[8345 東証1部] 岩手銀 日足 時系列データ (2009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 
2009-12-305190.005190.005120.005130.00880045280000
2009-12-295230.005240.005170.005220.001240064388000
2009-12-285200.005230.005180.005190.001220063442000
2009-12-255200.005250.005150.005150.0024400126631000
2009-12-245280.005280.005210.005210.001400073360000
2009-12-225280.005310.005250.005270.001220064387000
2009-12-215320.005320.005250.005250.00730038517000
2009-12-185210.005350.005210.005320.0024100127157000
2009-12-175410.005440.005360.005410.001150062281000
2009-12-165480.005580.005280.005400.0046100249799000
2009-12-155180.005220.005140.005220.001240064300000
2009-12-145220.005220.005100.005200.001720088459000
2009-12-115240.005270.005180.005250.0028100146880000
2009-12-105300.005330.005170.005230.0033500175775000
2009-12-095330.005330.005280.005290.001030054588000
2009-12-085350.005380.005300.005340.001780095062000
2009-12-075340.005380.005300.005350.001480079133000
2009-12-045320.005380.005320.005320.001310069901000
2009-12-035310.005420.005290.005420.0024000129116000
2009-12-025450.005450.005250.005300.0023700126362000
2009-12-015320.005450.005290.005440.0034100183547000
2009-11-305190.005340.005190.005340.0020700109419000
2009-11-275060.005220.005060.005180.001410072966000
2009-11-265040.005200.005040.005170.001430073770000
2009-11-255290.005290.005050.005120.0028900148219000
2009-11-245410.005410.005250.005300.0021800115638000
2009-11-205450.005530.005360.005460.0021300115669000
2009-11-195320.005450.005250.005450.0024600132150000
2009-11-185430.005430.005330.005340.0022300119621000
2009-11-175380.005440.005340.005430.001580085384000
2009-11-165350.005360.005320.005340.001610086073000
2009-11-135370.005370.005290.005350.0019500104195000
2009-11-125500.005500.005360.005360.0018600100349000
2009-11-115540.005550.005490.005490.00890049085000
2009-11-105570.005580.005510.005520.0023500130249000
2009-11-095540.005560.005500.005530.0030600169410000
2009-11-065690.005690.005450.005600.0045800256101000
2009-11-055380.005500.005370.005490.0019600106953000
2009-11-045460.005480.005350.005480.001370074617000
2009-11-025380.005460.005330.005460.0019200103804000
2009-10-305420.005420.005340.005390.0029600159266000
2009-10-295240.005330.005200.005240.0043900231112000
2009-10-285400.005400.005270.005330.0041600221762000
2009-10-275480.005480.005280.005410.0024800133777000
2009-10-265420.005490.005410.005470.0023700129257000
2009-10-235320.005440.005310.005410.0041600223731000
2009-10-225180.005300.005080.005300.0037700195478000
2009-10-215070.005190.005070.005180.001420072796000
2009-10-205130.005150.005030.005110.0022200113010000
2009-10-194840.004980.004840.004980.0021900107685000
2009-10-164910.004930.004770.004860.001040050349000
2009-10-154890.004930.004810.004860.001000048642000
2009-10-144900.004900.004760.004790.001430068917000
2009-10-134910.004910.004880.004890.00700034233000
2009-10-094920.004940.004840.004900.001650080691000
2009-10-084920.004920.004860.004870.001350066021000
2009-10-074780.004830.004730.004830.001490071433000
2009-10-064710.004740.004640.004740.001030048349000
2009-10-054730.004730.004650.004730.001940090974000
2009-10-024820.004820.004710.004770.001440068601000
2009-10-014870.004910.004750.004840.001440069087000
2009-09-304830.004960.004820.004850.0023400114198000
2009-09-294940.004940.004850.004880.001210059033000
2009-09-284900.004940.004880.004930.001440070717000
2009-09-255100.005100.004910.004930.001740086375000
2009-09-244960.005190.004960.005080.0029000146969000
2009-09-184920.005230.004830.005010.0022500111744000
2009-09-175050.005050.004900.004980.0023900118448000
2009-09-165210.005240.005040.005060.001830093636000
2009-09-155220.005230.005170.005200.00830043182000
2009-09-145260.005260.005110.005200.001180061139000
2009-09-115380.005380.005230.005250.0024900132544000
2009-09-105300.005400.005290.005360.001230065909000
2009-09-095250.005300.005240.005240.00770040489000
2009-09-085300.005300.005260.005290.00780041214000
2009-09-075280.005290.005270.005280.00330017419000
2009-09-045330.005330.005280.005280.00940049772000
2009-09-035290.005380.005290.005330.001460077977000
2009-09-025390.005390.005240.005300.0025800136798000
2009-09-015440.005450.005400.005450.00670036434000
