8345 (株)岩手銀行 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 3,580 | 3,590 | 3,580 | 3,590 | 200 | 3,263.64 |
| 1985-12-27 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 3,254.55 |
| 1985-12-26 | 3,580 | 3,580 | 3,570 | 3,580 | 1,000 | 3,254.55 |
| 1985-12-25 | 3,590 | 3,590 | 3,590 | 3,590 | 600 | 3,263.64 |
| 1985-12-24 | 3,580 | 3,590 | 3,530 | 3,590 | 2,700 | 3,263.64 |
| 1985-12-23 | 3,600 | 3,600 | 3,590 | 3,590 | 13,200 | 3,263.64 |
| 1985-12-18 | 3,590 | 3,590 | 3,590 | 3,590 | 800 | 3,263.64 |
| 1985-12-17 | 3,590 | 3,590 | 3,590 | 3,590 | 200 | 3,263.64 |
| 1985-12-16 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,272.73 |
| 1985-12-13 | 3,600 | 3,600 | 3,600 | 3,600 | 500 | 3,272.73 |
| 1985-12-12 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 3,272.73 |
| 1985-12-11 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,272.73 |
| 1985-12-09 | 3,600 | 3,600 | 3,600 | 3,600 | 1,100 | 3,272.73 |
| 1985-12-07 | 3,600 | 3,600 | 3,600 | 3,600 | 500 | 3,272.73 |
| 1985-12-06 | 3,600 | 3,600 | 3,600 | 3,600 | 7,300 | 3,272.73 |
| 1985-12-05 | 3,600 | 3,600 | 3,600 | 3,600 | 1,300 | 3,272.73 |
| 1985-12-04 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,272.73 |
| 1985-12-02 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,272.73 |
| 1985-11-28 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,272.73 |
| 1985-11-27 | 3,600 | 3,600 | 3,600 | 3,600 | 1,600 | 3,272.73 |
| 1985-11-26 | 3,600 | 3,650 | 3,600 | 3,650 | 4,100 | 3,318.18 |
| 1985-11-21 | 3,650 | 3,650 | 3,650 | 3,650 | 22,600 | 3,318.18 |
| 1985-11-20 | 3,650 | 3,650 | 3,650 | 3,650 | 1,900 | 3,318.18 |
| 1985-11-18 | 3,560 | 3,650 | 3,560 | 3,650 | 200 | 3,318.18 |
| 1985-11-15 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 3,327.27 |
| 1985-11-13 | 3,670 | 3,670 | 3,670 | 3,670 | 6,400 | 3,336.36 |
| 1985-11-12 | 3,680 | 3,680 | 3,680 | 3,680 | 400 | 3,345.45 |
| 1985-11-11 | 3,680 | 3,700 | 3,650 | 3,700 | 2,700 | 3,363.64 |
| 1985-11-08 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 3,336.36 |
| 1985-11-07 | 3,650 | 3,680 | 3,650 | 3,680 | 1,300 | 3,345.45 |
| 1985-11-01 | 3,680 | 3,700 | 3,680 | 3,700 | 1,400 | 3,363.64 |
| 1985-10-29 | 3,680 | 3,680 | 3,680 | 3,680 | 1,200 | 3,345.45 |
| 1985-10-28 | 3,690 | 3,690 | 3,690 | 3,690 | 600 | 3,354.55 |
| 1985-10-26 | 3,690 | 3,690 | 3,690 | 3,690 | 1,700 | 3,354.55 |
| 1985-10-25 | 3,690 | 3,700 | 3,690 | 3,700 | 2,800 | 3,363.64 |
| 1985-10-24 | 3,690 | 3,690 | 3,690 | 3,690 | 1,200 | 3,354.55 |
| 1985-10-23 | 3,690 | 3,700 | 3,690 | 3,690 | 9,200 | 3,354.55 |
| 1985-10-22 | 3,590 | 3,650 | 3,590 | 3,610 | 5,100 | 3,281.82 |
| 1985-10-19 | 3,690 | 3,690 | 3,690 | 3,690 | 1,500 | 3,354.55 |
