,954 | 2,876 | 2,927 | 14,400 |
2019/05/30 | 2,897 | 2,907 | 2,852 | 2,900 | 6,300 |
2019/05/29 | 2,864 | 2,908 | 2,825 | 2,887 | 9,800 |
2019/05/28 | 2,913 | 2,953 | 2,879 | 2,912 | 16,100 |
2019/05/27 | 2,963 | 2,963 | 2,916 | 2,938 | 2,600 |
2019/05/24 | 2,874 | 2,958 | 2,870 | 2,941 | 9,400 |
2019/05/23 | 2,894 | 2,896 | 2,833 | 2,877 | 18,600 |
2019/05/22 | 2,953 | 2,953 | 2,871 | 2,890 | 14,400 |
2019/05/21 | 2,933 | 2,958 | 2,901 | 2,926 | 7,500 |
2019/05/20 | 2,946 | 2,950 | 2,875 | 2,950 | 9,700 |
2019/05/17 | 2,914 | 2,914 | 2,880 | 2,906 | 14,400 |
2019/05/16 | 2,881 | 2,881 | 2,815 | 2,880 | 12,900 |
2019/05/15 | 2,895 | 2,895 | 2,829 | 2,881 | 6,700 |
2019/05/14 | 2,812 | 2,877 | 2,780 | 2,877 | 11,900 |
2019/05/13 | 2,915 | 2,962 | 2,873 | 2,884 | 19,000 |
2019/05/10 | 2,988 | 3,010 | 2,928 | 2,929 | 19,800 |
2019/05/09 | 3,020 | 3,020 | 2,970 | 2,988 | 18,700 |
2019/05/08 | 3,115 | 3,115 | 3,030 | 3,070 | 18,100 |
2019/05/07 | 3,210 | 3,210 | 3,125 | 3,150 | 13,600 |
2019/04/26 | 3,190 | 3,210 | 3,150 | 3,195 | 12,100 |
2019/04/25 | 3,180 | 3,235 | 3,115 | 3,225 | 10,800 |
2019/04/24 | 3,240 | 3,240 | 3,160 | 3,175 | 12,900 |
2019/04/23 | 3,175 | 3,230 | 3,175 | 3,225 | 10,100 |
2019/04/22 | 3,205 | 3,205 | 3,145 | 3,175 | 8,700 |
2019/04/19 | 3,235 | 3,240 | 3,195 | 3,195 | 8,800 |
2019/04/18 | 3,320 | 3,330 | 3,220 | 3,235 | 13,500 |
2019/04/17 | 3,330 | 3,355 | 3,310 | 3,335 | 10,800 |
2019/04/16 | 3,390 | 3,390 | 3,320 | 3,340 | 6,400 |
2019/04/15 | 3,305 | 3,405 | 3,270 | 3,395 | 22,400 |
2019/04/12 | 3,285 | 3,310 | 3,235 | 3,240 | 11,600 |
2019/04/11 | 3,275 | 3,275 | 3,210 | 3,265 | 8,300 |
2019/04/10 | 3,290 | 3,290 | 3,230 | 3,275 | 9,600 |
2019/04/09 | 3,355 | 3,360 | 3,270 | 3,320 | 9,600 |
2019/04/08 | 3,425 | 3,425 | 3,340 | 3,355 | 6,800 |
2019/04/05 | 3,425 | 3,445 | 3,400 | 3,425 | 8,900 |
2019/04/04 | 3,430 | 3,445 | 3,400 | 3,405 | 12,100 |
2019/04/03 | 3,375 | 3,430 | 3,350 | 3,430 | 17,400 |
2019/04/02 | 3,430 | 3,435 | 3,370 | 3,380 | 16,000 |
2019/04/01 | 3,340 | 3,390 | 3,330 | 3,380 | 20,500 |
2019/03/29 | 3,310 | 3,310 | 3,240 | 3,270 | 13,200 |
2019/03/28 | 3,385 | 3,450 | 3,285 | 3,305 | 22,100 |
2019/03/27 | 3,395 | 3,445 | 3,315 | 3,440 | 32,900 |
2019/03/26 | 3,305 | 3,485 | 3,305 | 3,485 | 38,500 |
2019/03/25 | 3,330 | 3,330 | 3,235 | 3,290 | 21,700 |
2019/03/22 | 3,385 | 3,390 | 3,320 | 3,385 | 21,600 |
2019/03/20 | 3,380 | 3,410 | 3,350 | 3,385 | 17,000 |
2019/03/19 | 3,450 | 3,450 | 3,360 | 3,380 | 22,700 |
2019/03/18 | 3,355 | 3,410 | 3,335 | 3,410 | 29,300 |
2019/03/15 | 3,230 | 3,300 | 3,230 | 3,285 | 28,800 |
