[8345 東証1部] 岩手銀 日足 時系列データ (2008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 
2008-12-305440.005580.005440.005580.00940051754000
2008-12-295500.005540.005460.005510.0023200127602000
2008-12-265490.005520.005450.005520.001150063177000
2008-12-255410.005470.005400.005470.00320017375000
2008-12-245600.005600.005360.005400.0021300116773000
2008-12-225400.005520.005400.005500.001670091409000
2008-12-195400.005470.005370.005400.0021600116655000
2008-12-185490.005500.005390.005450.001670091063000
2008-12-175470.005540.005380.005540.001700092640000
2008-12-165480.005480.005340.005370.001810097461000
2008-12-155430.005580.005400.005550.0019700108718000
2008-12-125570.005570.005300.005380.0050400274164000
2008-12-115560.005570.005470.005570.0026100144455000
2008-12-105490.005610.005490.005540.001270070478000
2008-12-095600.005600.005430.005480.001220067359000
2008-12-085480.005680.005480.005560.0019700109854000
2008-12-055680.005680.005460.005470.0021500118921000
2008-12-045640.005740.005520.005580.0022800128109000
2008-12-035420.005600.005420.005560.001780097830000
2008-12-025520.005520.005360.005380.0030800167001000
2008-12-015710.005710.005470.005560.0023300129310000
2008-11-285520.005690.005490.005690.001570087760000
2008-11-275490.005570.005420.005540.0018800103359000
2008-11-265430.005570.005430.005520.0029400161845000
2008-11-255680.005780.005480.005630.0065200360821000
2008-11-215590.005630.005450.005530.0043700241203000
2008-11-205560.005650.005490.005590.0022000122615000
2008-11-195630.005650.005560.005630.0034900195376000
2008-11-185580.005700.005560.005620.0037000208176000
2008-11-175610.005750.005550.005680.0037600212514000
2008-11-146180.006190.005720.005790.0032900193277000
2008-11-136020.006150.006000.006060.001520092021000
2008-11-126070.006180.006070.006160.001500091806000
2008-11-116420.006420.006210.006210.001360085585000
2008-11-106400.006440.006300.006420.0025100160856000
2008-11-076210.006390.006190.006200.0022800142974000
2008-11-066350.006440.006320.006430.0081400519132000
2008-11-056420.006420.006310.006390.0065100414346000
2008-11-046170.006420.006000.006310.0078500490894000
2008-10-316360.006360.006060.006070.0038800239995000
2008-10-306070.006400.005950.006400.0035100218352000
2008-10-296000.006090.005830.006070.0032900196444000
2008-10-285390.005780.005290.005770.0064500352774000
2008-10-275800.005840.005440.005490.0063200352240000
2008-10-246230.006230.005800.005900.0053300317012000
2008-10-236130.006250.006060.006240.0036400223651000
2008-10-226310.006350.006150.006150.0036300227509000
2008-10-216330.006340.006270.006320.0024500154705000
2008-10-206340.006440.006250.006330.0043800276913000
2008-10-175830.006380.005830.006380.0043500269719000
2008-10-165960.006090.005730.005730.0020600121482000
2008-10-155950.006190.005810.006190.0022800136801000
2008-10-146060.006070.005880.006050.0026500158925000
2008-10-105390.005500.005290.005460.0044600241319000
2008-10-095620.005760.005500.005630.0047000264041000
2008-10-085890.005930.005600.005730.0039900231864000
2008-10-075860.005990.005820.005930.0035500209576000
2008-10-066080.006100.005940.005960.0023400140848000
2008-10-036160.006180.006100.006150.001290079315000
2008-10-026330.006360.006150.006150.0023400146002000
2008-10-016300.006400.006240.006320.0019600123848000
2008-09-306150.006240.006060.006240.0032600200999000
2008-09-296380.006390.006230.006240.001530096484000
2008-09-266380.006400.006200.006300.0037600236371000
2008-09-256320.006400.006280.006370.001570099520000
2008-09-246320.006350.006140.006350.0027200170777000
2008-09-226480.006510.006300.006310.0019300123282000
2008-09-196100.006440.006100.006440.0043700273593000
2008-09-186180.006330.006150.006300.0046700291790000
2008-09-176230.006380.006180.006230.0075900472685000
2008-09-165940.006250.005930.006240.0063900393641000
2008-09-126200.006300.006180.006260.0053800334968000
2008-09-116200.006210.006110.006120.0048400297676000
2008-09-106150.006340.006150.006280.0030200188341000
2008-09-096300.006300.006180.006250.0030300188804000
2008-09-086290.006470.006280.006380.0041300263457000
2008-09-056090.006180.006050.006130.0037900232545000
2008-09-046230.006230.006120.006150.0032200198696000
2008-09-036140.006250.006140.006230.0028800178990000
2008-09-026220.006260.006110.006200.0026300162903000
2008-09-016170.006180.006110.006160.0020200124301000
