[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 
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
2016-04-194025.004120.004020.004100.001800073304000
2016-04-183940.003990.003915.003925.001170046173000
2016-04-154075.004155.003995.004085.0041600170355000
2016-04-144035.004150.004020.004120.0026000106445500
2016-04-133860.003980.003860.003965.002080081892000
2016-04-123675.003870.003675.003820.001760066755500
2016-04-113755.003755.003655.003675.00900033185500
2016-04-083710.003835.003670.003780.001830068685500
2016-04-073760.003790.003720.003765.00600022556500
2016-04-063755.003845.003725.003775.002360089135000
2016-04-053860.003875.003750.003755.001660062905500
2016-04-043890.003980.003865.003910.002550099733000
2016-04-014095.004095.003840.003860.0034200134399500
2016-03-314170.004240.004080.004080.002080085897000
2016-03-304320.004325.004170.004185.001600067456500
2016-03-294260.004325.004225.004325.001780076203000
2016-03-284195.004330.004195.004295.001690072150500
2016-03-254200.004215.004100.004195.001260052559500
2016-03-244305.004330.004205.004210.001660070436500
2016-03-234385.004390.004315.004335.001460063655500
2016-03-224285.004355.004265.004345.002190094527500
2016-03-184175.004245.004140.004240.0033100138951000
2016-03-174165.004255.004160.004175.001280053595000
2016-03-164205.004205.004090.004125.002220091788000
2016-03-154150.004240.004115.004205.0024300101703000
2016-03-144050.004195.004040.004150.001920079469000
2016-03-113890.004010.003890.003990.0035400139456000
2016-03-103850.003920.003835.003895.001800069705500
2016-03-093985.003985.003830.003840.002540098444000
2016-03-083955.004035.003955.003995.0036600145987500
2016-03-073915.003980.003915.003975.001440057000000
2016-03-043855.003940.003855.003920.0027600107953000
2016-03-033850.003925.003820.003855.002290088626000
2016-03-023895.003895.003800.003865.002200084727500
2016-03-013670.003765.003665.003755.001850068861500
2016-02-293770.003845.003690.003695.002220083311500
2016-02-263790.003835.003720.003730.001530057766500
2016-02-253700.003885.003700.003755.002470094143500
2016-02-243625.003775.003615.003700.002250083406000
2016-02-233725.003770.003650.003665.001760065135500
2016-02-223650.003750.003605.003705.001220044986500
2016-02-193760.003760.003645.003675.002080076814000
2016-02-183850.003855.003735.003780.002150081657000
2016-02-173710.003830.003705.003750.001910071701000
2016-02-163675.003830.003670.003715.0028000105111000
2016-02-153625.003765.003625.003730.001860068856000
2016-02-123300.003535.003250.003485.0084800290762500
2016-02-103730.003765.003440.003495.0071900259321500
2016-02-093800.003800.003690.003735.0042300158113500
2016-02-083950.004045.003920.003940.0028900114845000
2016-02-054145.004205.003995.004040.0037400153023500
2016-02-044450.004455.004150.004170.0062500267259500
2016-02-034450.004525.004445.004500.0049600222959000
2016-02-024450.004495.004420.004465.0048000214156500
2016-02-014600.004600.004405.004430.0045700203825500
2016-01-294590.004680.004500.004670.0037100169950500
2016-01-284585.004605.004545.004545.001460066756000
2016-01-274600.004655.004550.004625.001430065900000
2016-01-264545.004595.004460.004490.001930086923000
2016-01-254550.004690.004490.004675.0029300135363500
2016-01-224400.004550.004400.004545.0023400104593000
2016-01-214455.004500.004330.004330.0028600126192500
2016-01-204625.004625.004450.004460.0023700107363000
2016-01-194650.004720.004605.004650.001350062826000
2016-01-184620.004680.004560.004655.001940089585500
2016-01-154750.004750.004615.004680.001170054735000
2016-01-144765.004770.004600.004705.0023500110274500
2016-01-134690.004840.004690.004800.001670080082000
2016-01-124635.004710.004620.004620.001900088379000
2016-01-084790.004965.004720.004750.0030000144136000
2016-01-074800.004865.004790.004800.0021300102464000
2016-01-064870.004895.004760.004815.001710082357500
2016-01-054840.004945.004840.004885.001210059032500
2016-01-045000.005040.004855.004855.001430070115500
2015-12-305070.005070.005000.005050.00930046902000
2015-12-294875.005040.004875.005030.001060052998000
2015-12-284790.004920.004790.004910.00520025313000
2015-12-254820.004885.004765.004790.00910043657500
2015-12-244850.004875.004800.004815.001310063268000
2015-12-224850.004870.004800.004825.001380066640000
2015-12-214800.004815.004720.004780.001780084795000
2015-12-184940.005000.004835.004845.0020600100836500
2015-12-174960.004995.004930.004940.0022900113697000
2015-12-164795.004900.004795.004895.001610078323500
2015-12-154855.004900.004765.004765.001400067468500
2015-12-144895.004900.004800.004865.001980095719000
2015-12-114840.004945.004840.004920.0032500158156500
2015-12-104970.004985.004900.004910.0028800142057000
2015-12-095030.005060.004945.004970.0038700193177000
2015-12-085200.005210.005070.005080.0024000122865000
2015-12-075280.005300.005210.005210.001350070866000
2015-12-045200.005220.005180.005220.001390072328000
2015-12-035300.005310.005240.005260.001470077500000
2015-12-025370.005390.005320.005330.001540082269000
2015-12-015310.005420.005310.005410.00750040430000

   ※ 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