8345 (株)岩手銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,919	2,919	2,873	2,883	16,500	2,883
2019-12-27	2,935	2,939	2,888	2,936	9,700	2,936
2019-12-26	2,896	2,911	2,861	2,911	7,300	2,911
2019-12-25	2,934	2,934	2,862	2,867	5,200	2,867
2019-12-24	2,954	2,958	2,905	2,934	9,900	2,934
2019-12-23	2,982	3,015	2,928	2,929	18,900	2,929
2019-12-20	2,965	2,996	2,955	2,982	15,100	2,982
2019-12-19	3,000	3,000	2,943	2,969	11,500	2,969
2019-12-18	3,010	3,020	2,979	3,000	17,600	3,000
2019-12-17	2,933	3,015	2,916	3,015	15,200	3,015
2019-12-16	2,885	2,921	2,839	2,906	20,000	2,906
2019-12-13	2,844	2,929	2,823	2,885	89,600	2,885
2019-12-12	2,978	2,978	2,874	2,888	15,000	2,888
2019-12-11	2,992	2,998	2,920	2,940	16,600	2,940
2019-12-10	3,020	3,045	2,953	2,999	26,600	2,999
2019-12-09	3,030	3,040	2,995	3,010	10,900	3,010
2019-12-06	2,970	3,005	2,948	3,005	18,500	3,005
2019-12-05	2,925	2,960	2,912	2,930	13,600	2,930
2019-12-04	2,875	2,924	2,817	2,924	19,200	2,924
2019-12-03	2,957	2,957	2,890	2,898	16,100	2,898
2019-12-02	2,950	2,995	2,950	2,965	11,900	2,965
2019-11-29	2,906	2,939	2,878	2,937	19,400	2,937
2019-11-28	2,925	2,925	2,881	2,911	9,600	2,911
2019-11-27	2,906	2,928	2,894	2,925	18,400	2,925
2019-11-26	2,903	2,930	2,880	2,906	20,400	2,906
2019-11-25	2,851	2,924	2,851	2,908	16,600	2,908
2019-11-22	2,865	2,887	2,826	2,830	20,400	2,830
2019-11-21	2,867	2,873	2,811	2,863	16,900	2,863
2019-11-20	2,920	2,920	2,853	2,867	12,900	2,867
2019-11-19	2,974	2,988	2,941	2,946	11,800	2,946
2019-11-18	2,950	2,970	2,924	2,963	12,600	2,963
2019-11-15	2,845	2,946	2,837	2,941	28,800	2,941
2019-11-14	2,955	2,955	2,846	2,846	23,600	2,846
2019-11-13	2,980	3,020	2,963	2,963	19,500	2,963
2019-11-12	3,060	3,065	2,981	3,040	15,800	3,040
2019-11-11	2,952	3,065	2,929	3,065	33,900	3,065
2019-11-08	2,920	2,920	2,778	2,852	55,400	2,852
2019-11-07	2,840	2,892	2,794	2,874	18,000	2,874
2019-11-06	2,847	2,848	2,812	2,830	17,800	2,830
2019-11-05	2,839	2,864	2,774	2,849	32,000	2,849
2019-11-01	2,790	2,804	2,760	2,798	17,000	2,798
2019-10-31	2,804	2,839	2,745	2,835	40,800	2,835
2019-10-30	2,684	2,784	2,653	2,784	71,000	2,784
2019-10-29	2,672	2,693	2,652	2,684	20,300	2,684
2019-10-28	2,589	2,657	2,580	2,631	33,100	2,631
2019-10-25	2,566	2,589	2,535	2,589	27,600	2,589
2019-10-24	2,550	2,597	2,529	2,583	28,000	2,583
2019-10-23	2,531	2,545	2,480	2,541	25,900	2,541
2019-10-21	2,517	2,540	2,517	2,519	8,900	2,519
2019-10-18	2,544	2,585	2,503	2,515	17,900	2,515
2019-10-17	2,550	2,550	2,495	2,516	20,600	2,516
2019-10-16	2,533	2,577	2,507	2,526	27,100	2,526
2019-10-15	2,490	2,525	2,470	2,485	26,500	2,485
2019-10-11	2,476	2,487	2,452	2,467	22,300	2,467
2019-10-10	2,483	2,485	2,425	2,463	25,000	2,463
2019-10-09	2,477	2,498	2,445	2,496	11,700	2,496
2019-10-08	2,512	2,512	2,468	2,510	15,400	2,510
2019-10-07	2,505	2,505	2,462	2,488	9,900	2,488
2019-10-04	2,526	2,539	2,497	2,505	8,900	2,505
2019-10-03	2,566	2,567	2,510	2,527	11,800	2,527