2009-08-315450.005540.005430.005450.001240067936000
2009-08-285450.005470.005430.005440.00790043060000
2009-08-275450.005500.005440.005450.001330072531000
2009-08-265470.005490.005410.005490.001240067766000
2009-08-255430.005490.005390.005470.001620088586000
2009-08-245430.005530.005430.005480.0034100186781000
2009-08-215370.005420.005310.005400.0035000187598000
2009-08-205260.005400.005260.005370.001190063440000
2009-08-195300.005310.005240.005250.001190062671000
2009-08-185310.005330.005300.005310.001110058971000
2009-08-175420.005420.005290.005300.001340071366000
2009-08-145400.005420.005390.005420.001080058420000
2009-08-135390.005450.005390.005410.00890048277000
2009-08-125390.005420.005380.005380.001350072960000
2009-08-115490.005530.005470.005490.00680037332000
2009-08-105560.005560.005460.005480.00480026315000
2009-08-075550.005550.005410.005480.00900049153000
2009-08-065540.005580.005530.005540.001200066520000
2009-08-055580.005640.005560.005600.001720096421000
2009-08-045600.005630.005570.005630.001580088461000
2009-08-035530.005590.005530.005590.001270070629000
2009-07-315460.005560.005460.005530.0023800130994000
2009-07-305350.005460.005350.005450.0020900113196000
2009-07-295410.005490.005410.005450.001820099143000
2009-07-285380.005430.005330.005410.001260067743000
2009-07-275400.005470.005370.005380.0018600100639000
2009-07-245540.005580.005420.005500.0022000120539000
2009-07-235580.005600.005540.005540.001330074134000
2009-07-225500.005580.005460.005540.0019400107289000
2009-07-215400.005490.005390.005480.0021000114499000
2009-07-175330.005350.005310.005320.00890047379000
2009-07-165330.005390.005320.005320.001080057761000
2009-07-155370.005370.005270.005270.001550082202000
2009-07-145420.005420.005350.005360.001330071606000
2009-07-135340.005430.005310.005320.001490079925000
2009-07-105390.005400.005330.005330.00790042421000
2009-07-095470.005470.005310.005310.001110059487000
2009-07-085430.005490.005430.005490.00760041634000
2009-07-075400.005530.005400.005500.001280070217000
2009-07-065420.005430.005380.005390.00820044268000
2009-07-035390.005520.005370.005510.00880047999000
2009-07-025570.005580.005460.005490.001300071846000
2009-07-015430.005630.005380.005540.0020300113146000
2009-06-305380.005560.005380.005530.001150063110000
2009-06-295540.005550.005430.005430.00670036816000
2009-06-265530.005530.005490.005520.00900049688000
2009-06-255340.005580.005340.005490.0018900104212000
2009-06-245380.005380.005250.005340.00800042672000
2009-06-235440.005440.005290.005370.001520081454000
2009-06-225320.005480.005320.005440.001090059235000
2009-06-195260.005370.005220.005360.001190063202000
2009-06-185280.005290.005200.005250.001510079120000
2009-06-175230.005390.005210.005380.00770040962000
2009-06-165500.005500.005280.005310.001790095809000
2009-06-155480.005520.005430.005510.001370075058000
2009-06-125400.005480.005300.005430.0036200196068000
2009-06-115370.005400.005360.005360.00850045679000
2009-06-105260.005370.005260.005370.001260067117000
2009-06-095350.005370.005200.005260.001360071911000
2009-06-085220.005260.005200.005200.00640033422000
2009-06-055250.005270.005230.005230.00830043515000
2009-06-045170.005270.005170.005180.00550028704000
2009-06-035170.005250.005160.005170.00820042696000
2009-06-025230.005250.005160.005170.001010052556000
2009-06-015220.005240.005160.005220.001450075605000
2009-05-295210.005230.005070.005120.0022800116963000
2009-05-285270.005370.005250.005310.001740092527000
2009-05-275250.005320.005230.005270.001010053334000
2009-05-265240.005250.005200.005220.001000052269000
2009-05-255140.005250.005140.005190.00820042660000
2009-05-225100.005180.005100.005120.001770090759000
2009-05-215020.005080.005010.005080.00880044345000
2009-05-205090.005090.005040.005070.001180059938000
2009-05-194910.004980.004910.004950.00870042961000
2009-05-184850.004930.004830.004900.001690082403000
2009-05-154900.004930.004870.004900.00680033329000
2009-05-144900.004920.004810.004810.001330064448000
2009-05-134850.004950.004840.004950.001050051759000
2009-05-124910.004920.004850.004850.00530025848000
2009-05-114890.004970.004880.004970.00990048779000
2009-05-084900.004930.004880.004930.001000049034000
2009-05-074850.004890.004820.004890.001240060247000
