[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 
2017-04-264595.004655.004565.004645.0027800128236500
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
2016-10-184120.004180.004090.004180.001090045262500
2016-10-174105.004195.004065.004095.001630067123000
2016-10-144075.004115.004025.004105.001670068052000
2016-10-134090.004095.004035.004080.001500061026000
2016-10-124045.004100.004020.004050.001600064882000
2016-10-114075.004120.004050.004075.00930037904000
2016-10-074055.004090.004010.004045.001030041638000
2016-10-064080.004120.004060.004065.001300053053000
2016-10-054030.004095.004010.004020.001880076040500
2016-10-043955.004075.003955.004030.0025600103064000
2016-10-033915.004020.003915.003925.001660065597000
2016-09-303955.003995.003910.003910.001630064093500
2016-09-294035.004080.003935.004070.001340054062000
2016-09-284055.004055.003930.003980.001150045580500
2016-09-274015.004090.003885.004090.0037100149045500
2016-09-264180.004220.004015.004060.001560063628500
2016-09-234275.004275.004175.004220.0025700108747000
2016-09-214040.004390.003915.004370.0042100176722000
2016-09-204110.004180.004040.004070.0034800142919500
2016-09-163885.004130.003885.004130.0031600127576500
2016-09-153855.003890.003820.003840.001810069532000
2016-09-143890.003945.003860.003915.001160045398000
2016-09-133945.003980.003915.003925.001260049606000
2016-09-124040.004040.003885.003935.001700066909500
2016-09-094090.004120.004040.004060.001400057123000
2016-09-084080.004140.004060.004095.001210049624000
2016-09-074050.004070.004010.004070.001300052586500
2016-09-064030.004080.004030.004060.00830033719000
2016-09-054055.004065.004020.004020.00580023420500
2016-09-024100.004100.003995.004050.001090044179000
2016-09-014100.004130.004035.004095.001840075310500
2016-08-313995.004050.003990.004045.00980039454500
2016-08-303980.004010.003970.003990.00600023904000
2016-08-294000.004000.003875.003980.001400055601500
2016-08-263900.003935.003880.003895.001360053123000
2016-08-253850.003890.003830.003875.001220047066500
2016-08-243810.003870.003810.003835.00650024902000
2016-08-233960.003960.003780.003835.002070080071500
2016-08-223900.003970.003850.003940.00840032831500
2016-08-193955.003995.003900.003900.00950037315000
2016-08-183965.004050.003915.003945.001290051119000
2016-08-173900.004015.003900.003980.001490058950000
2016-08-164010.004070.003955.003955.001570062712000
2016-08-154120.004120.003990.004005.00950038260000
2016-08-124160.004185.004050.004065.002040083335500
2016-08-104270.004270.004170.004215.00610025690000
2016-08-094195.004255.004175.004245.001180049886500
2016-08-084180.004265.004145.004210.0028100118324500
2016-08-054065.004130.004040.004055.001080044012500
2016-08-044020.004095.003990.004085.001370055465000
2016-08-034105.004140.004020.004040.001960079666500
2016-08-024365.004375.004205.004235.001130048379500
2016-08-014345.004470.004230.004430.0025800112904000
2016-07-294235.004445.004205.004390.0043800191678500
2016-07-284275.004305.004215.004235.00580024657000
2016-07-274240.004355.004225.004345.001580067976500
2016-07-264150.004200.004105.004175.001370056894500
2016-07-254195.004230.004105.004150.0026700110852000
2016-07-224295.004305.004200.004220.001600068373000
2016-07-214290.004305.004265.004295.001830078481500
2016-07-204290.004295.004210.004280.00870037067500
2016-07-194285.004310.004235.004295.001140048811000
2016-07-154290.004320.004240.004290.0025700110190000
2016-07-144325.004330.004240.004255.001650070626500
2016-07-134410.004465.004295.004305.0044400194698500
2016-07-124115.004460.004115.004395.0055600240513000
2016-07-113870.004150.003870.004100.0025400103862500
2016-07-083935.003935.003830.003850.001370052886000
2016-07-073870.003895.003825.003885.001660064260500
2016-07-063855.003885.003800.003885.002010077434000
2016-07-053915.003950.003885.003925.001080042210500
2016-07-043935.003935.003820.003915.002440094935000
2016-07-013895.003960.003890.003930.001440056520000
2016-06-304060.004085.003840.003850.001650064420500
2016-06-294060.004080.003995.004020.00510020539000
2016-06-283830.004100.003805.004010.001540060914000
2016-06-273810.003925.003810.003895.001300050400000
2016-06-244145.004230.003785.003840.0027000106248000
2016-06-234115.004165.004105.004145.001430059043000
2016-06-224105.004105.004080.004105.001110045454500
2016-06-214055.004165.004005.004140.001190048959000
2016-06-204050.004105.003990.004080.00970039418000
2016-06-174090.004090.003840.003930.0051600202629500
2016-06-164085.004085.003990.003995.001560062742000
2016-06-154040.004130.004040.004045.001210049312500
2016-06-144040.004065.004020.004045.001740070281500
2016-06-134055.004080.004005.004040.002140086614500
2016-06-104180.004180.004075.004150.0035200146248000
2016-06-094160.004160.004065.004140.00930038322500
2016-06-084125.004180.004105.004150.00360014930000
2016-06-074135.004155.004080.004090.00690028398000
2016-06-064070.004085.003965.004085.001590064230500
2016-06-034100.004120.004035.004075.00650026419000
2016-06-024210.004210.004020.004080.001700069840500
2016-06-014270.004335.004230.004275.001650070681500
2016-05-314235.004275.004180.004275.0053200225461500
2016-05-304210.004260.004185.004255.00340014336000
2016-05-274230.004250.004160.004200.001090045877500
2016-05-264205.004280.004180.004200.00980041386000
2016-05-254185.004185.004115.004145.00840034880000
2016-05-244220.004220.004075.004100.001140047514500
2016-05-234185.004250.004130.004245.001610067650500
2016-05-204155.004205.004120.004185.00940039218000
2016-05-194170.004225.004115.004155.001720071608500
2016-05-184055.004130.004030.004085.001410057469500
2016-05-173980.004025.003940.004020.001380055079000
2016-05-163910.004035.003910.003920.002270090257500
2016-05-134115.004140.003910.003920.001800071749000
2016-05-124140.004140.004045.004115.001140046735500
2016-05-114140.004180.004115.004130.00760031461000
2016-05-104045.004175.003995.004130.001930079013500
2016-05-094010.004060.003995.003995.00730029321500
2016-05-064020.004035.003920.004010.002370094624500
2016-05-023935.004015.003885.003940.0033500131753500
2016-04-284405.004465.004130.004135.0031600134230500
2016-04-274315.004385.004285.004365.001540066959500
2016-04-264285.004325.004250.004320.001220052379000
2016-04-254275.004370.004230.004355.0024800107236000
2016-04-224180.004300.004140.004275.0044400187518500
2016-04-214175.004215.004135.004215.0028300118599500
2016-04-204130.004215.003980.004105.0035000143381500

   ※ 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