| 1985-10-17 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 3,363.64 |
| 1985-10-16 | 3,700 | 3,700 | 3,700 | 3,700 | 700 | 3,363.64 |
| 1985-10-15 | 3,700 | 3,700 | 3,700 | 3,700 | 900 | 3,363.64 |
| 1985-10-14 | 3,700 | 3,700 | 3,680 | 3,700 | 1,300 | 3,363.64 |
| 1985-10-11 | 3,700 | 3,700 | 3,700 | 3,700 | 2,900 | 3,363.64 |
| 1985-10-09 | 3,650 | 3,650 | 3,650 | 3,650 | 600 | 3,318.18 |
| 1985-10-08 | 3,650 | 3,650 | 3,650 | 3,650 | 2,200 | 3,318.18 |
| 1985-10-07 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 3,318.18 |
| 1985-10-05 | 3,640 | 3,650 | 3,640 | 3,650 | 1,400 | 3,318.18 |
| 1985-10-04 | 3,630 | 3,700 | 3,630 | 3,640 | 3,200 | 3,309.09 |
| 1985-10-03 | 3,650 | 3,650 | 3,600 | 3,640 | 2,000 | 3,309.09 |
| 1985-10-02 | 3,600 | 3,650 | 3,600 | 3,640 | 5,000 | 3,309.09 |
| 1985-09-30 | 3,650 | 3,650 | 3,640 | 3,640 | 700 | 3,309.09 |
| 1985-09-27 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,318.18 |
| 1985-09-26 | 3,650 | 3,650 | 3,650 | 3,650 | 900 | 3,318.18 |
| 1985-09-24 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,363.64 |
| 1985-09-21 | 3,700 | 3,700 | 3,700 | 3,700 | 600 | 3,363.64 |
| 1985-09-19 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,363.64 |
| 1985-09-18 | 3,700 | 3,700 | 3,700 | 3,700 | 900 | 3,363.64 |
| 1985-09-17 | 3,700 | 3,700 | 3,700 | 3,700 | 2,100 | 3,363.64 |
| 1985-09-11 | 3,700 | 3,700 | 3,690 | 3,690 | 3,700 | 3,354.55 |
| 1985-09-10 | 3,690 | 3,700 | 3,690 | 3,700 | 600 | 3,363.64 |
| 1985-09-09 | 3,730 | 3,730 | 3,690 | 3,690 | 1,000 | 3,354.55 |
| 1985-09-07 | 3,690 | 3,750 | 3,690 | 3,750 | 1,400 | 3,409.09 |
| 1985-09-06 | 3,690 | 3,740 | 3,690 | 3,740 | 1,500 | 3,400 |
| 1985-09-04 | 3,740 | 3,740 | 3,740 | 3,740 | 700 | 3,400 |
| 1985-09-03 | 3,730 | 3,730 | 3,730 | 3,730 | 1,500 | 3,390.91 |
| 1985-09-02 | 3,750 | 3,750 | 3,750 | 3,750 | 5,800 | 3,409.09 |
| 1985-08-31 | 3,800 | 3,800 | 3,800 | 3,800 | 1,400 | 3,454.55 |
| 1985-08-28 | 3,750 | 3,750 | 3,750 | 3,750 | 1,100 | 3,409.09 |
| 1985-08-26 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,409.09 |
| 1985-08-24 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,409.09 |
| 1985-08-23 | 3,700 | 3,700 | 3,700 | 3,700 | 500 | 3,363.64 |
| 1985-08-22 | 3,700 | 3,700 | 3,700 | 3,700 | 700 | 3,363.64 |
| 1985-08-21 | 3,610 | 3,700 | 3,610 | 3,700 | 2,000 | 3,363.64 |
| 1985-08-20 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 3,281.82 |
| 1985-08-19 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,272.73 |
| 1985-08-16 | 3,600 | 3,610 | 3,600 | 3,610 | 2,600 | 3,281.82 |
| 1985-08-15 | 3,600 | 3,600 | 3,600 | 3,600 | 500 | 3,272.73 |
| 1985-08-13 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 3,318.18 |
| 1985-08-12 | 3,650 | 3,650 | 3,650 | 3,650 | 600 | 3,318.18 |