2009-05-014810.004810.004660.004670.00920043274000
2009-04-304730.004900.004720.004740.001870090021000
2009-04-284650.004720.004650.004690.001290060586000
2009-04-274660.004720.004610.004640.00580027140000
2009-04-244690.004690.004610.004610.00900041780000
2009-04-234640.004700.004560.004690.001970091336000
2009-04-224700.004700.004620.004630.001290060102000
2009-04-214800.004800.004620.004690.002040095265000
2009-04-204830.004830.004760.004800.00530025410000
2009-04-174850.004850.004760.004780.00930044649000
2009-04-164850.004880.004780.004800.00890042923000
2009-04-154910.004910.004780.004820.00990047949000
2009-04-144750.004890.004710.004850.0021000101110000
2009-04-134760.004790.004710.004760.00780037204000
2009-04-104800.004800.004660.004770.001020048280000
2009-04-094680.004800.004680.004750.001060050352000
2009-04-084660.004690.004650.004670.001700079359000
2009-04-074790.004820.004760.004810.001190056979000
2009-04-064880.004900.004690.004700.001470070063000
2009-04-034920.004970.004790.004830.001310063419000
2009-04-024850.004960.004840.004930.001970096662000
2009-04-014720.004820.004720.004810.0026500126526000
2009-03-314980.004990.004670.004690.0085700409083000
2009-03-305370.005440.005150.005150.001870098757000
2009-03-275420.005430.005320.005360.001770095240000
2009-03-265410.005410.005280.005320.0019700104736000
2009-03-255280.005460.005230.005460.0028600153073000
2009-03-245210.005220.004990.005220.0032500166301000
2009-03-235010.005030.004960.005010.0021100105315000
2009-03-194940.004960.004880.004910.001220060152000
2009-03-184830.004920.004760.004890.001660080751000
2009-03-174880.004950.004870.004890.0025100123131000
2009-03-164800.005000.004790.004880.0021000102615000
2009-03-134570.004810.004570.004790.0040100187832000
2009-03-124600.004600.004520.004570.0022900104540000
2009-03-114780.004790.004700.004700.001850087830000
2009-03-104820.004820.004620.004630.002050095867000
2009-03-094980.005000.004870.004870.001470072273000
2009-03-065060.005070.005010.005050.001770089333000
2009-03-055110.005190.005050.005160.001870096096000
2009-03-045100.005100.004990.005010.0023200116378000
2009-03-035130.005150.005070.005110.001400071691000
2009-03-025150.005210.005150.005180.001550080232000
2009-02-275190.005370.005160.005370.0023500124727000
2009-02-265310.005340.005130.005180.0032300168038000
2009-02-255500.005580.005290.005330.0048600261261000
2009-02-245440.005510.005410.005500.001240067821000
2009-02-235380.005480.005380.005480.001760095471000
2009-02-205450.005450.005380.005380.001020055253000
2009-02-195430.005470.005380.005460.001240067322000
2009-02-185370.005450.005370.005440.00880047749000
2009-02-175520.005520.005370.005410.001500081031000
2009-02-165560.005560.005450.005540.001420078059000
2009-02-135400.005520.005390.005470.001430078109000
2009-02-125310.005400.005310.005360.0025700137512000
2009-02-105560.005590.005450.005490.0024000132883000
2009-02-095560.005620.005460.005490.0054200298425000
2009-02-065710.005780.005620.005650.001200067863000
2009-02-055680.005780.005600.005700.0019900113614000
2009-02-045580.005700.005500.005680.0024500137265000
2009-02-035720.005840.005570.005590.0023700134683000
2009-02-025600.005730.005560.005720.0033800191948000
2009-01-305690.005720.005610.005700.001420080465000
2009-01-295680.005790.005670.005790.0018400104972000
2009-01-285740.005780.005620.005730.001210069316000
2009-01-275560.005770.005560.005740.0039300223338000
2009-01-265460.005620.005460.005550.00960053436000
2009-01-235500.005550.005490.005510.0022800125932000
2009-01-225470.005500.005420.005500.0040200219372000
2009-01-215300.005440.005300.005370.0045100243859000
2009-01-205400.005430.005360.005400.0020400110051000
2009-01-195490.005490.005400.005430.0031800172608000
2009-01-165460.005480.005380.005480.0044900244084000
2009-01-155280.005470.005280.005410.0059500321372000
2009-01-145310.005410.005310.005360.0054500292880000
2009-01-135350.005380.005280.005300.0074200395300000
2009-01-095450.005500.005430.005450.0029500161176000
2009-01-085450.005460.005390.005410.0024100130523000
2009-01-075480.005550.005470.005480.001470081153000
2009-01-065520.005520.005440.005450.001330072639000
2009-01-055580.005610.005440.005450.00680037591000

   ※ 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