8345 (株)岩手銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,442 | 2,488 | 2,438 | 2,455 | 35,700 | 2,455 |
| 2024-04-25 | 2,441 | 2,464 | 2,430 | 2,445 | 30,400 | 2,445 |
| 2024-04-24 | 2,451 | 2,471 | 2,437 | 2,451 | 44,300 | 2,451 |
| 2024-04-23 | 2,413 | 2,475 | 2,413 | 2,448 | 39,600 | 2,448 |
| 2024-04-22 | 2,400 | 2,420 | 2,383 | 2,413 | 34,200 | 2,413 |
| 2024-04-19 | 2,402 | 2,423 | 2,359 | 2,367 | 68,300 | 2,367 |
| 2024-04-18 | 2,403 | 2,429 | 2,393 | 2,424 | 23,800 | 2,424 |
| 2024-04-17 | 2,430 | 2,431 | 2,381 | 2,390 | 40,200 | 2,390 |
| 2024-04-16 | 2,488 | 2,514 | 2,423 | 2,427 | 48,600 | 2,427 |
| 2024-04-15 | 2,453 | 2,499 | 2,445 | 2,496 | 27,500 | 2,496 |
| 2024-04-12 | 2,470 | 2,496 | 2,455 | 2,475 | 42,700 | 2,475 |
| 2024-04-11 | 2,431 | 2,471 | 2,428 | 2,470 | 23,500 | 2,470 |
| 2024-04-10 | 2,417 | 2,460 | 2,416 | 2,442 | 31,700 | 2,442 |
| 2024-04-09 | 2,472 | 2,477 | 2,428 | 2,430 | 38,900 | 2,430 |
| 2024-04-08 | 2,477 | 2,484 | 2,443 | 2,450 | 73,400 | 2,450 |
| 2024-04-05 | 2,453 | 2,487 | 2,447 | 2,473 | 28,300 | 2,473 |
| 2024-04-04 | 2,521 | 2,528 | 2,503 | 2,510 | 26,000 | 2,510 |
| 2024-04-03 | 2,451 | 2,528 | 2,419 | 2,515 | 57,800 | 2,515 |
| 2024-04-02 | 2,528 | 2,538 | 2,452 | 2,464 | 70,600 | 2,464 |
| 2024-04-01 | 2,597 | 2,597 | 2,516 | 2,521 | 46,200 | 2,521 |
| 2024-03-29 | 2,574 | 2,590 | 2,551 | 2,574 | 37,500 | 2,574 |
| 2024-03-28 | 2,577 | 2,624 | 2,554 | 2,558 | 47,600 | 2,558 |
| 2024-03-27 | 2,653 | 2,661 | 2,628 | 2,645 | 41,600 | 2,645 |
| 2024-03-26 | 2,640 | 2,649 | 2,620 | 2,624 | 37,700 | 2,624 |
| 2024-03-25 | 2,698 | 2,698 | 2,635 | 2,635 | 49,500 | 2,635 |
| 2024-03-22 | 2,749 | 2,749 | 2,685 | 2,704 | 73,800 | 2,704 |
| 2024-03-21 | 2,666 | 2,711 | 2,633 | 2,699 | 45,300 | 2,699 |
| 2024-03-19 | 2,615 | 2,649 | 2,604 | 2,623 | 60,300 | 2,623 |
| 2024-03-18 | 2,670 | 2,670 | 2,615 | 2,629 | 28,700 | 2,629 |
| 2024-03-15 | 2,631 | 2,660 | 2,610 | 2,620 | 60,000 | 2,620 |
| 2024-03-14 | 2,621 | 2,660 | 2,602 | 2,627 | 38,300 | 2,627 |
| 2024-03-13 | 2,672 | 2,672 | 2,590 | 2,622 | 39,600 | 2,622 |
| 2024-03-12 | 2,624 | 2,641 | 2,572 | 2,629 | 43,700 | 2,629 |
| 2024-03-11 | 2,731 | 2,735 | 2,596 | 2,619 | 81,900 | 2,619 |
| 2024-03-08 | 2,793 | 2,832 | 2,754 | 2,754 | 141,900 | 2,754 |
| 2024-03-07 | 2,754 | 2,816 | 2,743 | 2,789 | 39,400 | 2,789 |
| 2024-03-06 | 2,678 | 2,746 | 2,666 | 2,725 | 42,000 | 2,725 |
| 2024-03-05 | 2,651 | 2,698 | 2,622 | 2,681 | 31,700 | 2,681 |
| 2024-03-04 | 2,730 | 2,730 | 2,655 | 2,670 | 56,700 | 2,670 |