2008-08-296100.006200.006100.006200.0043200265323000
2008-08-286090.006090.006010.006070.001580095477000
2008-08-276100.006120.006040.006050.0024100146206000
2008-08-266100.006100.006050.006100.0017500106307000
2008-08-256090.006170.006090.006160.001610098847000
2008-08-226150.006150.005960.005990.0038200230841000
2008-08-216120.006140.006080.006120.0016600101401000
2008-08-206020.006110.006010.006110.001590096497000
2008-08-196110.006110.005950.006030.0032200194044000
2008-08-186030.006230.006030.006180.0026500163335000
2008-08-156010.006070.006000.006070.0027400165249000
2008-08-146000.006030.005940.006000.0022600135457000
2008-08-136060.006080.005980.006020.0026000156628000
2008-08-126220.006240.006150.006190.001310081230000
2008-08-116190.006210.006160.006180.0019700121715000
2008-08-086110.006200.006060.006160.0025200154964000
2008-08-076260.006260.006100.006130.0021200130294000
2008-08-066240.006330.006200.006280.0023400146511000
2008-08-056040.006210.006040.006180.001450089414000
2008-08-046150.006200.006080.006090.0018500113257000
2008-08-016170.006170.006080.006110.001220074561000
2008-07-316200.006200.006060.006170.0024400149595000
2008-07-306040.006120.006030.006110.0037100224809000
2008-07-296110.006170.005890.005980.0056900341797000
2008-07-286210.006270.006140.006210.0029100179847000
2008-07-256300.006310.006200.006200.0016500103380000
2008-07-246300.006310.006210.006300.001380086415000
2008-07-236270.006310.006160.006200.0026200163619000
2008-07-226070.006120.006000.006110.001540093131000
2008-07-186120.006120.005980.006010.001510090988000
2008-07-176010.006060.005990.006040.001090065695000
2008-07-166000.006040.005970.005970.0018100108600000
2008-07-156010.006030.006000.006000.001490089554000
2008-07-146040.006150.006020.006020.00860052164000
2008-07-116040.006080.006000.006020.0023900144294000
2008-07-106010.006110.006010.006080.00850051585000
2008-07-096090.006170.006020.006030.0021100128329000
2008-07-086160.006160.006050.006080.0017700107810000
2008-07-076130.006210.006090.006190.00880054129000
2008-07-046160.006250.006050.006140.0020900127753000
2008-07-036190.006190.006050.006180.0022800140114000
2008-07-026410.006410.006250.006260.0021800137331000
2008-07-016380.006390.006290.006380.001160073630000
2008-06-306300.006390.006260.006350.001010064085000
2008-06-276190.006320.006190.006300.0025300158385000
2008-06-266380.006440.006350.006380.0019500124519000
2008-06-256270.006420.006260.006410.0026400167288000
2008-06-246280.006280.006220.006270.001210075680000
2008-06-236230.006250.006150.006230.0021000130461000
2008-06-206310.006310.006240.006250.0028100175976000
2008-06-196350.006350.006240.006290.0028200177272000
2008-06-186380.006400.006310.006350.001490094665000
2008-06-176310.006420.006310.006350.0023600150356000
2008-06-166420.006420.006290.006350.0018000114252000
2008-06-136350.006370.006250.006350.0045600289080000
2008-06-126380.006530.006220.006340.0070000442161000
2008-06-116480.006520.006390.006430.0019400124823000
2008-06-106500.006510.006440.006470.001230079705000
2008-06-096500.006600.006490.006490.0020000130441000
2008-06-066740.006780.006670.006670.0024100162240000
2008-06-056740.006800.006700.006780.001140076858000
2008-06-046590.006780.006590.006760.0021000141100000
2008-06-036770.006770.006580.006660.0029300195109000
2008-06-026650.006830.006570.006810.0021000140868000
2008-05-306740.006750.006680.006750.0014900100264000
2008-05-296580.006650.006560.006640.0016600109939000
2008-05-286640.006690.006480.006480.0035600232860000
2008-05-276600.006740.006600.006740.001100073731000
2008-05-266660.006670.006570.006610.0018800124511000
2008-05-236800.006890.006740.006760.0022000149901000
2008-05-226700.006830.006670.006800.0025200170092000
2008-05-216820.006820.006740.006800.0044600302338000
2008-05-206840.006950.006820.006840.0028000192386000
2008-05-196870.006920.006800.006880.0030300207877000
2008-05-166980.007000.006850.006890.0034000235465000
2008-05-156900.007020.006900.006970.0020500143200000
2008-05-146790.006980.006750.006900.0035300241868000
2008-05-136870.006970.006830.006890.0021500148552000
2008-05-126830.006890.006810.006870.0017700121094000
2008-05-096860.006870.006760.006850.0028100192301000
2008-05-086800.006890.006760.006830.0021400146172000
2008-05-076830.006860.006770.006810.0016800114398000
2008-05-026760.006770.006710.006760.00980066077000
