8345 (株)岩手銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,469	2,532	2,459	2,501	41,600	2,501
2023-12-28	2,451	2,476	2,451	2,469	18,000	2,469
2023-12-27	2,480	2,500	2,459	2,480	31,100	2,480
2023-12-26	2,471	2,477	2,450	2,458	17,400	2,458
2023-12-25	2,470	2,492	2,449	2,471	38,400	2,471
2023-12-22	2,370	2,438	2,370	2,435	30,400	2,435
2023-12-21	2,340	2,375	2,332	2,369	38,000	2,369
2023-12-20	2,333	2,382	2,333	2,363	47,900	2,363
2023-12-19	2,381	2,381	2,332	2,359	44,800	2,359
2023-12-18	2,337	2,390	2,328	2,381	31,400	2,381
2023-12-15	2,440	2,454	2,368	2,385	59,200	2,385
2023-12-14	2,504	2,513	2,433	2,440	55,100	2,440
2023-12-13	2,487	2,519	2,485	2,504	32,200	2,504
2023-12-12	2,513	2,513	2,470	2,487	28,200	2,487
2023-12-11	2,478	2,530	2,470	2,509	52,900	2,509
2023-12-08	2,445	2,500	2,445	2,470	76,400	2,470
2023-12-07	2,468	2,491	2,447	2,480	30,000	2,480
2023-12-06	2,439	2,496	2,439	2,487	68,300	2,487
2023-12-05	2,455	2,484	2,433	2,438	48,900	2,438
2023-12-04	2,500	2,501	2,460	2,480	33,200	2,480
2023-12-01	2,504	2,523	2,478	2,514	42,900	2,514
2023-11-30	2,475	2,492	2,447	2,475	39,800	2,475
2023-11-29	2,530	2,544	2,466	2,474	40,500	2,474
2023-11-28	2,489	2,581	2,466	2,552	53,100	2,552
2023-11-27	2,511	2,512	2,450	2,472	47,200	2,472
2023-11-24	2,520	2,525	2,496	2,511	15,000	2,511
2023-11-22	2,497	2,526	2,489	2,511	17,600	2,511
2023-11-21	2,535	2,549	2,510	2,511	23,900	2,511
2023-11-20	2,523	2,573	2,518	2,535	41,100	2,535
2023-11-17	2,501	2,529	2,470	2,523	41,600	2,523
2023-11-16	2,531	2,597	2,493	2,505	91,800	2,505
2023-11-15	2,548	2,548	2,461	2,530	78,800	2,530
2023-11-14	2,571	2,591	2,514	2,533	51,200	2,533
2023-11-13	2,605	2,623	2,551	2,582	53,900	2,582
2023-11-10	2,571	2,621	2,562	2,605	48,200	2,605
2023-11-09	2,569	2,640	2,550	2,621	62,900	2,621
2023-11-08	2,764	2,781	2,584	2,607	117,600	2,607
2023-11-07	2,761	2,851	2,760	2,806	54,200	2,806
2023-11-06	2,792	2,837	2,769	2,802	60,100	2,802
2023-11-02	2,865	2,865	2,747	2,788	49,000	2,788
2023-11-01	2,752	2,819	2,721	2,807	70,300	2,807
2023-10-31	2,662	2,725	2,620	2,725	83,900	2,725
2023-10-30	2,751	2,784	2,600	2,612	236,700	2,612
2023-10-27	2,693	2,754	2,693	2,751	56,100	2,751
2023-10-26	2,695	2,724	2,667	2,702	35,500	2,702
2023-10-25	2,659	2,723	2,639	2,691	45,200	2,691
2023-10-24	2,659	2,682	2,592	2,668	61,700	2,668
2023-10-23	2,661	2,694	2,627	2,645	59,100	2,645
2023-10-20	2,659	2,705	2,633	2,661	80,800	2,661
2023-10-19	2,580	2,632	2,566	2,626	44,800	2,626
2023-10-18	2,576	2,608	2,560	2,600	46,300	2,600
2023-10-17	2,537	2,561	2,511	2,541	27,300	2,541
2023-10-16	2,510	2,552	2,500	2,541	34,800	2,541
2023-10-13	2,610	2,629	2,550	2,557	39,100	2,557
2023-10-12	2,634	2,643	2,614	2,637	30,900	2,637
2023-10-11	2,635	2,657	2,602	2,633	34,200	2,633
2023-10-10	2,617	2,642	2,587	2,642	44,900	2,642
2023-10-06	2,575	2,621	2,555	2,595	35,800	2,595
2023-10-05	2,508	2,603	2,508	2,596	44,000	2,596
2023-10-04	2,587	2,587	2,497	2,508	102,900	2,508
2023-10-03	2,633	2,638	2,591	2,604	48,600	2,604
