8345 (株)岩手銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,013	2,035	1,989	2,006	23,400	2,006
2020-12-29	1,983	2,040	1,983	2,040	34,300	2,040
2020-12-28	2,016	2,020	1,962	1,978	62,100	1,978
2020-12-25	2,036	2,044	2,006	2,016	38,000	2,016
2020-12-24	2,019	2,037	2,002	2,036	34,500	2,036
2020-12-23	2,049	2,057	2,001	2,019	61,400	2,019
2020-12-22	2,080	2,088	2,025	2,049	44,700	2,049
2020-12-21	2,108	2,130	2,070	2,092	39,600	2,092
2020-12-18	2,093	2,128	2,081	2,119	39,200	2,119
2020-12-17	2,120	2,126	2,071	2,093	25,500	2,093
2020-12-16	2,109	2,124	2,076	2,114	24,300	2,114
2020-12-15	2,111	2,119	2,063	2,083	29,200	2,083
2020-12-14	2,131	2,175	2,091	2,111	43,500	2,111
2020-12-11	2,105	2,161	2,105	2,152	36,100	2,152
2020-12-10	2,136	2,150	2,108	2,115	42,300	2,115
2020-12-09	2,145	2,150	2,116	2,136	41,300	2,136
2020-12-08	2,159	2,177	2,140	2,142	24,000	2,142
2020-12-07	2,190	2,190	2,161	2,177	24,100	2,177
2020-12-04	2,216	2,222	2,170	2,187	19,500	2,187
2020-12-03	2,243	2,245	2,207	2,216	18,900	2,216
2020-12-02	2,275	2,275	2,221	2,232	41,800	2,232
2020-12-01	2,237	2,260	2,204	2,237	22,900	2,237
2020-11-30	2,328	2,328	2,209	2,216	53,300	2,216
2020-11-27	2,380	2,380	2,311	2,328	43,300	2,328
2020-11-26	2,341	2,392	2,339	2,349	40,200	2,349
2020-11-25	2,466	2,466	2,345	2,359	42,500	2,359
2020-11-24	2,451	2,478	2,423	2,427	31,400	2,427
2020-11-20	2,402	2,439	2,397	2,424	25,200	2,424
2020-11-19	2,411	2,411	2,377	2,402	17,800	2,402
2020-11-18	2,396	2,443	2,375	2,423	24,600	2,423
2020-11-17	2,426	2,429	2,372	2,396	27,600	2,396
2020-11-16	2,407	2,450	2,398	2,421	28,500	2,421
2020-11-13	2,447	2,447	2,384	2,407	18,300	2,407
2020-11-12	2,446	2,471	2,419	2,448	18,800	2,448
2020-11-11	2,445	2,470	2,421	2,446	39,600	2,446
2020-11-10	2,450	2,459	2,392	2,424	46,100	2,424
2020-11-09	2,440	2,440	2,378	2,430	31,800	2,430
2020-11-06	2,445	2,445	2,404	2,415	39,100	2,415
2020-11-05	2,386	2,498	2,343	2,498	60,100	2,498
2020-11-04	2,438	2,438	2,371	2,386	30,300	2,386
2020-11-02	2,348	2,430	2,348	2,419	27,600	2,419
2020-10-30	2,394	2,394	2,315	2,338	22,900	2,338
2020-10-29	2,351	2,404	2,335	2,404	18,800	2,404
2020-10-28	2,367	2,373	2,325	2,355	20,300	2,355
2020-10-27	2,370	2,395	2,347	2,390	15,200	2,390
2020-10-26	2,409	2,409	2,371	2,378	12,400	2,378
2020-10-23	2,409	2,425	2,370	2,409	24,600	2,409
2020-10-22	2,426	2,432	2,390	2,407	19,400	2,407
2020-10-21	2,400	2,443	2,398	2,428	26,900	2,428
2020-10-20	2,461	2,465	2,375	2,396	20,800	2,396
2020-10-19	2,420	2,483	2,420	2,471	24,500	2,471
2020-10-16	2,425	2,450	2,414	2,416	15,300	2,416
2020-10-15	2,421	2,462	2,419	2,436	19,500	2,436
2020-10-14	2,461	2,461	2,420	2,436	18,500	2,436
2020-10-13	2,487	2,489	2,452	2,470	14,000	2,470
2020-10-12	2,499	2,499	2,438	2,487	14,900	2,487
2020-10-09	2,505	2,505	2,437	2,487	27,600	2,487
2020-10-08	2,529	2,537	2,492	2,507	28,600	2,507
2020-10-07	2,559	2,559	2,508	2,520	15,500	2,520
2020-10-06	2,535	2,589	2,507	2,564	23,800	2,564