| 1985-08-09 | 3,700 | 3,700 | 3,650 | 3,650 | 1,400 | 3,318.18 |
| 1985-08-08 | 3,750 | 3,750 | 3,750 | 3,750 | 400 | 3,409.09 |
| 1985-08-07 | 3,800 | 3,800 | 3,750 | 3,750 | 1,700 | 3,409.09 |
| 1985-08-05 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 3,536.36 |
| 1985-08-02 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,545.45 |
| 1985-08-01 | 3,850 | 3,850 | 3,850 | 3,850 | 900 | 3,500 |
| 1985-07-31 | 4,000 | 4,000 | 3,900 | 3,900 | 14,600 | 3,545.45 |
| 1985-07-30 | 4,000 | 4,010 | 4,000 | 4,000 | 12,800 | 3,636.36 |
| 1985-07-29 | 3,910 | 4,010 | 3,910 | 4,000 | 15,300 | 3,636.36 |
| 1985-07-27 | 3,850 | 3,950 | 3,850 | 3,910 | 3,500 | 3,554.55 |
| 1985-07-26 | 3,770 | 3,900 | 3,770 | 3,900 | 4,200 | 3,545.45 |
| 1985-07-25 | 3,840 | 3,850 | 3,750 | 3,750 | 3,900 | 3,409.09 |
| 1985-07-24 | 3,650 | 3,740 | 3,650 | 3,740 | 4,900 | 3,400 |
| 1985-07-23 | 3,660 | 3,700 | 3,660 | 3,700 | 3,900 | 3,363.64 |
| 1985-07-22 | 3,650 | 3,700 | 3,650 | 3,700 | 2,000 | 3,363.64 |
| 1985-07-20 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,363.64 |
| 1985-07-19 | 3,700 | 3,720 | 3,690 | 3,700 | 3,600 | 3,363.64 |
| 1985-07-18 | 3,700 | 3,750 | 3,700 | 3,750 | 600 | 3,409.09 |
| 1985-07-17 | 3,790 | 3,790 | 3,790 | 3,790 | 600 | 3,445.45 |
| 1985-07-16 | 3,800 | 3,800 | 3,800 | 3,800 | 700 | 3,454.55 |
| 1985-07-15 | 4,000 | 4,020 | 3,900 | 3,900 | 4,000 | 3,545.45 |
| 1985-07-12 | 3,800 | 3,960 | 3,750 | 3,950 | 12,200 | 3,590.91 |
| 1985-07-11 | 3,700 | 3,750 | 3,700 | 3,750 | 10,100 | 3,409.09 |
| 1985-07-10 | 3,480 | 3,700 | 3,480 | 3,700 | 1,900 | 3,363.64 |
| 1985-07-09 | 3,300 | 3,400 | 3,300 | 3,400 | 8,900 | 3,090.91 |
| 1985-07-08 | 3,250 | 3,300 | 3,250 | 3,300 | 1,300 | 3,000 |
| 1985-07-05 | 3,290 | 3,300 | 3,290 | 3,300 | 200 | 3,000 |
| 1985-07-02 | 3,300 | 3,300 | 3,300 | 3,300 | 1,500 | 3,000 |
| 1985-07-01 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,000 |
| 1985-06-28 | 3,300 | 3,300 | 3,300 | 3,300 | 600 | 3,000 |
| 1985-06-27 | 3,300 | 3,300 | 3,300 | 3,300 | 1,500 | 3,000 |
| 1985-06-26 | 3,250 | 3,250 | 3,250 | 3,250 | 1,100 | 2,954.55 |
| 1985-06-25 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 2,954.55 |
| 1985-06-24 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 2,954.55 |
| 1985-06-21 | 3,250 | 3,250 | 3,200 | 3,200 | 300 | 2,909.09 |
| 1985-06-20 | 3,200 | 3,200 | 3,200 | 3,200 | 700 | 2,909.09 |
| 1985-06-19 | 3,200 | 3,200 | 3,200 | 3,200 | 1,300 | 2,909.09 |
| 1985-06-18 | 3,190 | 3,200 | 3,190 | 3,200 | 4,500 | 2,909.09 |
| 1985-06-15 | 3,190 | 3,190 | 3,190 | 3,190 | 300 | 2,900 |
| 1985-06-13 | 3,190 | 3,190 | 3,190 | 3,190 | 200 | 2,900 |
| 1985-06-12 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 2,909.09 |