2019/03/14 | 3,175 | 3,205 | 3,160 | 3,205 | 21,900 |
2019/03/13 | 3,190 | 3,225 | 3,120 | 3,135 | 20,600 |
2019/03/12 | 3,170 | 3,235 | 3,160 | 3,225 | 23,900 |
2019/03/11 | 3,130 | 3,150 | 3,090 | 3,150 | 18,300 |
2019/03/08 | 3,145 | 3,170 | 3,115 | 3,150 | 60,500 |
2019/03/07 | 3,150 | 3,155 | 3,095 | 3,145 | 30,400 |
2019/03/06 | 3,200 | 3,215 | 3,165 | 3,180 | 14,800 |
2019/03/05 | 3,185 | 3,235 | 3,160 | 3,235 | 11,700 |
2019/03/04 | 3,235 | 3,240 | 3,190 | 3,205 | 13,800 |
2019/03/01 | 3,230 | 3,255 | 3,190 | 3,225 | 18,900 |
2019/02/28 | 3,195 | 3,225 | 3,140 | 3,220 | 21,200 |
2019/02/27 | 3,190 | 3,195 | 3,165 | 3,175 | 20,600 |
2019/02/26 | 3,255 | 3,255 | 3,170 | 3,195 | 18,300 |
2019/02/25 | 3,270 | 3,275 | 3,235 | 3,260 | 13,500 |
2019/02/22 | 3,285 | 3,285 | 3,220 | 3,265 | 14,900 |
2019/02/21 | 3,315 | 3,325 | 3,265 | 3,285 | 13,900 |
2019/02/20 | 3,255 | 3,330 | 3,255 | 3,325 | 13,300 |
2019/02/19 | 3,330 | 3,330 | 3,260 | 3,290 | 9,100 |
2019/02/18 | 3,295 | 3,320 | 3,265 | 3,300 | 19,600 |
2019/02/15 | 3,210 | 3,250 | 3,165 | 3,225 | 11,800 |
2019/02/14 | 3,215 | 3,290 | 3,215 | 3,245 | 13,700 |
2019/02/13 | 3,305 | 3,315 | 3,210 | 3,265 | 21,000 |
2019/02/12 | 3,185 | 3,310 | 3,185 | 3,300 | 16,900 |
2019/02/08 | 3,190 | 3,240 | 3,160 | 3,195 | 19,300 |
2019/02/07 | 3,235 | 3,250 | 3,185 | 3,235 | 19,200 |
2019/02/06 | 3,330 | 3,360 | 3,225 | 3,245 | 17,400 |
2019/02/05 | 3,245 | 3,315 | 3,245 | 3,315 | 21,600 |
2019/02/04 | 3,175 | 3,250 | 3,175 | 3,240 | 23,400 |
2019/02/01 | 3,315 | 3,370 | 3,165 | 3,170 | 30,100 |
2019/01/31 | 3,340 | 3,375 | 3,245 | 3,305 | 46,300 |
2019/01/30 | 3,400 | 3,400 | 3,280 | 3,295 | 34,700 |
2019/01/29 | 3,370 | 3,375 | 3,335 | 3,360 | 16,300 |
2019/01/28 | 3,455 | 3,455 | 3,360 | 3,365 | 19,300 |
2019/01/25 | 3,460 | 3,500 | 3,445 | 3,480 | 23,000 |
2019/01/24 | 3,455 | 3,485 | 3,430 | 3,460 | 24,000 |
2019/01/23 | 3,450 | 3,480 | 3,420 | 3,455 | 18,300 |
2019/01/22 | 3,550 | 3,550 | 3,450 | 3,490 | 17,000 |
2019/01/21 | 3,475 | 3,545 | 3,475 | 3,535 | 21,700 |
2019/01/18 | 3,395 | 3,460 | 3,380 | 3,450 | 16,800 |
2019/01/17 | 3,345 | 3,405 | 3,345 | 3,395 | 24,600 |
2019/01/16 | 3,430 | 3,430 | 3,310 | 3,320 | 22,900 |
2019/01/15 | 3,400 | 3,445 | 3,380 | 3,415 | 18,000 |
2019/01/11 | 3,460 | 3,470 | 3,415 | 3,435 | 15,400 |
2019/01/10 | 3,485 | 3,485 | 3,405 | 3,440 | 20,300 |
2019/01/09 | 3,560 | 3,560 | 3,465 | 3,490 | 19,400 |
2019/01/08 | 3,470 | 3,510 | 3,425 | 3,500 | 26,400 |
2019/01/07 | 3,560 | 3,580 | 3,440 | 3,455 | 27,900 |
2019/01/04 | 3,425 | 3,520 | 3,425 | 3,500 | 36,000 |