2020-10-05	2,521	2,568	2,515	2,538	22,800	2,538
2020-10-02	2,576	2,592	2,515	2,520	26,500	2,520
2020-09-30	2,641	2,641	2,533	2,534	27,200	2,534
2020-09-29	2,725	2,725	2,607	2,628	31,000	2,628
2020-09-28	2,628	2,736	2,612	2,726	36,600	2,726
2020-09-25	2,524	2,624	2,524	2,604	36,900	2,604
2020-09-24	2,564	2,566	2,501	2,517	22,800	2,517
2020-09-23	2,613	2,613	2,553	2,555	35,200	2,555
2020-09-18	2,599	2,635	2,569	2,613	36,400	2,613
2020-09-17	2,549	2,585	2,548	2,555	22,500	2,555
2020-09-16	2,500	2,545	2,492	2,523	18,100	2,523
2020-09-15	2,490	2,519	2,427	2,516	39,900	2,516
2020-09-14	2,500	2,510	2,457	2,460	22,600	2,460
2020-09-11	2,422	2,500	2,410	2,500	52,100	2,500
2020-09-10	2,481	2,481	2,411	2,442	27,300	2,442
2020-09-09	2,489	2,507	2,425	2,481	39,700	2,481
2020-09-08	2,546	2,567	2,482	2,539	24,200	2,539
2020-09-07	2,499	2,552	2,499	2,546	19,700	2,546
2020-09-04	2,460	2,498	2,441	2,497	19,000	2,497
2020-09-03	2,512	2,520	2,463	2,481	29,600	2,481
2020-09-02	2,515	2,525	2,480	2,499	14,100	2,499
2020-09-01	2,525	2,525	2,467	2,483	14,400	2,483
2020-08-31	2,500	2,555	2,480	2,496	16,900	2,496
2020-08-28	2,499	2,536	2,443	2,488	19,900	2,488
2020-08-27	2,485	2,485	2,455	2,476	7,400	2,476
2020-08-26	2,476	2,491	2,463	2,485	11,400	2,485
2020-08-25	2,490	2,535	2,450	2,522	22,400	2,522
2020-08-24	2,510	2,510	2,463	2,486	15,300	2,486
2020-08-21	2,536	2,539	2,485	2,497	12,600	2,497
2020-08-20	2,560	2,583	2,524	2,534	12,200	2,534
2020-08-19	2,537	2,587	2,522	2,574	8,700	2,574
2020-08-18	2,566	2,596	2,523	2,572	10,400	2,572
2020-08-17	2,600	2,631	2,561	2,580	6,900	2,580
2020-08-14	2,624	2,660	2,566	2,582	18,700	2,582
2020-08-13	2,546	2,674	2,546	2,674	33,800	2,674
2020-08-12	2,561	2,590	2,504	2,529	23,200	2,529
2020-08-11	2,411	2,569	2,411	2,563	37,000	2,563
2020-08-07	2,442	2,451	2,394	2,413	25,800	2,413
2020-08-06	2,488	2,489	2,424	2,462	16,900	2,462
2020-08-05	2,498	2,535	2,456	2,504	13,400	2,504
2020-08-04	2,568	2,594	2,498	2,520	12,800	2,520
2020-08-03	2,449	2,568	2,421	2,568	23,200	2,568
2020-07-31	2,435	2,477	2,390	2,422	12,900	2,422
2020-07-30	2,551	2,555	2,435	2,435	14,900	2,435
2020-07-29	2,566	2,586	2,532	2,539	13,600	2,539
2020-07-28	2,603	2,617	2,557	2,574	18,400	2,574
2020-07-27	2,550	2,627	2,539	2,627	22,700	2,627
2020-07-22	2,630	2,684	2,557	2,557	33,200	2,557
2020-07-21	2,567	2,633	2,539	2,630	28,000	2,630
2020-07-20	2,597	2,597	2,530	2,573	11,000	2,573
2020-07-17	2,598	2,598	2,511	2,576	16,700	2,576
2020-07-16	2,586	2,592	2,544	2,551	17,000	2,551
2020-07-15	2,548	2,610	2,506	2,586	21,300	2,586
2020-07-14	2,533	2,550	2,499	2,525	14,800	2,525
2020-07-13	2,418	2,540	2,418	2,530	20,300	2,530
2020-07-10	2,485	2,488	2,384	2,384	25,600	2,384
2020-07-09	2,531	2,531	2,471	2,505	18,500	2,505
2020-07-08	2,558	2,568	2,509	2,509	21,500	2,509
2020-07-07	2,605	2,623	2,530	2,574	21,700	2,574
2020-07-06	2,570	2,644	2,565	2,613	20,200	2,613
2020-07-03	2,543	2,581	2,515	2,581	14,100	2,581
