8345 (株)岩手銀行の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,710	2,720	2,700	2,700	2,000	2,454.55
1984-12-27	2,690	2,700	2,690	2,700	5,000	2,454.55
1984-12-26	2,670	2,700	2,670	2,690	6,200	2,445.45
1984-12-25	2,670	2,710	2,660	2,660	5,400	2,418.18
1984-12-24	2,650	2,660	2,650	2,660	4,700	2,418.18
1984-12-22	2,640	2,640	2,640	2,640	500	2,400
1984-12-21	2,640	2,640	2,640	2,640	700	2,400
1984-12-20	2,630	2,630	2,630	2,630	1,800	2,390.91
1984-12-19	2,630	2,630	2,630	2,630	200	2,390.91
1984-12-18	2,630	2,630	2,630	2,630	300	2,390.91
1984-12-17	2,610	2,620	2,610	2,620	800	2,381.82
1984-12-15	2,620	2,620	2,620	2,620	300	2,381.82
1984-12-14	2,620	2,620	2,620	2,620	3,500	2,381.82
1984-12-13	2,610	2,610	2,610	2,610	2,600	2,372.73
1984-12-12	2,610	2,610	2,610	2,610	400	2,372.73
1984-12-10	2,610	2,610	2,610	2,610	3,700	2,372.73
1984-12-07	2,600	2,610	2,600	2,610	3,200	2,372.73
1984-12-05	2,610	2,610	2,610	2,610	2,000	2,372.73
1984-12-04	2,610	2,610	2,610	2,610	1,800	2,372.73
1984-12-03	2,610	2,610	2,600	2,610	4,100	2,372.73
1984-12-01	2,610	2,610	2,610	2,610	2,000	2,372.73
1984-11-21	2,610	2,610	2,610	2,610	2,900	2,372.73
1984-11-08	2,610	2,610	2,610	2,610	4,600	2,372.73
1984-10-31	2,610	2,610	2,610	2,610	1,500	2,372.73
1984-10-30	2,610	2,610	2,610	2,610	4,400	2,372.73
1984-10-29	2,610	2,610	2,610	2,610	4,000	2,372.73
1984-10-25	2,610	2,610	2,610	2,610	1,000	2,372.73
1984-10-23	2,610	2,610	2,610	2,610	14,100	2,372.73
1984-10-19	2,610	2,610	2,610	2,610	10,000	2,372.73
1984-10-16	2,610	2,610	2,610	2,610	2,500	2,372.73
1984-10-09	2,610	2,610	2,610	2,610	1,000	2,372.73
1984-10-08	2,520	2,530	2,520	2,520	600	2,290.91
1984-09-25	2,620	2,620	2,610	2,620	4,100	2,381.82
1984-09-17	2,630	2,630	2,630	2,630	1,300	2,390.91
1984-09-14	2,630	2,630	2,630	2,630	100	2,390.91
1984-09-10	2,640	2,640	2,640	2,640	2,600	2,400
1984-08-22	2,640	2,640	2,640	2,640	13,000	2,400
1984-08-21	2,660	2,660	2,650	2,650	2,900	2,409.09
1984-08-18	2,660	2,660	2,660	2,660	1,000	2,418.18
1984-07-27	2,680	2,680	2,680	2,680	1,400	2,436.36
1984-07-26	2,680	2,680	2,680	2,680	1,200	2,436.36
1984-07-25	2,680	2,680	2,680	2,680	500	2,436.36
1984-07-24	2,680	2,680	2,680	2,680	1,800	2,436.36
1984-07-23	2,690	2,690	2,690	2,690	32,000	2,445.45
1984-07-20	2,690	2,690	2,690	2,690	2,500	2,445.45
1984-07-09	2,690	2,690	2,690	2,690	1,100	2,445.45
1984-07-06	2,690	2,690	2,690	2,690	500	2,445.45
1984-07-04	2,690	2,700	2,690	2,700	400	2,454.55
1984-06-30	2,700	2,700	2,700	2,700	1,100	2,454.55
1984-06-29	2,690	2,700	2,690	2,700	2,500	2,454.55
1984-06-25	2,700	2,700	2,700	2,700	1,000	2,454.55
1984-06-23	2,690	2,690	2,690	2,690	1,200	2,445.45
1984-06-20	2,690	2,690	2,690	2,690	300	2,445.45
1984-06-19	2,690	2,690	2,690	2,690	2,000	2,445.45
1984-06-18	2,690	2,690	2,690	2,690	300	2,445.45
1984-06-16	2,690	2,690	2,690	2,690	200	2,445.45
1984-06-15	2,690	2,690	2,690	2,690	1,200	2,445.45
1984-06-14	2,680	2,690	2,680	2,690	5,000	2,445.45
1984-05-31	2,680	2,680	2,680	2,680	100	2,436.36