| 1985-06-11 | 3,200 | 3,200 | 3,200 | 3,200 | 2,900 | 2,909.09 |
| 1985-06-10 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 2,909.09 |
| 1985-06-06 | 3,200 | 3,200 | 3,200 | 3,200 | 700 | 2,909.09 |
| 1985-06-05 | 3,200 | 3,200 | 3,200 | 3,200 | 1,400 | 2,909.09 |
| 1985-06-04 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 2,909.09 |
| 1985-06-03 | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 2,909.09 |
| 1985-06-01 | 3,200 | 3,200 | 3,200 | 3,200 | 1,900 | 2,909.09 |
| 1985-05-30 | 3,200 | 3,200 | 3,200 | 3,200 | 2,200 | 2,909.09 |
| 1985-05-29 | 3,200 | 3,200 | 3,200 | 3,200 | 1,900 | 2,909.09 |
| 1985-05-28 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,909.09 |
| 1985-05-27 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,909.09 |
| 1985-05-25 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 2,909.09 |
| 1985-05-24 | 3,200 | 3,200 | 3,200 | 3,200 | 4,200 | 2,909.09 |
| 1985-05-23 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 2,909.09 |
| 1985-05-22 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 2,909.09 |
| 1985-05-21 | 3,200 | 3,200 | 3,200 | 3,200 | 3,400 | 2,909.09 |
| 1985-05-16 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,909.09 |
| 1985-05-15 | 3,200 | 3,200 | 3,200 | 3,200 | 700 | 2,909.09 |
| 1985-05-14 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 2,909.09 |
| 1985-05-13 | 3,150 | 3,200 | 3,150 | 3,200 | 200 | 2,909.09 |
| 1985-05-09 | 3,150 | 3,150 | 3,150 | 3,150 | 3,100 | 2,863.64 |
| 1985-05-08 | 3,130 | 3,150 | 3,130 | 3,150 | 3,900 | 2,863.64 |
| 1985-05-07 | 3,150 | 3,150 | 3,150 | 3,150 | 900 | 2,863.64 |
| 1985-05-04 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 2,854.55 |
| 1985-04-19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,000 |
| 1985-04-15 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 3,000 |
| 1985-04-12 | 3,250 | 3,300 | 3,250 | 3,300 | 7,300 | 3,000 |
| 1985-04-10 | 3,200 | 3,250 | 3,190 | 3,250 | 13,300 | 2,954.55 |
| 1985-04-09 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 2,900 |
| 1985-04-08 | 3,190 | 3,190 | 3,190 | 3,190 | 800 | 2,900 |
| 1985-04-04 | 3,290 | 3,290 | 3,290 | 3,290 | 500 | 2,990.91 |
| 1985-04-03 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 2,990.91 |
| 1985-04-02 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,000 |
| 1985-04-01 | 3,290 | 3,300 | 3,290 | 3,300 | 5,500 | 3,000 |
| 1985-03-30 | 3,380 | 3,380 | 3,330 | 3,330 | 1,100 | 3,027.27 |
| 1985-03-29 | 3,380 | 3,380 | 3,380 | 3,380 | 500 | 3,072.73 |
| 1985-03-28 | 3,330 | 3,330 | 3,300 | 3,300 | 3,000 | 3,000 |
| 1985-03-27 | 3,390 | 3,390 | 3,380 | 3,380 | 4,100 | 3,072.73 |
| 1985-03-25 | 3,380 | 3,390 | 3,380 | 3,390 | 900 | 3,081.82 |