2019-10-02	2,571	2,636	2,558	2,616	19,600	2,616
2019-10-01	2,580	2,646	2,580	2,612	13,400	2,612
2019-09-30	2,570	2,621	2,570	2,602	25,400	2,602
2019-09-27	2,574	2,605	2,565	2,589	38,800	2,589
2019-09-26	2,611	2,624	2,576	2,623	40,700	2,623
2019-09-25	2,538	2,561	2,501	2,561	26,200	2,561
2019-09-24	2,558	2,558	2,507	2,527	20,100	2,527
2019-09-20	2,552	2,556	2,515	2,539	20,500	2,539
2019-09-19	2,510	2,560	2,507	2,550	30,600	2,550
2019-09-18	2,590	2,590	2,480	2,510	31,500	2,510
2019-09-17	2,577	2,584	2,521	2,572	32,800	2,572
2019-09-13	2,507	2,577	2,471	2,572	54,600	2,572
2019-09-12	2,512	2,569	2,465	2,530	63,600	2,530
2019-09-11	2,372	2,472	2,371	2,464	48,300	2,464
2019-09-10	2,314	2,457	2,278	2,372	51,500	2,372
2019-09-09	2,290	2,327	2,266	2,297	21,300	2,297
2019-09-06	2,293	2,293	2,261	2,288	24,200	2,288
2019-09-05	2,253	2,296	2,240	2,293	40,300	2,293
2019-09-04	2,309	2,309	2,248	2,252	26,800	2,252
2019-09-03	2,353	2,359	2,325	2,328	14,600	2,328
2019-09-02	2,457	2,459	2,351	2,362	18,000	2,362
2019-08-30	2,431	2,489	2,426	2,479	15,500	2,479
2019-08-29	2,437	2,437	2,376	2,400	12,500	2,400
2019-08-28	2,428	2,431	2,402	2,414	9,200	2,414
2019-08-27	2,496	2,503	2,424	2,424	9,500	2,424
2019-08-26	2,488	2,488	2,443	2,452	27,100	2,452
2019-08-23	2,466	2,515	2,466	2,506	12,300	2,506
2019-08-22	2,439	2,475	2,413	2,466	20,000	2,466
2019-08-21	2,401	2,409	2,381	2,401	10,200	2,401
2019-08-20	2,437	2,437	2,398	2,429	10,000	2,429
2019-08-19	2,407	2,417	2,398	2,403	7,500	2,403
2019-08-16	2,395	2,395	2,365	2,379	7,700	2,379
2019-08-15	2,350	2,437	2,350	2,396	24,800	2,396
2019-08-14	2,421	2,450	2,416	2,445	15,800	2,445
2019-08-13	2,370	2,375	2,325	2,372	20,900	2,372
2019-08-09	2,424	2,431	2,380	2,391	10,300	2,391
2019-08-08	2,431	2,436	2,395	2,405	17,000	2,405
2019-08-07	2,411	2,457	2,411	2,440	16,100	2,440
2019-08-06	2,398	2,443	2,367	2,439	28,600	2,439
2019-08-05	2,525	2,525	2,433	2,440	27,600	2,440
2019-08-02	2,670	2,670	2,544	2,557	28,800	2,557
2019-08-01	2,716	2,736	2,698	2,724	13,200	2,724
2019-07-31	2,719	2,728	2,667	2,687	22,500	2,687
2019-07-30	2,697	2,734	2,683	2,726	19,600	2,726
2019-07-29	2,686	2,690	2,650	2,682	16,600	2,682
2019-07-26	2,701	2,702	2,672	2,689	13,000	2,689
2019-07-25	2,715	2,735	2,700	2,735	11,500	2,735
2019-07-24	2,788	2,788	2,713	2,715	29,000	2,715
2019-07-23	2,764	2,802	2,750	2,788	13,500	2,788
2019-07-22	2,784	2,784	2,746	2,750	11,700	2,750
2019-07-19	2,740	2,792	2,739	2,784	9,100	2,784
2019-07-18	2,855	2,855	2,730	2,738	25,900	2,738
2019-07-17	2,880	2,898	2,851	2,855	9,900	2,855
2019-07-16	2,900	2,904	2,868	2,900	10,100	2,900
2019-07-12	2,904	2,943	2,899	2,899	11,100	2,899
2019-07-11	2,854	2,898	2,851	2,889	9,600	2,889
2019-07-10	2,917	2,917	2,853	2,853	24,600	2,853
2019-07-09	2,992	2,992	2,912	2,924	10,600	2,924
2019-07-08	3,055	3,090	2,988	2,990	14,000	2,990
2019-07-05	3,015	3,045	2,987	3,040	12,300	3,040
2019-07-04	2,971	3,060	2,971	2,976	13,400	2,976