2020-07-02	2,589	2,600	2,528	2,543	16,400	2,543
2020-07-01	2,612	2,623	2,556	2,572	21,300	2,572
2020-06-30	2,644	2,679	2,600	2,600	18,100	2,600
2020-06-29	2,612	2,629	2,582	2,619	11,500	2,619
2020-06-26	2,550	2,630	2,550	2,622	24,200	2,622
2020-06-25	2,578	2,578	2,467	2,524	25,800	2,524
2020-06-24	2,582	2,589	2,522	2,580	12,900	2,580
2020-06-23	2,627	2,636	2,581	2,592	17,600	2,592
2020-06-22	2,531	2,631	2,521	2,627	24,100	2,627
2020-06-19	2,608	2,635	2,508	2,508	32,400	2,508
2020-06-18	2,662	2,662	2,571	2,628	23,000	2,628
2020-06-17	2,694	2,717	2,618	2,664	20,500	2,664
2020-06-16	2,649	2,699	2,608	2,680	30,400	2,680
2020-06-15	2,619	2,639	2,574	2,578	25,400	2,578
2020-06-12	2,634	2,654	2,570	2,570	28,700	2,570
2020-06-11	2,688	2,710	2,644	2,681	37,600	2,681
2020-06-10	2,660	2,702	2,660	2,688	14,400	2,688
2020-06-09	2,720	2,727	2,646	2,659	19,800	2,659
2020-06-08	2,680	2,727	2,661	2,710	22,400	2,710
2020-06-05	2,632	2,677	2,614	2,643	13,200	2,643
2020-06-04	2,606	2,620	2,563	2,606	20,000	2,606
2020-06-03	2,591	2,591	2,507	2,561	15,400	2,561
2020-06-02	2,522	2,581	2,506	2,553	27,000	2,553
2020-06-01	2,543	2,601	2,441	2,487	35,200	2,487
2020-05-29	2,621	2,678	2,484	2,484	36,600	2,484
2020-05-28	2,520	2,644	2,498	2,603	43,100	2,603
2020-05-27	2,506	2,539	2,453	2,520	26,300	2,520
2020-05-26	2,427	2,518	2,422	2,518	16,500	2,518
2020-05-25	2,401	2,453	2,401	2,427	11,300	2,427
2020-05-22	2,403	2,426	2,348	2,377	14,100	2,377
2020-05-21	2,377	2,403	2,350	2,403	10,000	2,403
2020-05-20	2,373	2,381	2,331	2,368	14,200	2,368
2020-05-19	2,394	2,394	2,327	2,380	15,700	2,380
2020-05-18	2,321	2,344	2,249	2,344	24,900	2,344
2020-05-15	2,420	2,420	2,276	2,287	30,300	2,287
2020-05-14	2,541	2,559	2,406	2,406	20,100	2,406
2020-05-13	2,479	2,562	2,462	2,543	12,300	2,543
2020-05-12	2,522	2,522	2,477	2,488	6,100	2,488
2020-05-11	2,560	2,573	2,496	2,512	17,000	2,512
2020-05-08	2,550	2,557	2,516	2,529	11,700	2,529
2020-05-07	2,507	2,519	2,455	2,510	21,800	2,510
2020-05-01	2,514	2,520	2,461	2,498	14,000	2,498
2020-04-30	2,599	2,599	2,512	2,524	22,700	2,524
2020-04-28	2,610	2,610	2,524	2,525	17,200	2,525
2020-04-27	2,580	2,604	2,540	2,600	13,800	2,600
2020-04-24	2,579	2,618	2,534	2,570	27,800	2,570
2020-04-23	2,478	2,579	2,474	2,579	23,400	2,579
2020-04-22	2,508	2,562	2,460	2,474	27,300	2,474
2020-04-21	2,502	2,537	2,456	2,520	21,300	2,520
2020-04-20	2,516	2,566	2,497	2,530	11,400	2,530
2020-04-17	2,546	2,572	2,454	2,486	21,200	2,486
2020-04-16	2,405	2,508	2,405	2,508	24,800	2,508
2020-04-15	2,590	2,590	2,388	2,418	34,800	2,418
2020-04-14	2,551	2,630	2,550	2,590	27,400	2,590
2020-04-13	2,618	2,618	2,558	2,587	10,600	2,587
2020-04-10	2,498	2,631	2,489	2,628	20,600	2,628
2020-04-09	2,548	2,559	2,473	2,489	26,200	2,489
2020-04-08	2,492	2,632	2,492	2,538	28,700	2,538
2020-04-07	2,523	2,534	2,413	2,534	33,800	2,534
2020-04-06	2,380	2,518	2,355	2,493	29,300	2,493
2020-04-03	2,394	2,474	2,360	2,415	19,900	2,415
2020-04-02	2,527	2,527	2,363	2,429	23,100	2,429
