[8345 東証1部] 岩手銀 日足 時系列データ (2007年)

[8345 東証1部] 岩手銀 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-286580.006660.006530.006540.001200078757000
2007-12-276750.006750.006610.006680.0027900186588000
2007-12-266780.006790.006720.006730.00880059357000
2007-12-256930.006930.006660.006710.0015100102003000
2007-12-216660.006670.006550.006640.001480097915000
2007-12-206710.006750.006630.006660.0030100201285000
2007-12-196750.006830.006700.006700.0027100182674000
2007-12-186840.006840.006710.006740.0074200501506000
2007-12-176790.006900.006750.006850.0039400270000000
2007-12-146860.006940.006850.006890.0054600376278000
2007-12-136900.006970.006830.006850.0038100262436000
2007-12-126930.006990.006880.006950.0021800151125000
2007-12-117010.007150.006990.007030.0024800175061000
2007-12-106990.007080.006930.007000.0023100161850000
2007-12-077130.007180.007030.007030.0027000192128000
2007-12-067110.007150.007020.007080.0021000149110000
2007-12-056870.007170.006870.007140.0035800252572000
2007-12-047100.007110.006970.006990.0050200352612000
2007-12-037150.007170.007040.007090.0030600217041000
2007-11-307120.007120.006980.007050.0071500503215000
2007-11-297150.007210.007130.007190.0040400289905000
2007-11-287140.007150.006980.007150.0028100198417000
2007-11-276830.007160.006800.007150.0045500319134000
2007-11-266950.007060.006890.006930.0052300365339000
2007-11-226970.007030.006850.006850.0035800248405000
2007-11-216890.006940.006820.006900.0036100248776000
2007-11-206800.006940.006750.006910.0040800278262000
2007-11-196820.006930.006820.006900.0033100227217000
2007-11-166870.006950.006720.006920.0049700340001000
2007-11-156970.007010.006760.006890.00124000856741000
2007-11-146710.007040.006710.007030.00125600870296000
2007-11-136520.006700.006510.006630.0056100371784000
2007-11-126500.006560.006380.006510.0091100592214000
2007-11-096500.006660.006440.006550.00116700765825000
2007-11-086820.006890.006300.006480.00126000820314000
2007-11-077190.007190.006900.006990.00121900852373000
2007-11-066960.007190.006930.007160.0058700417991000
2007-11-056940.007060.006890.006930.0077500539835000
2007-11-027000.007130.006920.007040.0054900387081000
2007-11-017040.007230.007020.007210.0062700447891000
2007-10-316850.007090.006730.007040.0073400507870000
2007-10-306680.006820.006610.006770.0075200502996000
2007-10-296550.006770.006550.006750.0058800392804000
2007-10-266540.006640.006510.006530.0054400357638000
2007-10-256540.006600.006490.006550.0038200249916000
2007-10-246740.006790.006570.006640.0067100447374000
2007-10-236700.006760.006580.006730.0055700372844000
2007-10-226410.006630.006360.006600.0053000347035000
2007-10-196670.006680.006550.006610.0059000389978000
2007-10-186750.006880.006690.006770.0064200435550000
2007-10-176780.006860.006670.006740.0067400455920000
2007-10-167020.007070.006850.006850.0025100173274000
2007-10-157000.007050.006860.006990.0059100411842000
2007-10-126970.007070.006900.006980.0072200505051000
2007-10-116950.007100.006850.007070.0057400401593000
2007-10-107120.007130.006990.007050.0059800421875000
2007-10-097100.007210.007040.007120.0054100386305000
2007-10-057000.007190.006950.007100.0075400536051000
2007-10-046900.007120.006900.007100.0041700292664000
2007-10-036870.007000.006830.007000.0036600252727000
2007-10-026730.006950.006720.006930.0046600319923000
2007-10-016810.006840.006380.006630.0072600477941000
2007-09-286730.006810.006640.006800.0048700327238000
2007-09-276530.006780.006530.006720.0032900219186000
2007-09-266340.006490.006340.006460.001520097295000
2007-09-256540.006540.006260.006350.0041100260239000
2007-09-216270.006420.006210.006370.0042800270575000
2007-09-206560.006560.006280.006370.0047700303123000
2007-09-196340.006490.006330.006370.0030500194762000
2007-09-186250.006300.006190.006210.0052800329444000
2007-09-146250.006360.006220.006310.0049400310083000
2007-09-136250.006270.006200.006220.001290080559000
2007-09-126270.006360.006200.006230.0047300296069000
2007-09-116200.006370.006200.006250.0057600362130000
2007-09-106210.006350.006100.006200.0041100256082000
2007-09-076230.006350.006180.006310.0064900407852000
2007-09-066310.006390.006260.006330.0027100171045000
2007-09-056530.006530.006380.006410.0026400170069000
2007-09-046690.006690.006570.006600.0018800124721000
2007-09-036630.006650.006570.006620.001350089123000
2007-08-316400.006660.006400.006610.0025900169245000