2019-07-03	2,891	2,975	2,872	2,968	9,800	2,968
2019-07-02	2,925	2,950	2,879	2,922	13,500	2,922
2019-07-01	2,831	2,922	2,831	2,922	16,000	2,922
2019-06-28	2,837	2,848	2,800	2,800	17,700	2,800
2019-06-27	2,847	2,892	2,842	2,867	8,300	2,867
2019-06-26	2,865	2,879	2,842	2,846	10,100	2,846
2019-06-25	2,912	2,926	2,877	2,884	8,300	2,884
2019-06-24	2,906	2,950	2,902	2,912	8,400	2,912
2019-06-21	2,944	2,944	2,886	2,886	12,200	2,886
2019-06-20	2,955	2,970	2,943	2,943	2,400	2,943
2019-06-19	2,913	2,971	2,863	2,942	12,800	2,942
2019-06-18	3,015	3,015	2,849	2,901	17,900	2,901
2019-06-17	3,050	3,050	2,990	2,990	9,900	2,990
2019-06-14	3,080	3,080	3,020	3,055	15,100	3,055
2019-06-13	3,105	3,105	3,045	3,075	19,800	3,075
2019-06-12	3,105	3,125	3,105	3,105	12,000	3,105
2019-06-11	3,075	3,120	3,075	3,105	11,500	3,105
2019-06-10	3,045	3,085	3,035	3,060	11,600	3,060
2019-06-07	3,025	3,035	2,962	3,035	6,000	3,035
2019-06-06	3,040	3,050	3,000	3,010	9,100	3,010
2019-06-05	2,965	3,090	2,965	3,035	11,100	3,035
2019-06-04	2,904	2,944	2,904	2,944	8,000	2,944
2019-06-03	2,895	2,906	2,851	2,883	7,800	2,883
2019-05-31	2,895	2,954	2,876	2,927	14,400	2,927
2019-05-30	2,897	2,907	2,852	2,900	6,300	2,900
2019-05-29	2,864	2,908	2,825	2,887	9,800	2,887
2019-05-28	2,913	2,953	2,879	2,912	16,100	2,912
2019-05-27	2,963	2,963	2,916	2,938	2,600	2,938
2019-05-24	2,874	2,958	2,870	2,941	9,400	2,941
2019-05-23	2,894	2,896	2,833	2,877	18,600	2,877
2019-05-22	2,953	2,953	2,871	2,890	14,400	2,890
2019-05-21	2,933	2,958	2,901	2,926	7,500	2,926
2019-05-20	2,946	2,950	2,875	2,950	9,700	2,950
2019-05-17	2,914	2,914	2,880	2,906	14,400	2,906
2019-05-16	2,881	2,881	2,815	2,880	12,900	2,880
2019-05-15	2,895	2,895	2,829	2,881	6,700	2,881
2019-05-14	2,812	2,877	2,780	2,877	11,900	2,877
2019-05-13	2,915	2,962	2,873	2,884	19,000	2,884
2019-05-10	2,988	3,010	2,928	2,929	19,800	2,929
2019-05-09	3,020	3,020	2,970	2,988	18,700	2,988
2019-05-08	3,115	3,115	3,030	3,070	18,100	3,070
2019-05-07	3,210	3,210	3,125	3,150	13,600	3,150
2019-04-26	3,190	3,210	3,150	3,195	12,100	3,195
2019-04-25	3,180	3,235	3,115	3,225	10,800	3,225
2019-04-24	3,240	3,240	3,160	3,175	12,900	3,175
2019-04-23	3,175	3,230	3,175	3,225	10,100	3,225
2019-04-22	3,205	3,205	3,145	3,175	8,700	3,175
2019-04-19	3,235	3,240	3,195	3,195	8,800	3,195
2019-04-18	3,320	3,330	3,220	3,235	13,500	3,235
2019-04-17	3,330	3,355	3,310	3,335	10,800	3,335
2019-04-16	3,390	3,390	3,320	3,340	6,400	3,340
2019-04-15	3,305	3,405	3,270	3,395	22,400	3,395
2019-04-12	3,285	3,310	3,235	3,240	11,600	3,240
2019-04-11	3,275	3,275	3,210	3,265	8,300	3,265
2019-04-10	3,290	3,290	3,230	3,275	9,600	3,275
2019-04-09	3,355	3,360	3,270	3,320	9,600	3,320
2019-04-08	3,425	3,425	3,340	3,355	6,800	3,355
2019-04-05	3,425	3,445	3,400	3,425	8,900	3,425
2019-04-04	3,430	3,445	3,400	3,405	12,100	3,405
2019-04-03	3,375	3,430	3,350	3,430	17,400	3,430
2019-04-02	3,430	3,435	3,370	3,380	16,000	3,380