2020-04-01	2,666	2,680	2,507	2,530	26,500	2,530
2020-03-31	2,734	2,784	2,595	2,678	42,700	2,678
2020-03-30	2,711	2,789	2,639	2,755	59,200	2,755
2020-03-27	2,678	2,759	2,600	2,759	71,300	2,759
2020-03-26	2,450	2,639	2,417	2,590	64,700	2,590
2020-03-25	2,512	2,515	2,395	2,457	29,100	2,457
2020-03-24	2,560	2,599	2,440	2,477	58,800	2,477
2020-03-23	2,385	2,462	2,262	2,434	53,400	2,434
2020-03-19	2,255	2,406	2,213	2,385	50,900	2,385
2020-03-18	2,164	2,279	2,152	2,174	50,800	2,174
2020-03-17	1,858	2,158	1,857	2,134	94,900	2,134
2020-03-16	1,905	2,031	1,897	1,951	47,900	1,951
2020-03-13	1,882	1,949	1,820	1,897	76,300	1,897
2020-03-12	2,000	2,054	1,979	2,012	66,200	2,012
2020-03-11	2,103	2,127	2,052	2,053	36,700	2,053
2020-03-10	1,980	2,095	1,911	2,079	42,300	2,079
2020-03-09	2,010	2,019	1,974	1,987	42,700	1,987
2020-03-06	2,136	2,137	2,078	2,087	30,900	2,087
2020-03-05	2,167	2,204	2,153	2,194	43,700	2,194
2020-03-04	2,230	2,230	2,154	2,164	29,700	2,164
2020-03-03	2,315	2,321	2,228	2,236	29,000	2,236
2020-03-02	2,192	2,282	2,185	2,273	31,500	2,273
2020-02-28	2,233	2,238	2,182	2,222	50,700	2,222
2020-02-27	2,342	2,342	2,276	2,283	26,300	2,283
2020-02-26	2,383	2,384	2,318	2,342	27,600	2,342
2020-02-25	2,482	2,484	2,406	2,420	38,800	2,420
2020-02-21	2,543	2,603	2,543	2,573	20,700	2,573
2020-02-20	2,543	2,594	2,535	2,543	26,400	2,543
2020-02-19	2,524	2,560	2,498	2,536	30,500	2,536
2020-02-18	2,516	2,530	2,494	2,524	18,700	2,524
2020-02-17	2,540	2,540	2,494	2,515	11,800	2,515
2020-02-14	2,520	2,546	2,511	2,546	17,500	2,546
2020-02-13	2,532	2,543	2,502	2,543	16,700	2,543
2020-02-12	2,559	2,570	2,519	2,552	26,900	2,552
2020-02-10	2,581	2,582	2,548	2,559	20,200	2,559
2020-02-07	2,730	2,730	2,608	2,627	30,200	2,627
2020-02-06	2,820	2,847	2,731	2,731	34,400	2,731
2020-02-05	2,758	2,812	2,742	2,775	40,600	2,775
2020-02-04	2,710	2,790	2,710	2,758	27,400	2,758
2020-02-03	2,682	2,728	2,682	2,708	17,000	2,708
2020-01-31	2,696	2,707	2,673	2,682	18,300	2,682
2020-01-30	2,646	2,705	2,645	2,699	21,900	2,699
2020-01-29	2,604	2,660	2,564	2,651	21,300	2,651
2020-01-28	2,572	2,611	2,517	2,604	25,900	2,604
2020-01-27	2,600	2,611	2,555	2,592	18,400	2,592
2020-01-24	2,658	2,660	2,602	2,638	18,200	2,638
2020-01-23	2,671	2,692	2,647	2,658	16,700	2,658
2020-01-22	2,687	2,699	2,659	2,672	21,200	2,672
2020-01-21	2,707	2,707	2,661	2,687	12,000	2,687
2020-01-20	2,690	2,732	2,673	2,707	10,100	2,707
2020-01-17	2,679	2,722	2,670	2,690	13,800	2,690
2020-01-16	2,714	2,725	2,655	2,655	17,200	2,655
2020-01-15	2,740	2,746	2,681	2,731	21,100	2,731
2020-01-14	2,773	2,777	2,687	2,716	25,800	2,716
2020-01-10	2,788	2,805	2,771	2,772	8,100	2,772
2020-01-09	2,811	2,825	2,770	2,786	15,600	2,786
2020-01-08	2,852	2,852	2,772	2,776	22,300	2,776
2020-01-07	2,870	2,885	2,826	2,871	23,800	2,871
2020-01-06	2,833	2,883	2,793	2,831	17,700	2,831

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 [2020年度]

8345 (株)岩手銀行の時系列データ [2020年度]