8345 (株)岩手銀行の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-22	2,470	2,470	2,470	2,470	600	2,245.45
1983-12-21	2,470	2,470	2,470	2,470	100	2,245.45
1983-12-17	2,480	2,480	2,480	2,480	100	2,254.55
1983-12-16	2,480	2,480	2,480	2,480	800	2,254.55
1983-12-15	2,480	2,480	2,480	2,480	200	2,254.55
1983-12-14	2,480	2,480	2,480	2,480	1,400	2,254.55
1983-12-13	2,480	2,480	2,480	2,480	1,100	2,254.55
1983-12-12	2,480	2,480	2,480	2,480	3,500	2,254.55
1983-12-09	2,470	2,470	2,470	2,470	800	2,245.45
1983-12-08	2,460	2,470	2,460	2,470	7,200	2,245.45
1983-12-07	2,460	2,470	2,460	2,470	3,000	2,245.45
1983-12-05	2,460	2,460	2,460	2,460	100	2,236.36
1983-12-03	2,460	2,460	2,460	2,460	1,200	2,236.36
1983-12-02	2,460	2,460	2,460	2,460	400	2,236.36
1983-12-01	2,460	2,460	2,460	2,460	100	2,236.36
1983-11-30	2,460	2,460	2,460	2,460	400	2,236.36
1983-11-29	2,460	2,460	2,460	2,460	600	2,236.36
1983-11-28	2,450	2,460	2,450	2,460	200	2,236.36
1983-11-25	2,470	2,470	2,470	2,470	100	2,245.45
1983-11-24	2,480	2,480	2,480	2,480	2,100	2,254.55
1983-11-22	2,480	2,480	2,480	2,480	1,200	2,254.55
1983-11-21	2,480	2,480	2,480	2,480	300	2,254.55
1983-11-18	2,450	2,450	2,450	2,450	2,000	2,227.27
1983-11-15	2,450	2,450	2,450	2,450	300	2,227.27
1983-11-14	2,450	2,450	2,450	2,450	100	2,227.27
1983-11-11	2,450	2,450	2,450	2,450	2,300	2,227.27
1983-11-08	2,450	2,450	2,450	2,450	300	2,227.27
1983-11-07	2,430	2,440	2,430	2,440	200	2,218.18
1983-11-05	2,400	2,400	2,400	2,400	600	2,181.82
1983-11-04	2,400	2,400	2,400	2,400	200	2,181.82
1983-11-01	2,400	2,400	2,400	2,400	3,000	2,181.82
1983-10-31	2,400	2,400	2,400	2,400	1,100	2,181.82
1983-10-29	2,400	2,400	2,400	2,400	7,000	2,181.82
1983-10-28	2,400	2,400	2,400	2,400	12,100	2,181.82
1983-10-22	2,400	2,400	2,400	2,400	3,000	2,181.82
1983-10-21	2,400	2,400	2,400	2,400	1,500	2,181.82
1983-10-05	2,400	2,400	2,400	2,400	600	2,181.82
1983-10-03	2,400	2,400	2,400	2,400	200	2,181.82
1983-10-01	2,400	2,400	2,400	2,400	500	2,181.82
1983-09-30	2,400	2,400	2,400	2,400	1,000	2,181.82
1983-09-26	2,400	2,400	2,400	2,400	500	2,181.82
1983-09-24	2,400	2,400	2,400	2,400	200	2,181.82
1983-09-21	2,400	2,400	2,400	2,400	3,200	2,181.82
1983-09-20	2,400	2,400	2,400	2,400	10,300	2,181.82
1983-09-19	2,400	2,400	2,400	2,400	500	2,181.82
1983-09-16	2,400	2,400	2,400	2,400	500	2,181.82
1983-09-12	2,400	2,400	2,400	2,400	100	2,181.82
1983-09-09	2,400	2,400	2,400	2,400	1,400	2,181.82
1983-09-06	2,400	2,400	2,400	2,400	200	2,181.82
1983-09-05	2,400	2,400	2,400	2,400	700	2,181.82
1983-09-03	2,400	2,400	2,400	2,400	400	2,181.82
1983-09-01	2,400	2,400	2,400	2,400	800	2,181.82
1983-08-31	2,400	2,400	2,400	2,400	2,400	2,181.82
1983-08-30	2,400	2,400	2,400	2,400	300	2,181.82
1983-08-29	2,400	2,400	2,400	2,400	200	2,181.82
1983-08-25	2,400	2,400	2,400	2,400	400	2,181.82
1983-08-24	2,400	2,400	2,400	2,400	1,000	2,181.82
1983-08-23	2,400	2,400	2,400	2,400	200	2,181.82
1983-08-20	2,400	2,400	2,400	2,400	2,200	2,181.82
1983-08-19	2,400	2,400	2,400	2,400	1,300	2,181.82
1983-08-11	2,400	2,400	2,400	2,400	10,200	2,181.82
1983-08-10	2,400	2,400	2,400	2,400	1,800	2,181.82
1983-08-09	2,400	2,400	2,400	2,400	400	2,181.82
1983-08-08	2,400	2,400	2,400	2,400	300	2,181.82
1983-08-06	2,400	2,400	2,400	2,400	100	2,181.82
1983-08-05	2,400	2,400	2,400	2,400	1,100	2,181.82
1983-08-04	2,400	2,400	2,400	2,400	400	2,181.82
1983-08-03	2,400	2,400	2,400	2,400	800	2,181.82
1983-08-02	2,400	2,400	2,400	2,400	400	2,181.82