2019-04-01	3,340	3,390	3,330	3,380	20,500	3,380
2019-03-29	3,310	3,310	3,240	3,270	13,200	3,270
2019-03-28	3,385	3,450	3,285	3,305	22,100	3,305
2019-03-27	3,395	3,445	3,315	3,440	32,900	3,440
2019-03-26	3,305	3,485	3,305	3,485	38,500	3,485
2019-03-25	3,330	3,330	3,235	3,290	21,700	3,290
2019-03-22	3,385	3,390	3,320	3,385	21,600	3,385
2019-03-20	3,380	3,410	3,350	3,385	17,000	3,385
2019-03-19	3,450	3,450	3,360	3,380	22,700	3,380
2019-03-18	3,355	3,410	3,335	3,410	29,300	3,410
2019-03-15	3,230	3,300	3,230	3,285	28,800	3,285
2019-03-14	3,175	3,205	3,160	3,205	21,900	3,205
2019-03-13	3,190	3,225	3,120	3,135	20,600	3,135
2019-03-12	3,170	3,235	3,160	3,225	23,900	3,225
2019-03-11	3,130	3,150	3,090	3,150	18,300	3,150
2019-03-08	3,145	3,170	3,115	3,150	60,500	3,150
2019-03-07	3,150	3,155	3,095	3,145	30,400	3,145
2019-03-06	3,200	3,215	3,165	3,180	14,800	3,180
2019-03-05	3,185	3,235	3,160	3,235	11,700	3,235
2019-03-04	3,235	3,240	3,190	3,205	13,800	3,205
2019-03-01	3,230	3,255	3,190	3,225	18,900	3,225
2019-02-28	3,195	3,225	3,140	3,220	21,200	3,220
2019-02-27	3,190	3,195	3,165	3,175	20,600	3,175
2019-02-26	3,255	3,255	3,170	3,195	18,300	3,195
2019-02-25	3,270	3,275	3,235	3,260	13,500	3,260
2019-02-22	3,285	3,285	3,220	3,265	14,900	3,265
2019-02-21	3,315	3,325	3,265	3,285	13,900	3,285
2019-02-20	3,255	3,330	3,255	3,325	13,300	3,325
2019-02-19	3,330	3,330	3,260	3,290	9,100	3,290
2019-02-18	3,295	3,320	3,265	3,300	19,600	3,300
2019-02-15	3,210	3,250	3,165	3,225	11,800	3,225
2019-02-14	3,215	3,290	3,215	3,245	13,700	3,245
2019-02-13	3,305	3,315	3,210	3,265	21,000	3,265
2019-02-12	3,185	3,310	3,185	3,300	16,900	3,300
2019-02-08	3,190	3,240	3,160	3,195	19,300	3,195
2019-02-07	3,235	3,250	3,185	3,235	19,200	3,235
2019-02-06	3,330	3,360	3,225	3,245	17,400	3,245
2019-02-05	3,245	3,315	3,245	3,315	21,600	3,315
2019-02-04	3,175	3,250	3,175	3,240	23,400	3,240
2019-02-01	3,315	3,370	3,165	3,170	30,100	3,170
2019-01-31	3,340	3,375	3,245	3,305	46,300	3,305
2019-01-30	3,400	3,400	3,280	3,295	34,700	3,295
2019-01-29	3,370	3,375	3,335	3,360	16,300	3,360
2019-01-28	3,455	3,455	3,360	3,365	19,300	3,365
2019-01-25	3,460	3,500	3,445	3,480	23,000	3,480
2019-01-24	3,455	3,485	3,430	3,460	24,000	3,460
2019-01-23	3,450	3,480	3,420	3,455	18,300	3,455
2019-01-22	3,550	3,550	3,450	3,490	17,000	3,490
2019-01-21	3,475	3,545	3,475	3,535	21,700	3,535
2019-01-18	3,395	3,460	3,380	3,450	16,800	3,450
2019-01-17	3,345	3,405	3,345	3,395	24,600	3,395
2019-01-16	3,430	3,430	3,310	3,320	22,900	3,320
2019-01-15	3,400	3,445	3,380	3,415	18,000	3,415
2019-01-11	3,460	3,470	3,415	3,435	15,400	3,435
2019-01-10	3,485	3,485	3,405	3,440	20,300	3,440
2019-01-09	3,560	3,560	3,465	3,490	19,400	3,490
2019-01-08	3,470	3,510	3,425	3,500	26,400	3,500
2019-01-07	3,560	3,580	3,440	3,455	27,900	3,455
2019-01-04	3,425	3,520	3,425	3,500	36,000	3,500

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 [2019年度]

8345 (株)岩手銀行の時系列データ [2019年度]