2007-08-306480.006480.006380.006450.0020400130926000
2007-08-296330.006400.006300.006390.0023300148204000
2007-08-286230.006460.006220.006440.0022100141437000
2007-08-276300.006430.006300.006330.0021300135038000
2007-08-246320.006370.006280.006320.0018500116659000
2007-08-236140.006350.006140.006310.0022700142604000
2007-08-226190.006190.006130.006130.001260077678000
2007-08-216210.006270.006110.006190.0043800270572000
2007-08-206100.006240.006100.006100.0038600236758000
2007-08-176490.006500.006020.006040.0054500339196000
2007-08-166500.006600.006160.006400.0051700327836000
2007-08-156730.006740.006540.006570.0038200252360000
2007-08-146810.006870.006660.006740.0021900147199000
2007-08-136940.007030.006840.006900.0029900206898000
2007-08-106920.007250.006880.007020.0030500215087000
2007-08-096850.007650.006800.007120.0068900493540000
2007-08-086650.006880.006630.006850.0029900202389000
2007-08-076690.006710.006530.006580.0054900362237000
2007-08-066610.006710.006580.006680.0041200274866000
2007-08-036700.006700.006580.006640.0035500234515000
2007-08-026840.006850.006590.006710.0038600258011000
2007-08-016740.006790.006700.006740.0027200183300000
2007-07-316720.006770.006700.006760.0025600172061000
2007-07-306620.006710.006550.006670.0044500295737000
2007-07-276930.006930.006600.006650.0065100434620000
2007-07-267050.007050.006920.006980.0036800256883000
2007-07-257050.007070.007000.007050.0021000147619000
2007-07-247040.007070.007000.007060.0021100148554000
2007-07-237060.007070.006850.007000.0031600219586000
2007-07-207050.007110.007020.007100.0018000127590000
2007-07-196980.007060.006970.007060.0014800103909000
2007-07-187000.007020.006880.006940.001340092996000
2007-07-177060.007060.006990.007000.0015900111424000
2007-07-137050.007080.007030.007050.001090076880000
2007-07-127040.007060.007000.007040.001100077291000
2007-07-117050.007070.007030.007030.0015900112011000
2007-07-107110.007110.007050.007060.00910064360000
2007-07-097050.007130.007050.007110.001190084535000
2007-07-067100.007130.007060.007080.0022400158709000
2007-07-057120.007180.007120.007130.00890063574000
2007-07-047120.007140.007080.007110.001110078940000
2007-07-037110.007180.007100.007110.0020400145279000
2007-07-027200.007200.007080.007140.0031200222576000
2007-06-297150.007200.007100.007160.0019600140364000
2007-06-287070.007120.007020.007120.0031700224461000
2007-06-277000.007020.006970.007000.0029200204305000
2007-06-266950.007010.006900.006980.0039600275568000
2007-06-257050.007070.006960.006960.0028500199975000
2007-06-227070.007070.007010.007050.0020500144175000
2007-06-217120.007130.007040.007110.0018000127841000
2007-06-207160.007170.007120.007120.001190085017000
2007-06-197270.007270.007120.007170.0026000186851000
2007-06-187280.007280.007170.007240.001250090280000
2007-06-157140.007200.007090.007200.0018300131073000
2007-06-147160.007230.007140.007160.0015300109824000
2007-06-137160.007160.007060.007110.001200085375000
2007-06-127150.007230.007150.007180.0022100159060000
2007-06-117200.007240.007110.007140.0021400153336000
2007-06-087100.007120.006960.007110.0041900296219000
2007-06-077050.007220.007020.007150.0032600232548000
2007-06-067050.007090.007010.007040.0027000189945000
2007-06-057140.007190.007050.007100.0039800282551000
2007-06-047440.007500.007210.007220.0028000203898000
2007-06-017360.007430.007330.007380.0031700234322000
2007-05-317200.007340.007200.007260.0029500214259000
2007-05-307100.007200.007090.007190.0037500268261000
2007-05-296960.007070.006960.007060.0018900132956000
2007-05-287000.007100.006990.007060.0022100155906000
2007-05-257050.007050.006910.006940.0026300182506000
2007-05-247140.007140.006970.007040.0023900168340000
2007-05-236970.007100.006940.007050.0028900203906000
2007-05-226930.006970.006820.006950.0032700225378000
2007-05-216920.006990.006910.006930.0030700212903000
2007-05-186940.006950.006780.006870.0042800293962000
2007-05-176960.006990.006840.006880.0025200173696000
2007-05-166930.006960.006890.006940.0020400141295000
2007-05-156950.006970.006910.006910.0025200174982000
2007-05-147100.007110.006900.006950.0043200302640000
2007-05-117030.007040.006830.006900.0073700508110000
2007-05-107070.007150.007060.007060.001310092896000
2007-05-097160.007170.007020.007100.0044100312752000
2007-05-087080.007140.006970.007040.0034400242284000
2007-05-077140.007210.007050.007070.0040500288282000