2008-05-016590.006670.006540.006630.001190078558000
2008-04-306600.006740.006550.006690.0019200128019000
2008-04-286550.006700.006550.006700.001470097492000
2008-04-256390.006560.006390.006540.001470095681000
2008-04-246380.006430.006310.006370.001220077793000
2008-04-236340.006440.006310.006390.001530097690000
2008-04-226400.006400.006300.006340.0018600117870000
2008-04-216470.006540.006320.006390.0028800184039000
2008-04-186550.006550.006350.006450.0019000122085000
2008-04-176550.006570.006440.006480.0019700128329000
2008-04-166410.006470.006400.006450.001020065621000
2008-04-156350.006400.006280.006400.001260080140000
2008-04-146360.006360.006260.006340.001350085203000
2008-04-116310.006480.006310.006460.001510096963000
2008-04-106350.006380.006260.006270.0018900119478000
2008-04-096710.006710.006340.006450.0036100233300000
2008-04-086750.006860.006610.006630.0029100196891000
2008-04-076730.006810.006650.006800.0020200136372000
2008-04-046730.006780.006680.006680.0033600225691000
2008-04-036760.006780.006690.006720.0026600179385000
2008-04-026750.006790.006720.006750.0027800187828000
2008-04-016540.006670.006540.006650.001500099191000
2008-03-316610.006630.006320.006510.0028500184590000
2008-03-286550.006650.006540.006630.0022900151593000
2008-03-276530.006670.006440.006550.0021000137578000
2008-03-266400.006550.006400.006530.0016200105024000
2008-03-256540.006580.006450.006530.0032900214335000
2008-03-246650.006680.006500.006500.0023000151695000
2008-03-216450.006550.006360.006550.0018600120161000
2008-03-196390.006500.006330.006450.0017100109712000
2008-03-186210.006350.006140.006190.0059800370320000
2008-03-176250.006260.006090.006210.0039600245043000
2008-03-146730.006730.006400.006450.0066100433697000
2008-03-136700.006760.006670.006740.0026300176832000
2008-03-126620.006850.006620.006690.0052500354221000
2008-03-116670.006680.006570.006590.0059300392289000
2008-03-106440.006700.006440.006670.0067900447246000
2008-03-076410.006570.006410.006440.0049200319852000
2008-03-066380.006560.006380.006480.0039100254344000
2008-03-056300.006440.006300.006380.0035200224006000
2008-03-046300.006340.006260.006290.0030100189251000
2008-03-036400.006400.006230.006250.0034300215779000
2008-02-296470.006510.006370.006460.0043100277854000
2008-02-286400.006530.006360.006500.0036000232574000
2008-02-276420.006490.006370.006450.0033600216060000
2008-02-266460.006480.006230.006230.0032200203694000
2008-02-256350.006490.006300.006440.0039400253436000
2008-02-226230.006260.006110.006170.0025500157331000
2008-02-216080.006270.006080.006220.0028700177859000
2008-02-206130.006150.006010.006020.0049300298863000
2008-02-196300.006300.006060.006130.0061400376693000
2008-02-186300.006380.006230.006250.0026800168628000
2008-02-156360.006390.006260.006340.0032100202953000
2008-02-146520.006520.006360.006440.0045500292888000
2008-02-136530.006630.006420.006420.0023400151865000
2008-02-126510.006610.006440.006520.0020700135272000
2008-02-086520.006680.006500.006510.001360089204000
2008-02-076420.006530.006360.006530.0028400183645000
2008-02-066630.006710.006460.006490.0054400356088000
2008-02-056960.007040.006900.006920.001270088189000
2008-02-047000.007050.006960.007040.0026800187686000
2008-02-016720.006900.006700.006860.0025600174201000
2008-01-316340.006840.006340.006800.0036600245615000
2008-01-306700.006700.006410.006540.0020500134689000
2008-01-296660.006720.006510.006690.0023900158572000
2008-01-286670.006680.006440.006560.0031700208332000
2008-01-256320.006690.006320.006680.0029900193353000
2008-01-246190.006310.006190.006310.0017900112307000
2008-01-236100.006250.006100.006190.0038200235112000
2008-01-226280.006330.006050.006050.0046100283266000
2008-01-216350.006370.006260.006320.0029300185123000
2008-01-186300.006380.006210.006350.0022500141940000
2008-01-176290.006380.006190.006370.0030900194444000
2008-01-166220.006350.006190.006210.0040800254807000
2008-01-156430.006450.006250.006310.0054000341895000
2008-01-116390.006440.006270.006340.0048800310343000
2008-01-106360.006400.006320.006360.0032600207201000
2008-01-096340.006440.006150.006370.0063500404205000
2008-01-086280.006380.006210.006370.0028000176225000
2008-01-076350.006420.006300.006350.0062200394861000
2008-01-046540.006540.006340.006340.0028400182783000

   ※ 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