1983-08-01	2,400	2,400	2,400	2,400	1,700	2,181.82
1983-07-29	2,400	2,400	2,400	2,400	4,000	2,181.82
1983-07-27	2,400	2,400	2,400	2,400	9,800	2,181.82
1983-07-26	2,400	2,400	2,400	2,400	600	2,181.82
1983-07-25	2,400	2,400	2,400	2,400	400	2,181.82
1983-07-23	2,400	2,400	2,400	2,400	500	2,181.82
1983-07-22	2,400	2,400	2,400	2,400	400	2,181.82
1983-07-21	2,400	2,400	2,400	2,400	500	2,181.82
1983-07-20	2,380	2,400	2,380	2,400	2,300	2,181.82
1983-07-19	2,390	2,390	2,390	2,390	400	2,172.73
1983-07-13	2,390	2,390	2,390	2,390	600	2,172.73
1983-07-01	2,390	2,400	2,390	2,400	3,200	2,181.82
1983-06-27	2,400	2,400	2,400	2,400	1,000	2,181.82
1983-06-22	2,400	2,400	2,400	2,400	3,200	2,181.82
1983-06-11	2,400	2,400	2,400	2,400	9,700	2,181.82
1983-05-25	2,400	2,400	2,400	2,400	600	2,181.82
1983-05-24	2,400	2,400	2,400	2,400	200	2,181.82
1983-05-23	2,400	2,400	2,400	2,400	2,200	2,181.82
1983-05-20	2,400	2,400	2,400	2,400	2,800	2,181.82
1983-05-16	2,400	2,400	2,400	2,400	800	2,181.82
1983-05-14	2,400	2,400	2,400	2,400	700	2,181.82
1983-05-11	2,400	2,400	2,400	2,400	4,200	2,181.82
1983-05-10	2,400	2,400	2,400	2,400	2,300	2,181.82
1983-04-30	2,400	2,400	2,400	2,400	2,100	2,181.82
1983-04-28	2,400	2,400	2,400	2,400	500	2,181.82
1983-04-27	2,400	2,400	2,400	2,400	1,600	2,181.82
1983-04-26	2,400	2,400	2,400	2,400	1,000	2,181.82
1983-04-25	2,390	2,400	2,390	2,400	11,700	2,181.82
1983-04-20	2,390	2,400	2,390	2,400	2,100	2,181.82
1983-04-19	2,400	2,400	2,400	2,400	300	2,181.82
1983-04-14	2,400	2,400	2,400	2,400	300	2,181.82
1983-04-13	2,400	2,400	2,400	2,400	700	2,181.82
1983-04-12	2,400	2,400	2,400	2,400	1,000	2,181.82
1983-04-09	2,400	2,400	2,400	2,400	2,100	2,181.82
1983-04-07	2,400	2,400	2,400	2,400	600	2,181.82
1983-04-01	2,400	2,400	2,400	2,400	300	2,181.82
1983-03-31	2,400	2,400	2,400	2,400	1,900	2,181.82
1983-03-30	2,400	2,400	2,400	2,400	400	2,181.82
1983-03-29	2,400	2,400	2,400	2,400	300	2,181.82
1983-03-28	2,400	2,400	2,380	2,400	1,400	2,181.82
1983-03-25	2,400	2,400	2,400	2,400	500	2,181.82
1983-03-24	2,400	2,400	2,400	2,400	400	2,181.82
1983-03-23	2,400	2,400	2,400	2,400	400	2,181.82
1983-03-22	2,400	2,400	2,400	2,400	500	2,181.82
1983-03-18	2,400	2,400	2,400	2,400	4,000	2,181.82
1983-03-17	2,390	2,400	2,390	2,400	1,000	2,181.82
1983-03-15	2,400	2,400	2,400	2,400	100	2,181.82
1983-03-09	2,410	2,410	2,410	2,410	1,200	2,190.91
1983-03-01	2,420	2,420	2,420	2,420	500	2,200
1983-02-28	2,410	2,410	2,410	2,410	100	2,190.91
1983-02-25	2,420	2,420	2,420	2,420	400	2,200
1983-02-22	2,420	2,420	2,420	2,420	3,300	2,200
1983-02-21	2,420	2,420	2,420	2,420	1,400	2,200
1983-02-18	2,410	2,420	2,410	2,420	6,400	2,200
1983-02-15	2,410	2,410	2,410	2,410	1,000	2,190.91
1983-02-14	2,410	2,410	2,410	2,410	100	2,190.91
1983-02-09	2,420	2,420	2,410	2,410	3,800	2,190.91
1983-02-03	2,420	2,420	2,420	2,420	1,000	2,200
1983-02-02	2,420	2,420	2,420	2,420	100	2,200
1983-02-01	2,420	2,420	2,420	2,420	5,100	2,200
1983-01-31	2,420	2,420	2,420	2,420	2,900	2,200
1983-01-29	2,420	2,420	2,420	2,420	2,000	2,200
1983-01-28	2,410	2,410	2,410	2,410	100	2,190.91
1983-01-24	2,410	2,420	2,410	2,420	5,100	2,200
1983-01-20	2,420	2,420	2,420	2,420	3,100	2,200
1983-01-19	2,420	2,420	2,420	2,420	200	2,200
1983-01-14	2,430	2,430	2,430	2,430	900	2,209.09
1983-01-05	2,430	2,430	2,430	2,430	500	2,209.09

分割・併合履歴： [1997-03-26]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [1983年度]

8345 (株)岩手銀行の時系列データ [1983年度]