2007-05-026960.007040.006940.007030.0048800341224000
2007-05-017110.007110.006940.006950.0028400199594000
2007-04-276790.006900.006780.006900.0043700299001000
2007-04-266800.006870.006770.006850.0042200288308000
2007-04-256880.006890.006720.006780.0039200265896000
2007-04-246900.006930.006840.006910.0033200228880000
2007-04-236890.006930.006830.006860.0018900130008000
2007-04-206900.006930.006820.006910.0032100220940000
2007-04-196920.006930.006860.006910.0034000234184000
2007-04-186890.007000.006890.006980.0026300182996000
2007-04-176890.006960.006820.006870.0035700245201000
2007-04-166800.007070.006800.006900.0031100215454000
2007-04-136870.006880.006780.006800.0017700120675000
2007-04-126840.006910.006750.006880.0037700257750000
2007-04-116900.006940.006800.006870.0033600230560000
2007-04-106920.006920.006830.006890.0025600176138000
2007-04-096910.006980.006880.006930.0027500190405000
2007-04-066800.006900.006800.006840.0026100178741000
2007-04-056830.006860.006780.006780.001070072848000
2007-04-046780.006870.006780.006850.0023500160944000
2007-04-036750.006800.006720.006760.0037400252778000
2007-04-026790.006820.006690.006730.0047800322223000
2007-03-306800.007100.006770.006820.0024700169544000
2007-03-296740.006810.006650.006780.0046100311325000
2007-03-286700.006830.006650.006730.0047000316661000
2007-03-276730.006780.006590.006680.0040100268148000
2007-03-266810.006810.006730.006760.0030700207218000
2007-03-236840.006850.006740.006810.0025500173551000
2007-03-226760.006840.006740.006740.0016700113353000
2007-03-206800.006830.006700.006730.0033000222679000
2007-03-196700.006770.006620.006750.0034400231017000
2007-03-166750.006800.006700.006700.0055800375230000
2007-03-156740.006770.006720.006740.0027800187405000
2007-03-146700.006730.006700.006700.0053000355565000
2007-03-136730.006780.006700.006700.0043700293991000
2007-03-126810.006850.006650.006760.0048400326600000
2007-03-096720.006850.006710.006800.0045100304575000
2007-03-086570.006700.006550.006700.0043000285352000
2007-03-076650.006710.006580.006580.0054000357856000
2007-03-066700.006740.006650.006740.0053600358959000
2007-03-056700.006770.006670.006710.0044700300129000
2007-03-026750.006760.006700.006700.0038500258492000
2007-03-016650.006750.006620.006740.0024800166143000
2007-02-286660.006740.006550.006670.0052600351082000
2007-02-276700.006780.006680.006740.0038400258093000
2007-02-266900.006920.006780.006800.0022400152680000
2007-02-236900.006910.006830.006900.0022000151290000
2007-02-226830.006940.006830.006880.0030800211967000
2007-02-216700.006830.006660.006780.0033300225519000
2007-02-206710.006740.006620.006710.0019400129702000
2007-02-196790.006790.006700.006730.0021300143277000
2007-02-166710.006720.006650.006710.001490099484000
2007-02-156650.006710.006650.006710.0034500230678000
2007-02-146680.006700.006650.006650.0043800291750000
2007-02-136740.006790.006680.006700.0033600225794000
2007-02-096560.006730.006550.006730.0024100160571000
2007-02-086650.006690.006520.006540.0031600207808000
2007-02-076550.006620.006430.006550.0055700363818000
2007-02-066600.006690.006560.006610.0029300193843000
2007-02-056770.006780.006560.006590.0050500335139000
2007-02-026790.006790.006690.006720.0040100270400000
2007-02-016730.006800.006690.006800.0048100324716000
2007-01-316820.006820.006700.006720.0035200237085000
2007-01-306760.006830.006720.006720.0021900148030000
2007-01-296800.006880.006730.006750.0047400322064000
2007-01-266590.006680.006510.006660.0065000430509000
2007-01-256720.006750.006610.006610.0057900386680000
2007-01-246780.006780.006710.006710.0035300238308000
2007-01-236710.006790.006700.006760.0053600361441000
2007-01-226660.006730.006640.006700.0040000267456000
2007-01-196580.006670.006540.006630.0034900231123000
2007-01-186590.006650.006550.006570.0063500419261000
2007-01-176580.006630.006470.006580.0055900367064000
2007-01-166600.006630.006550.006590.0045100297471000
2007-01-156550.006650.006550.006600.0054000356366000
2007-01-126440.006640.006440.006580.0031800208912000
2007-01-116510.006540.006410.006420.0032400209437000
2007-01-106660.006660.006460.006480.0026000169632000
2007-01-096640.006750.006610.006660.0034500230438000
2007-01-056770.006780.006690.006690.0024700166638000
2007-01-046670.006730.006670.006730.00990066377000

   ※ 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。 

Twitter