8345 (株)岩手銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,752 | 2,755 | 2,573 | 2,642 | 89,700 | 2,642 |
| 2025-04-03 | 2,908 | 2,946 | 2,840 | 2,886 | 80,700 | 2,886 |
| 2025-04-02 | 3,110 | 3,110 | 3,025 | 3,090 | 41,700 | 3,090 |
| 2025-04-01 | 3,210 | 3,225 | 3,115 | 3,120 | 29,500 | 3,120 |
| 2025-03-31 | 3,135 | 3,185 | 3,070 | 3,155 | 51,600 | 3,155 |
| 2025-03-28 | 3,200 | 3,225 | 3,160 | 3,185 | 36,800 | 3,185 |
| 2025-03-27 | 3,210 | 3,275 | 3,185 | 3,270 | 53,000 | 3,270 |
| 2025-03-26 | 3,285 | 3,285 | 3,195 | 3,240 | 31,100 | 3,240 |
| 2025-03-25 | 3,280 | 3,315 | 3,240 | 3,240 | 40,300 | 3,240 |
| 2025-03-24 | 3,320 | 3,325 | 3,230 | 3,235 | 35,000 | 3,235 |
| 2025-03-21 | 3,190 | 3,290 | 3,190 | 3,270 | 36,400 | 3,270 |
| 2025-03-19 | 3,260 | 3,260 | 3,180 | 3,190 | 27,500 | 3,190 |
| 2025-03-18 | 3,175 | 3,285 | 3,155 | 3,265 | 69,400 | 3,265 |
| 2025-03-17 | 3,130 | 3,185 | 3,100 | 3,170 | 39,800 | 3,170 |
| 2025-03-14 | 3,055 | 3,125 | 3,045 | 3,115 | 43,700 | 3,115 |
| 2025-03-13 | 3,020 | 3,095 | 3,020 | 3,070 | 36,900 | 3,070 |
| 2025-03-12 | 2,990 | 3,015 | 2,976 | 3,005 | 25,200 | 3,005 |
| 2025-03-11 | 2,980 | 2,984 | 2,902 | 2,979 | 42,100 | 2,979 |
| 2025-03-10 | 3,090 | 3,090 | 3,010 | 3,010 | 28,700 | 3,010 |
| 2025-03-07 | 3,070 | 3,125 | 3,045 | 3,075 | 43,100 | 3,075 |
| 2025-03-06 | 3,075 | 3,125 | 3,075 | 3,100 | 28,000 | 3,100 |
| 2025-03-05 | 3,005 | 3,060 | 3,005 | 3,050 | 19,900 | 3,050 |
| 2025-03-04 | 3,035 | 3,045 | 2,999 | 3,010 | 16,200 | 3,010 |
| 2025-03-03 | 3,065 | 3,065 | 2,984 | 3,030 | 31,700 | 3,030 |
| 2025-02-28 | 3,040 | 3,040 | 2,983 | 2,988 | 28,900 | 2,988 |
| 2025-02-27 | 3,020 | 3,055 | 3,015 | 3,050 | 25,400 | 3,050 |
| 2025-02-26 | 3,010 | 3,035 | 2,986 | 3,025 | 31,000 | 3,025 |
| 2025-02-25 | 3,050 | 3,075 | 3,010 | 3,030 | 30,400 | 3,030 |
| 2025-02-21 | 3,130 | 3,130 | 3,060 | 3,070 | 24,800 | 3,070 |
| 2025-02-20 | 3,180 | 3,190 | 3,120 | 3,130 | 29,100 | 3,130 |
| 2025-02-19 | 3,230 | 3,280 | 3,180 | 3,180 | 38,800 | 3,180 |
| 2025-02-18 | 3,240 | 3,270 | 3,190 | 3,230 | 26,200 | 3,230 |
| 2025-02-17 | 3,195 | 3,230 | 3,160 | 3,215 | 71,400 | 3,215 |
| 2025-02-14 | 3,110 | 3,185 | 3,095 | 3,180 | 59,800 | 3,180 |
| 2025-02-13 | 3,090 | 3,110 | 3,065 | 3,095 | 26,500 | 3,095 |
| 2025-02-12 | 3,090 | 3,095 | 3,060 | 3,075 | 24,500 | 3,075 |
| 2025-02-10 | 3,050 | 3,055 | 3,015 | 3,050 | 19,300 | 3,050 |
| 2025-02-07 | 3,060 | 3,085 | 3,005 | 3,060 | 24,700 | 3,060 |
| 2025-02-06 | 3,050 | 3,065 | 2,993 | 3,055 | 55,200 | 3,055 |
| 2025-02-05 | 3,085 | 3,140 | 3,030 | 3,040 | 51,700 | 3,040 |
| 2025-02-04 | 3,100 | 3,120 | 3,065 | 3,085 | 40,000 | 3,085 |
| 2025-02-03 | 3,050 | 3,085 | 3,030 | 3,045 | 49,100 | 3,045 |
| 2025-01-31 | 3,120 | 3,125 | 3,030 | 3,080 | 46,700 | 3,080 |
| 2025-01-30 | 3,015 | 3,070 | 2,974 | 3,055 | 60,400 | 3,055 |
| 2025-01-29 | 2,944 | 3,080 | 2,907 | 3,050 | 102,700 | 3,050 |
| 2025-01-28 | 2,857 | 2,980 | 2,857 | 2,920 | 166,700 | 2,920 |
| 2025-01-27 | 2,855 | 2,876 | 2,836 | 2,853 | 21,100 | 2,853 |
| 2025-01-24 | 2,848 | 2,848 | 2,800 | 2,818 | 17,300 | 2,818 |
| 2025-01-23 | 2,850 | 2,850 | 2,811 | 2,832 | 35,900 | 2,832 |
| 2025-01-22 | 2,888 | 2,888 | 2,843 | 2,853 | 37,600 | 2,853 |
| 2025-01-21 | 2,881 | 2,906 | 2,848 | 2,875 | 27,100 | 2,875 |
| 2025-01-20 | 2,850 | 2,897 | 2,843 | 2,876 | 29,000 | 2,876 |
| 2025-01-17 | 2,835 | 2,845 | 2,771 | 2,836 | 24,400 | 2,836 |
| 2025-01-16 | 2,847 | 2,850 | 2,797 | 2,837 | 36,900 | 2,837 |
| 2025-01-15 | 2,760 | 2,830 | 2,760 | 2,800 | 37,800 | 2,800 |
| 2025-01-14 | 2,770 | 2,785 | 2,734 | 2,741 | 24,700 | 2,741 |
| 2025-01-10 | 2,795 | 2,801 | 2,754 | 2,785 | 30,100 | 2,785 |
| 2025-01-09 | 2,828 | 2,839 | 2,775 | 2,780 | 37,200 | 2,780 |
| 2025-01-08 | 2,781 | 2,848 | 2,781 | 2,832 | 39,500 | 2,832 |
| 2025-01-07 | 2,795 | 2,800 | 2,753 | 2,773 | 28,600 | 2,773 |
| 2025-01-06 | 2,817 | 2,817 | 2,750 | 2,777 | 31,300 | 2,777 |
分割・併合履歴 ： [1997-03-26]1株→1.1株