1984-05-29	2,690	2,690	2,690	2,690	400	2,445.45
1984-05-26	2,690	2,690	2,690	2,690	100	2,445.45
1984-05-25	2,690	2,690	2,690	2,690	1,500	2,445.45
1984-05-24	2,690	2,690	2,690	2,690	400	2,445.45
1984-05-23	2,690	2,690	2,690	2,690	500	2,445.45
1984-05-22	2,700	2,700	2,700	2,700	2,600	2,454.55
1984-05-21	2,690	2,700	2,680	2,700	7,600	2,454.55
1984-05-19	2,680	2,680	2,680	2,680	2,000	2,436.36
1984-05-18	2,690	2,690	2,690	2,690	1,000	2,445.45
1984-05-17	2,690	2,690	2,690	2,690	1,000	2,445.45
1984-05-15	2,700	2,700	2,700	2,700	600	2,454.55
1984-05-14	2,700	2,700	2,700	2,700	500	2,454.55
1984-05-11	2,700	2,700	2,700	2,700	200	2,454.55
1984-05-09	2,700	2,700	2,700	2,700	1,500	2,454.55
1984-05-08	2,700	2,700	2,700	2,700	3,400	2,454.55
1984-05-07	2,690	2,710	2,690	2,700	300	2,454.55
1984-04-28	2,690	2,690	2,690	2,690	800	2,445.45
1984-04-27	2,650	2,650	2,650	2,650	2,100	2,409.09
1984-04-26	2,640	2,650	2,640	2,650	1,400	2,409.09
1984-04-25	2,640	2,660	2,620	2,620	2,300	2,381.82
1984-04-24	2,630	2,640	2,630	2,640	14,300	2,400
1984-04-23	2,620	2,620	2,620	2,620	3,200	2,381.82
1984-04-20	2,630	2,630	2,630	2,630	1,700	2,390.91
1984-04-19	2,600	2,640	2,600	2,640	1,900	2,400
1984-04-18	2,520	2,520	2,520	2,520	1,700	2,290.91
1984-04-11	2,640	2,640	2,640	2,640	3,000	2,400
1984-04-03	2,640	2,640	2,640	2,640	100	2,400
1984-03-29	2,650	2,650	2,650	2,650	1,200	2,409.09
1984-03-27	2,650	2,650	2,650	2,650	500	2,409.09
1984-03-26	2,650	2,650	2,650	2,650	1,500	2,409.09
1984-03-24	2,650	2,660	2,650	2,660	9,700	2,418.18
1984-03-23	2,650	2,660	2,650	2,660	500	2,418.18
1984-03-22	2,660	2,660	2,660	2,660	300	2,418.18
1984-03-21	2,650	2,660	2,650	2,660	4,300	2,418.18
1984-03-19	2,650	2,650	2,650	2,650	400	2,409.09
1984-03-17	2,650	2,650	2,650	2,650	100	2,409.09
1984-03-14	2,660	2,660	2,660	2,660	2,200	2,418.18
1984-03-05	2,660	2,660	2,660	2,660	600	2,418.18
1984-03-03	2,660	2,660	2,660	2,660	100	2,418.18
1984-03-02	2,660	2,660	2,650	2,660	1,200	2,418.18
1984-03-01	2,650	2,660	2,650	2,660	1,800	2,418.18
1984-02-28	2,650	2,650	2,650	2,650	200	2,409.09
1984-02-27	2,660	2,660	2,650	2,650	900	2,409.09
1984-02-24	2,650	2,650	2,650	2,650	200	2,409.09
1984-02-22	2,650	2,650	2,650	2,650	200	2,409.09
1984-02-21	2,650	2,650	2,650	2,650	1,100	2,409.09
1984-02-17	2,650	2,650	2,650	2,650	3,500	2,409.09
1984-02-16	2,650	2,650	2,650	2,650	3,600	2,409.09
1984-02-15	2,700	2,700	2,650	2,650	2,400	2,409.09
1984-02-13	2,670	2,670	2,670	2,670	3,000	2,427.27
1984-02-10	2,520	2,630	2,520	2,630	3,600	2,390.91
1984-02-09	2,480	2,480	2,480	2,480	2,800	2,254.55
1984-02-08	2,470	2,470	2,470	2,470	4,900	2,245.45
1984-01-20	2,470	2,470	2,470	2,470	3,000	2,245.45
1984-01-19	2,460	2,470	2,460	2,470	500	2,245.45
1984-01-17	2,470	2,470	2,470	2,470	200	2,245.45
1984-01-06	2,470	2,470	2,470	2,470	3,100	2,245.45

分割・併合履歴： [1997-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8345 (株)岩手銀行 の時系列データ [1984年度]

8345 (株)岩手銀行の時系列データ [1984年度]