2023-10-02	2,650	2,712	2,643	2,651	56,800	2,651
2023-09-29	2,733	2,733	2,605	2,612	56,700	2,612
2023-09-28	2,732	2,772	2,720	2,735	43,200	2,735
2023-09-27	2,740	2,773	2,696	2,772	65,200	2,772
2023-09-26	2,749	2,780	2,736	2,753	64,000	2,753
2023-09-25	2,804	2,804	2,734	2,749	47,500	2,749
2023-09-22	2,775	2,828	2,736	2,810	78,200	2,810
2023-09-21	2,790	2,843	2,781	2,788	57,800	2,788
2023-09-20	2,860	2,875	2,782	2,790	97,100	2,790
2023-09-19	2,778	2,847	2,778	2,835	129,300	2,835
2023-09-15	2,881	2,903	2,787	2,812	171,100	2,812
2023-09-14	2,915	2,935	2,872	2,881	93,000	2,881
2023-09-13	2,871	2,935	2,857	2,877	93,500	2,877
2023-09-12	2,841	2,886	2,796	2,855	135,000	2,855
2023-09-11	2,714	2,845	2,714	2,845	111,000	2,845
2023-09-08	2,703	2,721	2,679	2,686	90,200	2,686
2023-09-07	2,651	2,717	2,639	2,693	76,400	2,693
2023-09-06	2,598	2,697	2,598	2,666	82,200	2,666
2023-09-05	2,623	2,647	2,575	2,598	64,700	2,598
2023-09-04	2,573	2,622	2,573	2,604	73,400	2,604
2023-09-01	2,514	2,575	2,514	2,554	64,600	2,554
2023-08-31	2,459	2,544	2,453	2,510	84,100	2,510
2023-08-30	2,407	2,484	2,394	2,474	90,500	2,474
2023-08-29	2,405	2,416	2,385	2,393	43,700	2,393
2023-08-28	2,380	2,420	2,380	2,404	46,100	2,404
2023-08-25	2,321	2,376	2,305	2,363	73,300	2,363
2023-08-24	2,272	2,359	2,270	2,334	84,900	2,334
2023-08-23	2,240	2,275	2,221	2,275	91,500	2,275
2023-08-22	2,174	2,246	2,156	2,240	116,200	2,240
2023-08-21	2,161	2,175	2,155	2,158	28,900	2,158
2023-08-18	2,194	2,195	2,153	2,161	36,600	2,161
2023-08-17	2,145	2,184	2,128	2,182	40,400	2,182
2023-08-16	2,155	2,160	2,135	2,147	44,700	2,147
2023-08-15	2,157	2,198	2,154	2,190	35,700	2,190
2023-08-14	2,164	2,198	2,164	2,170	28,300	2,170
2023-08-10	2,147	2,179	2,143	2,176	37,600	2,176
2023-08-09	2,191	2,191	2,135	2,160	55,500	2,160
2023-08-08	2,171	2,199	2,169	2,190	47,600	2,190
2023-08-07	2,154	2,182	2,152	2,166	50,100	2,166
2023-08-04	2,144	2,175	2,141	2,155	57,100	2,155
2023-08-03	2,166	2,166	2,137	2,143	89,000	2,143
2023-08-02	2,200	2,205	2,167	2,175	65,700	2,175
2023-08-01	2,262	2,262	2,201	2,202	87,400	2,202
2023-07-31	2,280	2,291	2,231	2,258	121,100	2,258
2023-07-28	2,183	2,246	2,166	2,236	144,400	2,236
2023-07-27	2,135	2,182	2,132	2,176	65,500	2,176
2023-07-26	2,141	2,141	2,124	2,135	23,600	2,135
2023-07-25	2,138	2,144	2,126	2,135	31,600	2,135
2023-07-24	2,141	2,147	2,123	2,125	29,900	2,125
2023-07-21	2,155	2,157	2,124	2,126	51,000	2,126
2023-07-20	2,157	2,179	2,149	2,155	60,600	2,155
2023-07-19	2,146	2,159	2,132	2,150	56,300	2,150
2023-07-18	2,095	2,143	2,094	2,113	41,700	2,113
2023-07-14	2,120	2,120	2,085	2,085	27,200	2,085
2023-07-13	2,120	2,125	2,102	2,111	52,000	2,111
2023-07-12	2,136	2,144	2,098	2,109	78,500	2,109
2023-07-11	2,135	2,146	2,117	2,123	34,800	2,123
2023-07-10	2,133	2,171	2,125	2,129	75,200	2,129
2023-07-07	2,100	2,148	2,077	2,122	71,300	2,122
2023-07-06	2,141	2,155	2,107	2,107	49,700	2,107
2023-07-05	2,169	2,175	2,128	2,149	104,800	2,149
2023-07-04	2,093	2,180	2,092	2,179	138,800	2,179
2023-07-03	2,048	2,075	2,048	2,071	51,600	2,071