| 2024-03-01 | 2,647 | 2,698 | 2,638 | 2,698 | 35,200 | 2,698 |
| 2024-02-29 | 2,643 | 2,665 | 2,622 | 2,647 | 20,800 | 2,647 |
| 2024-02-28 | 2,639 | 2,695 | 2,634 | 2,644 | 41,100 | 2,644 |
| 2024-02-27 | 2,588 | 2,667 | 2,584 | 2,640 | 59,000 | 2,640 |
| 2024-02-26 | 2,575 | 2,588 | 2,543 | 2,588 | 43,400 | 2,588 |
| 2024-02-22 | 2,545 | 2,568 | 2,519 | 2,556 | 33,800 | 2,556 |
| 2024-02-21 | 2,510 | 2,527 | 2,498 | 2,513 | 18,400 | 2,513 |
| 2024-02-20 | 2,550 | 2,568 | 2,508 | 2,523 | 26,700 | 2,523 |
| 2024-02-19 | 2,479 | 2,537 | 2,473 | 2,537 | 45,700 | 2,537 |
| 2024-02-16 | 2,461 | 2,473 | 2,435 | 2,458 | 45,100 | 2,458 |
| 2024-02-15 | 2,510 | 2,513 | 2,425 | 2,428 | 57,100 | 2,428 |
| 2024-02-14 | 2,520 | 2,533 | 2,473 | 2,489 | 54,200 | 2,489 |
| 2024-02-13 | 2,512 | 2,547 | 2,512 | 2,525 | 40,100 | 2,525 |
| 2024-02-09 | 2,493 | 2,540 | 2,473 | 2,510 | 58,100 | 2,510 |
| 2024-02-08 | 2,491 | 2,526 | 2,484 | 2,509 | 41,600 | 2,509 |
| 2024-02-07 | 2,480 | 2,510 | 2,470 | 2,495 | 35,000 | 2,495 |
| 2024-02-06 | 2,500 | 2,525 | 2,478 | 2,484 | 36,200 | 2,484 |
| 2024-02-05 | 2,512 | 2,560 | 2,505 | 2,507 | 41,100 | 2,507 |
| 2024-02-02 | 2,512 | 2,528 | 2,467 | 2,515 | 60,200 | 2,515 |
| 2024-02-01 | 2,583 | 2,595 | 2,496 | 2,512 | 101,300 | 2,512 |
| 2024-01-31 | 2,545 | 2,604 | 2,524 | 2,600 | 48,800 | 2,600 |
| 2024-01-30 | 2,569 | 2,570 | 2,546 | 2,546 | 19,400 | 2,546 |
| 2024-01-29 | 2,570 | 2,586 | 2,536 | 2,562 | 46,900 | 2,562 |
| 2024-01-26 | 2,546 | 2,603 | 2,533 | 2,570 | 41,400 | 2,570 |
| 2024-01-25 | 2,590 | 2,590 | 2,535 | 2,550 | 37,500 | 2,550 |
| 2024-01-24 | 2,465 | 2,564 | 2,465 | 2,562 | 43,800 | 2,562 |
| 2024-01-23 | 2,525 | 2,529 | 2,466 | 2,466 | 63,300 | 2,466 |
| 2024-01-22 | 2,536 | 2,549 | 2,517 | 2,517 | 30,900 | 2,517 |
| 2024-01-19 | 2,536 | 2,541 | 2,517 | 2,521 | 40,500 | 2,521 |
| 2024-01-18 | 2,524 | 2,554 | 2,516 | 2,546 | 34,000 | 2,546 |
| 2024-01-17 | 2,554 | 2,571 | 2,526 | 2,526 | 26,700 | 2,526 |
| 2024-01-16 | 2,569 | 2,571 | 2,522 | 2,541 | 25,700 | 2,541 |
| 2024-01-15 | 2,541 | 2,589 | 2,541 | 2,566 | 26,300 | 2,566 |
| 2024-01-12 | 2,571 | 2,576 | 2,528 | 2,538 | 32,700 | 2,538 |
| 2024-01-11 | 2,562 | 2,621 | 2,558 | 2,582 | 41,600 | 2,582 |
| 2024-01-10 | 2,550 | 2,572 | 2,538 | 2,549 | 34,100 | 2,549 |
| 2024-01-09 | 2,530 | 2,556 | 2,508 | 2,550 | 48,300 | 2,550 |
| 2024-01-05 | 2,511 | 2,538 | 2,491 | 2,526 | 51,200 | 2,526 |
| 2024-01-04 | 2,485 | 2,490 | 2,424 | 2,485 | 45,800 | 2,485 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
