[8345 東証1部] 岩手銀行 日足 時系列データ

[8345 東証1部] 岩手銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-234665.004720.004665.004700.0022500105680000
2017-10-204675.004690.004625.004655.0022700105832500
2017-10-194670.004695.004660.004680.001820085141000
2017-10-184695.004700.004630.004695.0034000159025000
2017-10-174700.004720.004665.004695.0028900135498500
2017-10-164555.004700.004530.004680.0047100218952500
2017-10-134520.004565.004485.004555.0025100113692000
2017-10-124585.004585.004520.004530.002200099829500
2017-10-114595.004605.004560.004575.002160098940500
2017-10-104580.004595.004540.004595.002050093811000
2017-10-064585.004600.004555.004580.001400064098500
2017-10-054570.004585.004550.004560.00950043338500
2017-10-044545.004575.004525.004570.002180099324000
2017-10-034575.004580.004535.004575.001570071652000
2017-10-024520.004570.004495.004550.002160097821000
2017-09-294480.004550.004475.004545.0022900103532500
2017-09-284460.004485.004460.004485.0023700106096500
2017-09-274430.004470.004415.004460.001340059585000
2017-09-264475.004490.004435.004485.001710076433500
2017-09-254425.004490.004405.004475.001940086588000
2017-09-224415.004430.004355.004415.0031500138802000
2017-09-214380.004425.004355.004375.0030800135150500
2017-09-204375.004385.004350.004370.0026900117605500
2017-09-194330.004385.004305.004375.0055900243147500
2017-09-154265.004350.004240.004330.0041000176524500
2017-09-144230.004290.004230.004240.001590067585000
2017-09-134190.004275.004190.004250.001750074239500
2017-09-124260.004260.004175.004185.002000084010500
2017-09-114200.004245.004180.004190.002010084544500
2017-09-084190.004190.004150.004165.0031500131480000
2017-09-074195.004230.004175.004190.002000083914500
2017-09-064190.004190.004115.004150.001630067563500
2017-09-054275.004285.004205.004210.0025300107078000
2017-09-044360.004390.004260.004260.001760075862500
2017-09-014360.004390.004300.004375.001630070884500
2017-08-314295.004350.004270.004305.0025000107702500
2017-08-304255.004275.004240.004260.001200051107500
2017-08-294270.004280.004170.004270.0023800100980500
2017-08-284270.004285.004230.004260.001760074858000
2017-08-254260.004290.004240.004275.001340057153500
2017-08-244235.004265.004225.004235.001180050101000
2017-08-234290.004320.004230.004245.002130090594500
2017-08-224285.004300.004265.004270.001210051795500
2017-08-214300.004300.004255.004290.001880080388500
2017-08-184280.004310.004255.004300.002150091990000
2017-08-174320.004330.004290.004310.001140049106500
2017-08-164340.004355.004310.004315.001960084906000
2017-08-154380.004420.004350.004360.0038100167421500
2017-08-144360.004370.004310.004310.0028600124029000
2017-08-104370.004390.004320.004390.002220096622500
2017-08-094405.004405.004320.004355.0029200126853000
2017-08-084410.004425.004365.004390.001450063667500
2017-08-074415.004420.004350.004380.002110092506000
2017-08-044365.004395.004325.004395.001240054201500
2017-08-034330.004355.004315.004335.00860037257500
2017-08-024370.004400.004330.004350.002130092731000
2017-08-014330.004385.004315.004380.002040088725000
2017-07-314310.004335.004290.004295.001530065986000
2017-07-284340.004355.004315.004345.002180094528500
2017-07-274345.004360.004310.004330.001900082336500
2017-07-264355.004365.004315.004350.00910039502000
2017-07-254300.004375.004300.004315.001550066963000
2017-07-244355.004375.004300.004370.001900082616500
2017-07-214400.004410.004365.004395.001660072871500
2017-07-204400.004410.004355.004400.001020044787500
2017-07-194435.004435.004385.004390.002020088867500
2017-07-184495.004495.004405.004430.00980043447000
2017-07-144470.004510.004450.004495.001930086570500
2017-07-134500.004515.004440.004445.001420063367000
2017-07-124540.004545.004495.004500.001300058663000
2017-07-114510.004585.004500.004565.001410064234000
2017-07-104490.004520.004485.004490.002140096261500
2017-07-074480.004530.004470.004480.001800080881500
2017-07-064495.004540.004485.004525.001590071880500
2017-07-054475.004525.004470.004515.001810081407500
2017-07-044520.004550.004495.004510.001640074098000
2017-07-034520.004520.004450.004500.002050092052000
2017-06-304490.004525.004470.004480.002160097050500
2017-06-294500.004565.004490.004535.0027100122588500
2017-06-284405.004500.004405.004475.0037000165302500
2017-06-274425.004470.004425.004460.001740077563500
2017-06-264435.004460.004395.004425.001180052288000
2017-06-234410.004455.004380.004435.002030089847500