| 1985-03-23 | 3,400 | 3,400 | 3,390 | 3,400 | 3,600 | 3,090.91 |
| 1985-03-22 | 3,300 | 3,390 | 3,300 | 3,390 | 3,300 | 3,081.82 |
| 1985-03-20 | 3,290 | 3,300 | 3,290 | 3,300 | 10,100 | 3,000 |
| 1985-03-19 | 3,300 | 3,300 | 3,290 | 3,290 | 4,000 | 2,990.91 |
| 1985-03-18 | 3,300 | 3,310 | 3,300 | 3,300 | 4,800 | 3,000 |
| 1985-03-15 | 3,290 | 3,290 | 3,290 | 3,290 | 200 | 2,990.91 |
| 1985-03-13 | 3,350 | 3,350 | 3,350 | 3,350 | 900 | 3,045.45 |
| 1985-03-11 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 3,090.91 |
| 1985-03-08 | 3,400 | 3,400 | 3,400 | 3,400 | 3,100 | 3,090.91 |
| 1985-03-07 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 3,090.91 |
| 1985-03-06 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 3,090.91 |
| 1985-03-05 | 3,310 | 3,350 | 3,300 | 3,300 | 7,100 | 3,000 |
| 1985-03-04 | 3,310 | 3,310 | 3,310 | 3,310 | 4,400 | 3,009.09 |
| 1985-02-27 | 3,000 | 3,000 | 3,000 | 3,000 | 18,000 | 2,727.27 |
| 1985-02-26 | 2,970 | 2,970 | 2,970 | 2,970 | 2,300 | 2,700 |
| 1985-02-23 | 2,970 | 2,970 | 2,970 | 2,970 | 4,000 | 2,700 |
| 1985-02-21 | 2,970 | 2,970 | 2,970 | 2,970 | 1,100 | 2,700 |
| 1985-02-20 | 2,970 | 2,970 | 2,970 | 2,970 | 2,200 | 2,700 |
| 1985-02-18 | 2,980 | 2,980 | 2,980 | 2,980 | 800 | 2,709.09 |
| 1985-02-16 | 2,980 | 2,980 | 2,980 | 2,980 | 1,300 | 2,709.09 |
| 1985-02-15 | 2,980 | 2,980 | 2,980 | 2,980 | 200 | 2,709.09 |
| 1985-02-14 | 2,990 | 2,990 | 2,990 | 2,990 | 1,200 | 2,718.18 |
| 1985-02-13 | 2,990 | 2,990 | 2,990 | 2,990 | 3,200 | 2,718.18 |
| 1985-02-12 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 2,718.18 |
| 1985-02-08 | 2,990 | 2,990 | 2,990 | 2,990 | 5,200 | 2,718.18 |
| 1985-02-04 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 2,718.18 |
| 1985-02-01 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 2,745.45 |
| 1985-01-31 | 3,020 | 3,020 | 3,020 | 3,020 | 300 | 2,745.45 |
| 1985-01-24 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 2,909.09 |
| 1985-01-23 | 3,200 | 3,200 | 3,200 | 3,200 | 1,100 | 2,909.09 |
| 1985-01-22 | 3,250 | 3,260 | 3,250 | 3,250 | 8,400 | 2,954.55 |
| 1985-01-21 | 3,250 | 3,250 | 3,250 | 3,250 | 7,200 | 2,954.55 |
| 1985-01-19 | 3,250 | 3,250 | 3,250 | 3,250 | 1,800 | 2,954.55 |
| 1985-01-18 | 3,200 | 3,300 | 3,200 | 3,250 | 17,900 | 2,954.55 |
| 1985-01-17 | 3,200 | 3,250 | 3,200 | 3,200 | 13,700 | 2,909.09 |
| 1985-01-11 | 2,910 | 2,920 | 2,910 | 2,920 | 9,400 | 2,654.55 |
| 1985-01-09 | 2,780 | 2,790 | 2,780 | 2,790 | 3,900 | 2,536.36 |
| 1985-01-07 | 2,700 | 2,700 | 2,700 | 2,700 | 4,100 | 2,454.55 |
| 1985-01-05 | 2,700 | 2,700 | 2,700 | 2,700 | 1,100 | 2,454.55 |
| 1985-01-04 | 2,710 | 2,710 | 2,690 | 2,690 | 2,400 | 2,445.45 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