2023-06-30	2,070	2,085	2,043	2,046	72,800	2,046
2023-06-29	2,068	2,088	2,053	2,073	47,500	2,073
2023-06-28	2,021	2,067	2,021	2,067	54,800	2,067
2023-06-27	2,007	2,025	2,006	2,016	26,000	2,016
2023-06-26	2,026	2,030	2,007	2,014	35,000	2,014
2023-06-23	2,032	2,054	2,019	2,029	47,400	2,029
2023-06-22	2,019	2,044	2,018	2,030	46,600	2,030
2023-06-21	2,005	2,019	1,999	2,017	74,600	2,017
2023-06-20	2,015	2,015	1,999	2,012	53,800	2,012
2023-06-19	2,007	2,021	2,001	2,017	47,700	2,017
2023-06-16	2,021	2,023	2,000	2,006	77,000	2,006
2023-06-15	2,022	2,031	1,992	2,016	74,300	2,016
2023-06-14	2,024	2,030	2,015	2,022	45,700	2,022
2023-06-13	2,056	2,064	2,012	2,014	67,300	2,014
2023-06-12	2,056	2,062	2,043	2,052	52,100	2,052
2023-06-09	2,042	2,052	2,030	2,046	58,800	2,046
2023-06-08	2,046	2,060	2,022	2,029	56,100	2,029
2023-06-07	2,057	2,077	2,032	2,032	58,400	2,032
2023-06-06	2,084	2,084	2,047	2,052	50,700	2,052
2023-06-05	2,100	2,113	2,073	2,087	64,300	2,087
2023-06-02	2,052	2,081	2,052	2,073	45,500	2,073
2023-06-01	2,010	2,047	2,010	2,035	75,400	2,035
2023-05-31	2,052	2,054	2,006	2,010	97,600	2,010
2023-05-30	2,054	2,055	2,033	2,052	66,000	2,052
2023-05-29	2,045	2,065	2,033	2,054	95,500	2,054
2023-05-26	2,006	2,100	2,006	2,020	244,100	2,020
2023-05-25	2,033	2,040	2,009	2,020	70,100	2,020
2023-05-24	2,052	2,069	2,032	2,033	54,700	2,033
2023-05-23	2,059	2,070	2,043	2,051	58,400	2,051
2023-05-22	2,050	2,066	2,034	2,043	68,500	2,043
2023-05-19	2,098	2,098	2,047	2,050	69,700	2,050
2023-05-18	2,110	2,118	2,079	2,090	56,900	2,090
2023-05-17	2,066	2,090	2,062	2,079	65,300	2,079
2023-05-16	2,140	2,140	2,063	2,066	87,800	2,066
2023-05-15	2,129	2,150	2,117	2,117	88,700	2,117
2023-05-12	2,144	2,158	2,110	2,115	63,400	2,115
2023-05-11	2,125	2,146	2,120	2,144	30,100	2,144
2023-05-10	2,147	2,159	2,137	2,143	28,100	2,143
2023-05-09	2,112	2,131	2,093	2,129	65,900	2,129
2023-05-08	2,148	2,148	2,094	2,094	99,900	2,094
2023-05-02	2,172	2,176	2,137	2,148	36,500	2,148
2023-05-01	2,170	2,176	2,150	2,172	42,000	2,172
2023-04-28	2,166	2,190	2,136	2,161	64,500	2,161
2023-04-27	2,136	2,162	2,128	2,151	56,000	2,151
2023-04-26	2,129	2,140	2,105	2,128	84,900	2,128
2023-04-25	2,130	2,157	2,130	2,146	39,100	2,146
2023-04-24	2,133	2,145	2,113	2,113	46,000	2,113
2023-04-21	2,150	2,151	2,110	2,122	62,300	2,122
2023-04-20	2,127	2,175	2,126	2,165	43,400	2,165
2023-04-19	2,118	2,137	2,092	2,137	48,300	2,137
2023-04-18	2,098	2,141	2,092	2,126	46,000	2,126
2023-04-17	2,073	2,094	2,052	2,078	55,900	2,078
2023-04-14	2,075	2,076	2,041	2,062	68,500	2,062
2023-04-13	2,070	2,076	2,058	2,070	51,600	2,070
2023-04-12	2,115	2,129	2,089	2,094	51,300	2,094
2023-04-11	2,129	2,129	2,090	2,103	32,800	2,103
2023-04-10	2,118	2,127	2,102	2,106	27,900	2,106
2023-04-07	2,084	2,120	2,084	2,110	28,000	2,110
2023-04-06	2,101	2,106	2,082	2,083	38,300	2,083
2023-04-05	2,162	2,164	2,121	2,128	60,900	2,128
2023-04-04	2,184	2,204	2,158	2,202	72,900	2,202
2023-04-03	2,158	2,195	2,152	2,178	50,500	2,178
2023-03-31	2,124	2,145	2,114	2,124	59,600	2,124
2023-03-30	2,150	2,152	2,104	2,132	62,500	2,132
2023-03-29	2,181	2,206	2,170	2,184	59,500	2,184
2023-03-28	2,180	2,200	2,148	2,163	77,000	2,163
2023-03-27	2,167	2,168	2,130	2,152	52,100	2,152
2023-03-24	2,151	2,177	2,124	2,150	64,000	2,150
2023-03-23	2,154	2,181	2,130	2,171	68,400	2,171
2023-03-22	2,230	2,246	2,184	2,204	179,900	2,204
2023-03-20	2,160	2,209	2,136	2,145	78,100	2,145
2023-03-17	2,217	2,250	2,159	2,210	112,900	2,210
2023-03-16	2,127	2,180	2,100	2,168	112,500	2,168
2023-03-15	2,277	2,307	2,221	2,246	106,400	2,246
2023-03-14	2,280	2,280	2,192	2,198	261,700	2,198
2023-03-13	2,385	2,397	2,300	2,355	348,100	2,355
2023-03-10	2,502	2,504	2,430	2,444	139,500	2,444
2023-03-09	2,500	2,569	2,493	2,549	72,500	2,549
2023-03-08	2,476	2,505	2,465	2,502	81,400	2,502
2023-03-07	2,443	2,488	2,443	2,488	75,400	2,488
2023-03-06	2,506	2,529	2,440	2,451	108,200	2,451
2023-03-03	2,487	2,505	2,461	2,485	81,100	2,485
2023-03-02	2,549	2,568	2,469	2,474	81,300	2,474
2023-03-01	2,486	2,560	2,486	2,535	125,400	2,535
2023-02-28	2,521	2,530	2,477	2,488	75,100	2,488
2023-02-27	2,468	2,507	2,468	2,507	60,100	2,507
2023-02-24	2,520	2,524	2,430	2,463	128,500	2,463
2023-02-22	2,479	2,519	2,474	2,499	98,800	2,499
2023-02-21	2,444	2,490	2,438	2,481	53,000	2,481
2023-02-20	2,412	2,449	2,412	2,437	45,800	2,437
2023-02-17	2,376	2,420	2,376	2,404	55,000	2,404
2023-02-16	2,387	2,423	2,380	2,389	74,700	2,389
2023-02-15	2,400	2,417	2,364	2,378	78,400	2,378
2023-02-14	2,344	2,390	2,340	2,387	54,400	2,387
2023-02-13	2,334	2,383	2,331	2,332	65,900	2,332
2023-02-10	2,290	2,350	2,290	2,333	77,800	2,333
2023-02-09	2,299	2,316	2,285	2,286	70,900	2,286
2023-02-08	2,276	2,295	2,257	2,279	81,500	2,279
2023-02-07	2,183	2,302	2,183	2,291	126,900	2,291
2023-02-06	2,217	2,236	2,160	2,178	103,500	2,178
2023-02-03	2,170	2,209	2,155	2,203	95,300	2,203
2023-02-02	2,178	2,192	2,158	2,180	80,900	2,180
2023-02-01	2,160	2,238	2,154	2,176	160,000	2,176
2023-01-31	2,181	2,220	2,148	2,160	192,100	2,160
2023-01-30	2,093	2,189	2,093	2,178	118,400	2,178
2023-01-27	2,056	2,112	2,050	2,108	145,200	2,108
2023-01-26	2,051	2,065	2,041	2,056	74,800	2,056
2023-01-25	2,086	2,098	2,043	2,049	133,000	2,049
2023-01-24	2,045	2,099	2,027	2,099	177,200	2,099
2023-01-23	2,048	2,072	2,024	2,032	182,900	2,032
2023-01-20	1,990	2,053	1,974	2,048	200,700	2,048
2023-01-19	1,993	2,013	1,959	1,980	141,600	1,980
2023-01-18	1,991	2,005	1,929	1,993	262,800	1,993
2023-01-17	2,000	2,028	1,972	1,991	199,600	1,991
2023-01-16	2,031	2,057	1,985	2,000	290,600	2,000
2023-01-13	1,984	2,079	1,983	2,030	406,700	2,030
2023-01-12	1,945	2,006	1,941	1,984	233,000	1,984
2023-01-11	1,934	1,950	1,920	1,947	76,500	1,947
2023-01-10	1,920	1,951	1,907	1,927	127,000	1,927
2023-01-06	1,959	1,972	1,919	1,931	106,300	1,931
2023-01-05	1,955	1,959	1,919	1,936	115,800	1,936
2023-01-04	1,967	1,979	1,941	1,973	155,300	1,973

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 [2023年度]

8345 (株)岩手銀行の時系列データ [2023年度]