2017-06-224420.004435.004400.004410.001210053474000
2017-06-214475.004475.004410.004410.0026500117595500
2017-06-204470.004555.004470.004490.0031600142670000
2017-06-194455.004490.004430.004445.001520067798000
2017-06-164450.004490.004430.004435.0030700136643500
2017-06-154470.004490.004405.004405.001920085167500
2017-06-144470.004510.004470.004470.002000089722000
2017-06-134440.004500.004430.004470.001330059491000
2017-06-124430.004525.004430.004435.001100049072500
2017-06-094445.004505.004400.004475.0042300188584000
2017-06-084465.004490.004435.004445.0024300108324500
2017-06-074445.004455.004410.004440.001940086073000
2017-06-064455.004510.004425.004440.0024000107364500
2017-06-054410.004440.004360.004420.0023300102699000
2017-06-024320.004450.004300.004450.0037300164160500
2017-06-014240.004330.004240.004290.001620069518500
2017-05-314260.004270.004225.004240.0027000114474000
2017-05-304305.004305.004225.004260.0027500117048500
2017-05-294305.004325.004265.004265.001290055255500
2017-05-264365.004375.004300.004310.0026800115903500
2017-05-254405.004445.004360.004365.001390060860500
2017-05-244375.004435.004355.004405.0032400142500500
2017-05-234385.004410.004355.004370.001510066142500
2017-05-224405.004415.004375.004385.001170051420000
2017-05-194370.004420.004355.004395.002260099094000
2017-05-184475.004475.004370.004370.0034500151509000
2017-05-174570.004575.004530.004545.001500068284500
2017-05-164615.004625.004585.004610.001580072766000
2017-05-154580.004620.004540.004615.001360062449000
2017-05-124695.004695.004590.004630.0028600132115500
2017-05-114700.004725.004660.004705.002000093943000
2017-05-104710.004715.004680.004680.0023500110332500
2017-05-094690.004720.004675.004685.0023200108982000
2017-05-084700.004740.004680.004700.0038100179326500
2017-05-024630.004680.004615.004640.0029300136225000
2017-05-014530.004640.004525.004640.001440065923500
2017-04-284570.004600.004520.004560.0028200128458000
2017-04-274615.004635.004560.004620.0051400236586000
2017-04-264595.004655.004565.004645.0027800128236500
2017-04-254555.004645.004555.004595.0041600191141500
2017-04-244565.004585.004535.004555.001340061128000
2017-04-214500.004565.004490.004505.001780080314500
2017-04-204460.004550.004445.004510.001950087998500
2017-04-194380.004460.004360.004415.001980087469500
2017-04-184445.004495.004430.004440.002020090056500
2017-04-174365.004430.004360.004375.001220053371000
2017-04-144380.004405.004325.004385.002060090067000
2017-04-134490.004490.004395.004425.001940086137000
2017-04-124470.004500.004435.004490.001720076994500
2017-04-114490.004525.004460.004490.001630073200000
2017-04-104515.004545.004485.004515.001590071777000
2017-04-074510.004550.004490.004495.002060092968000
2017-04-064500.004505.004440.004445.001710076386500
2017-04-054585.004595.004505.004505.001670075870500
2017-04-044715.004720.004600.004625.0029700138161000
2017-04-034695.004790.004655.004745.0027800131359000
2017-03-314800.004845.004715.004715.0028500135787000
2017-03-304760.004795.004720.004760.0021700103260000
2017-03-294805.004805.004715.004785.001540073364000
2017-03-284730.004810.004690.004790.0029300139849000
2017-03-274655.004730.004610.004660.001820084775000
2017-03-244610.004760.004605.004705.001680078722500
2017-03-234610.004665.004590.004615.0030900142598000
2017-03-224695.004740.004655.004670.002010094045000
2017-03-214855.004855.004790.004815.001630078510500
2017-03-174795.004865.004790.004865.0020800100342000
2017-03-164800.004820.004750.004795.001560074824500
2017-03-154830.004880.004810.004820.001130054688500
2017-03-144875.004875.004810.004830.001110053705000
2017-03-134815.004860.004810.004840.001030049821000
2017-03-104800.004840.004795.004815.0038200183694000
2017-03-094680.004785.004680.004775.001110052737000
2017-03-084755.004780.004685.004705.001190056055500
2017-03-074780.004790.004740.004755.00610029052500
2017-03-064705.004800.004680.004790.001410067117500
2017-03-034775.004805.004740.004765.001070051064000
2017-03-024825.004825.004785.004785.001260060520000
2017-03-014795.004800.004725.004780.001060050530500
2017-02-284735.004815.004700.004780.0022400106924500
2017-02-274770.004770.004650.004680.001750082209500
2017-02-244760.004805.004710.004800.001030049230500
2017-02-234800.004810.004675.004765.001680079628000
2017-02-224790.004805.004750.004800.001390066605500
2017-02-214775.004785.004730.004770.001220058126500
2017-02-204730.004815.004700.004785.0028800137812000
2017-02-174750.004765.004735.004740.001360064562000
2017-02-164700.004815.004700.004750.001300061883500
2017-02-154780.004795.004705.004705.001010047797500
2017-02-144785.004795.004705.004710.001300061574000
2017-02-134795.004795.004745.004765.00860041015000
2017-02-104675.004750.004675.004735.001590075058000
2017-02-094600.004650.004565.004615.001000046145500
2017-02-084595.004650.004560.004635.00860039684000
2017-02-074565.004620.004550.004585.00820037604000
2017-02-064695.004725.004575.004615.001670077333500
2017-02-034495.004735.004495.004635.0031900147918000
2017-02-024625.004650.004495.004500.001940088189500
2017-02-014480.004610.004455.004590.001320060058000
2017-01-314570.004610.004515.004525.001250056789000
2017-01-304590.004670.004555.004660.001280059193000
2017-01-274680.004730.004610.004640.001660077298500
2017-01-264580.004640.004560.004625.002140098744000
2017-01-254510.004555.004510.004530.00690031305500
2017-01-244530.004560.004470.004495.001060047797000
2017-01-234660.004670.004565.004575.001000046224500
2017-01-204660.004720.004605.004695.001560072858000
2017-01-194665.004750.004640.004700.001130052991500
2017-01-184640.004640.004525.004595.001350061709500
2017-01-174610.004620.004540.004615.0022000101089500
2017-01-164715.004725.004630.004645.001030047961000
2017-01-134650.004715.004645.004695.001390065162500
2017-01-124720.004760.004675.004710.001800084825000
2017-01-114705.004770.004705.004755.001530072638000
2017-01-104825.004835.004730.004745.001710081538000
2017-01-064765.004865.004765.004865.001340064639000
2017-01-054900.004905.004795.004830.001920092939000
2017-01-044750.004925.004750.004900.0031700154434500
2016-12-304750.004790.004690.004710.001640077558500
2016-12-294685.004745.004660.004735.002100098936000
2016-12-284715.004730.004635.004725.001100051763000
2016-12-274715.004765.004665.004680.001750082301500
2016-12-264850.004850.004725.004740.001430068071500
2016-12-224890.004890.004780.004820.001720083138500
2016-12-214835.004900.004830.004850.0028000136017500
2016-12-204880.004880.004800.004825.001260060829000
2016-12-194890.004890.004815.004875.001230059851500
2016-12-164880.004910.004845.004855.0029200142455500
2016-12-154765.004880.004765.004840.0022700109828500
2016-12-144875.004875.004765.004780.001970094470000
2016-12-134850.004870.004800.004865.0027500133411000
2016-12-124875.004940.004815.004835.0022600109614000
2016-12-094715.004875.004680.004875.0058100277856500
2016-12-084780.004780.004650.004715.0026800126568000
2016-12-074685.004720.004665.004715.001910089799500
2016-12-064660.004675.004640.004645.001460067945000
2016-12-054640.004645.004585.004600.001200055277500
2016-12-024690.004725.004620.004670.0026600124520500
2016-12-014670.004745.004620.004685.002020094685000
2016-11-304620.004635.004585.004610.001540070997000
2016-11-294665.004675.004580.004620.002030093612500
2016-11-284635.004725.004625.004715.001100051544000
2016-11-254635.004675.004590.004660.001880087181500
2016-11-244725.004730.004605.004635.001300060371000
2016-11-224745.004770.004705.004760.002050097335500
2016-11-214745.004795.004675.004745.001960092877000
2016-11-184715.004750.004650.004675.0026500124231500
2016-11-174690.004695.004610.004695.0027600128711000
2016-11-164630.004735.004605.004715.0031000145019000
2016-11-154560.004585.004490.004560.0024000109175000
2016-11-144500.004550.004400.004525.0024300109070000
2016-11-114400.004545.004365.004410.0030900137693500
2016-11-104300.004450.004285.004445.0031000135963000
2016-11-094370.004430.004100.004125.0032700137222500
2016-11-084405.004435.004330.004370.001690074048000
2016-11-074325.004395.004325.004360.001540067029500
2016-11-044220.004270.004155.004255.001910080614500
2016-11-024365.004365.004265.004305.001990085600000
2016-11-014425.004425.004365.004400.001000043949500
2016-10-314445.004455.004400.004425.001570069408500
2016-10-284360.004530.004360.004515.0064200288432500
2016-10-274285.004360.004270.004345.001920083163500
2016-10-264340.004340.004260.004305.0024600105758000
2016-10-254315.004410.004300.004365.0026300114772000
2016-10-244310.004330.004230.004310.001150049438500
2016-10-214270.004350.004250.004310.002320099769000
2016-10-204185.004275.004185.004270.002180092331500
2016-10-194185.004205.004155.004195.001170048968500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog