[8345 東証1部] 岩手銀 日足 時系列データ (2011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 
2011-12-303290.003370.003270.003330.00650021553000
2011-12-293205.003280.003205.003265.00710022905500
2011-12-283275.003310.003215.003250.00580018851000
2011-12-273235.003265.003235.003265.0020006501000
2011-12-263320.003325.003280.003285.0025008245000
2011-12-223335.003375.003280.003300.002060068434000
2011-12-213335.003335.003305.003320.00770025541500
2011-12-203245.003305.003225.003300.001610052515000
2011-12-193200.003230.003160.003225.001260040319500
2011-12-163320.003330.003205.003225.001810059159000
2011-12-153305.003345.003270.003300.001740057409500
2011-12-143400.003400.003305.003345.002060068756000
2011-12-133475.003475.003380.003405.001750060049500
2011-12-123500.003515.003480.003480.00750026166000
2011-12-093410.003470.003410.003460.002690092038500
2011-12-083425.003435.003405.003410.00690023617000
2011-12-073400.003460.003385.003430.001350045995500
2011-12-063470.003475.003385.003400.001590054593500
2011-12-053515.003550.003495.003495.00900031612000
2011-12-023595.003605.003520.003535.001110039470500
2011-12-013635.003650.003590.003595.001040037681000
2011-11-303540.003635.003530.003630.001650059179500
2011-11-293520.003590.003455.003580.001180041607000
2011-11-283500.003540.003400.003500.001180041303500
2011-11-253555.003585.003460.003465.001550054175000
2011-11-243620.003645.003545.003555.00960034437500
2011-11-223650.003685.003600.003675.001720062845500
2011-11-213520.003770.003520.003655.001440052756000
2011-11-183555.003560.003490.003535.001000035255500
2011-11-173505.003615.003470.003590.00710025106500
2011-11-163550.003550.003500.003505.00520018298500
2011-11-153610.003615.003550.003550.00310011074000
2011-11-143520.003640.003445.003640.00580020525500
2011-11-113500.003525.003450.003510.00690024049500
2011-11-103465.003515.003460.003500.00560019495000
2011-11-093520.003565.003500.003565.00600021164500
2011-11-083595.003595.003465.003490.001130039751000
2011-11-073625.003630.003495.003615.001170041770500
2011-11-043480.003670.003470.003650.00940033674500
2011-11-023500.003525.003445.003480.00970033763500
2011-11-013585.003615.003530.003555.00770027517500
2011-10-313615.003640.003565.003585.00570020541500
2011-10-283620.003665.003605.003615.001010036639500
2011-10-273470.003570.003420.003555.00910032048000
2011-10-263380.003475.003380.003450.00490016785000
2011-10-253535.003570.003425.003430.00920031990000
2011-10-243585.003585.003505.003535.00940033369500
2011-10-213530.003555.003530.003545.00360012750000
2011-10-203550.003580.003520.003525.00920032670000
2011-10-193610.003650.003550.003570.00490017609000
2011-10-183640.003665.003590.003590.00460016674500
2011-10-173605.003680.003550.003650.00660023854500
2011-10-143620.003640.003540.003545.00670023971500
2011-10-133670.003700.003635.003670.00670024557000
2011-10-123565.003620.003565.003600.00650023391500
2011-10-113655.003695.003530.003590.001110040352000
2011-10-073610.003690.003610.003650.00940034280500
2011-10-063550.003700.003520.003625.001110040191000
2011-10-053715.003715.003570.003570.00640023135500
2011-10-043805.003805.003700.003705.00840031478500
2011-10-033815.003845.003760.003820.001310049762000
2011-09-303955.003955.003800.003885.002120082178500
2011-09-293780.003995.003780.003990.001950075955000
2011-09-283615.003845.003615.003825.0028300107045000
2011-09-273550.003610.003515.003610.001860066391000
2011-09-263475.003565.003410.003545.001330046497000
2011-09-223565.003565.003435.003475.001570054585000
2011-09-213585.003615.003550.003570.001360048692000
2011-09-203550.003575.003525.003535.00770027279000
2011-09-163600.003635.003570.003600.002710097497000
2011-09-153465.003595.003440.003585.001310046598500
2011-09-143520.003540.003400.003420.00960033256000
2011-09-133505.003555.003465.003505.001040036466000
2011-09-123515.003600.003500.003520.001050037224500
2011-09-093590.003650.003565.003565.0032200115644000
2011-09-083665.003695.003640.003660.001090039892000
2011-09-073505.003650.003470.003620.001100039297500
2011-09-063475.003505.003460.003485.001130039407500
2011-09-053440.003500.003440.003495.00410014255500
2011-09-023465.003505.003415.003495.001400048568000
2011-09-013410.003480.003400.003470.00990034173000
2011-08-313335.003395.003320.003395.001320044552000
2011-08-303280.003340.003275.003330.00710023483500
2011-08-293260.003295.003240.003270.00630020581000
2011-08-263240.003270.003230.003260.00400013014500
2011-08-253230.003270.003230.003240.001030033533500
2011-08-243235.003245.003195.003230.00930030026000
2011-08-233175.003250.003170.003235.001240039723500
2011-08-223095.003160.003090.003140.00600018708000
2011-08-193010.003085.003010.003085.00560017124500
2011-08-183050.003065.003040.003060.00580017717500
2011-08-173010.003045.003000.003045.00800024163500
2011-08-163020.003055.003000.003015.00610018379500
2011-08-153070.003070.002978.003020.00490014821100
2011-08-123010.003015.002942.003005.00690020594100
2011-08-112950.003025.002950.002968.00690020511500
2011-08-103020.003050.002900.002996.00840025185900
2011-08-092871.002977.002812.002971.001780051559100
2011-08-082911.002949.002895.002907.00810023562800
2011-08-053000.003000.002955.002971.001690050293000
2011-08-043080.003100.003030.003030.001090033315000
2011-08-033135.003155.003060.003065.001370042558000
2011-08-023155.003230.003130.003200.00660020877000
2011-08-013135.003195.003135.003195.00810025730500
2011-07-293170.003175.003145.003145.00610019255000
2011-07-283185.003275.003115.003175.001810057386500
2011-07-273245.003250.003185.003185.00780025075500
2011-07-263235.003260.003235.003245.00920029848000
2011-07-253220.003235.003220.003235.00700022603500
2011-07-223200.003245.003200.003215.001300041838500
2011-07-213200.003200.003160.003190.00400012759000
2011-07-203245.003245.003175.003195.00530016998500
2011-07-193160.003220.003140.003175.00580018432000
2011-07-153200.003215.003180.003190.00630020126500
2011-07-143215.003230.003200.003200.00870027937500
2011-07-133205.003260.003205.003225.00700022654500
2011-07-123245.003285.003205.003235.00890028695000
2011-07-113220.003290.003220.003290.00870028417500
2011-07-083225.003370.003225.003240.00740024056500
2011-07-073220.003230.003215.003225.00530017081000
2011-07-063215.003240.003195.003240.00850027304500
2011-07-053205.003270.003205.003240.00900029170000
2011-07-043195.003220.003150.003205.002150068635500
2011-07-013110.003140.003110.003135.001520047503500
2011-06-303105.003120.003080.003090.001390043050500
2011-06-293070.003190.003070.003105.001370042633500
2011-06-283055.003110.003055.003070.00980030228000
2011-06-273035.003065.003035.003055.00730022274000
2011-06-243045.003065.003045.003065.001080033014000
2011-06-233040.003065.003005.003045.001270038690000
2011-06-222987.003070.002984.003050.002050062073900
2011-06-212962.002962.002917.002962.001460042865300
2011-06-202962.002985.002951.002965.00540016045300
2011-06-172985.002990.002888.002925.001520044410800
2011-06-162951.003020.002951.002985.00730021838900
2011-06-152989.003000.002982.002996.001030030841300
2011-06-142941.002989.002891.002988.00970028743000
2011-06-132931.002943.002881.002941.001470043105700
2011-06-102925.002955.002925.002931.002620076817000
2011-06-092917.002917.002883.002910.00880025512500
2011-06-082881.002922.002880.002917.00780022637400
2011-06-072840.002889.002840.002882.001670047801600
2011-06-062868.002890.002839.002858.001710048865600
2011-06-032980.002989.002867.002895.0035800104215400
2011-06-023000.003000.002977.002984.001520045422800
2011-06-013070.003070.002989.003035.002600078149100
2011-05-312977.003055.002971.003050.001700051356000
2011-05-303010.003015.002974.002987.001570046952500
2011-05-273010.003030.003000.003010.001550046692500
2011-05-263015.003030.003015.003025.001320039909000
2011-05-253015.003025.003010.003015.00640019305000
2011-05-243015.003020.003010.003015.00890026829000
2011-05-233010.003035.003000.003015.002490074999000
2011-05-203015.003070.003005.003010.001310039579000
2011-05-193070.003070.003005.003010.001020030813500
2011-05-183040.003070.003005.003055.001990060368000
2011-05-173085.003095.003005.003035.001840055989500
2011-05-163195.003225.003080.003080.002810088457500
2011-05-133180.003225.003120.003190.001780056620500
2011-05-123105.003240.003105.003185.001910060884500
2011-05-113200.003310.003145.003145.002090066985500
2011-05-103160.003190.003085.003145.001640051345500
2011-05-093200.003200.003165.003180.001000031833500
2011-05-063170.003200.003120.003200.002300072801000
2011-05-023160.003180.003110.003175.002700084932000
2011-04-283015.003070.003005.003065.001650049995000
2011-04-273000.003025.003000.003000.001180035513000
2011-04-263045.003045.002985.003000.001940058265000
2011-04-252980.003020.002980.003000.001680050490400
2011-04-223020.003025.002950.002978.002420072755400
2011-04-213030.003030.002973.003015.002550076560800
2011-04-202972.003020.002962.002998.002680080522400
2011-04-193055.003080.002960.002968.0056800171408500
2011-04-183185.003205.003130.003195.001410044832500
2011-04-153165.003190.003155.003155.001130035847000
2011-04-143160.003190.003130.003160.00990031241500
2011-04-133105.003175.003105.003145.00580018284500
2011-04-123135.003185.003095.003125.001130035408500
2011-04-113225.003225.003170.003185.00890028460000
2011-04-083095.003185.003060.003175.001300040729000
2011-04-073045.003125.003045.003105.001950060056000
2011-04-063120.003125.003035.003060.001680051848000
2011-04-053160.003185.003040.003115.001770055251000
2011-04-043165.003240.003160.003160.002020064378000
2011-04-013305.003330.003235.003235.001240040610500
2011-03-313335.003345.003280.003300.001700056077000
2011-03-303295.003305.003210.003305.001420046446000
2011-03-293165.003315.003150.003290.002290073851500
2011-03-283200.003210.003130.003195.001460046338500
2011-03-253275.003320.003210.003210.002020065624000
2011-03-243265.003305.003240.003270.002540083410000
2011-03-233435.003435.003220.003245.0032100107180500
2011-03-223230.003370.003140.003295.0030900101260500
2011-03-182870.003100.002870.003075.0040300121511500
2011-03-172695.002867.002630.002836.0037500103663000
2011-03-162450.002850.002400.002695.0072000185963400
2011-03-153080.003095.002500.002500.0073300206500500
2011-03-143095.003305.003080.003150.0048300152326000
2011-03-113720.003735.003655.003655.0037200138153500
2011-03-103790.003790.003730.003730.001360051000500
2011-03-093790.003830.003780.003795.001780067652000
2011-03-083800.003850.003785.003785.001630062104000
2011-03-073825.003825.003750.003770.001880070910500
2011-03-043850.003880.003820.003825.001520058427500
2011-03-033805.003855.003800.003835.001470056349500
2011-03-023890.003890.003805.003805.002150082734000
2011-03-013900.003975.003900.003945.001360053762500
2011-02-283865.003925.003830.003900.001860072174500
2011-02-253845.003890.003770.003890.002570098474000
2011-02-243920.003965.003820.003845.0028100109108500
2011-02-234000.004025.003950.003950.001620064535500
2011-02-224035.004035.004000.004000.001520061031000
2011-02-214060.004060.004025.004050.001300052572000
2011-02-184075.004090.004045.004055.001870076177500
2011-02-174025.004070.004015.004065.001710069242500
2011-02-164035.004055.004015.004025.00770031065500
2011-02-154080.004080.004050.004060.00820033327500
2011-02-144020.004065.004015.004065.001200048651000
2011-02-103990.004020.003965.004000.001140045569000
2011-02-093995.004050.003995.004000.00880035336000
2011-02-084010.004010.003985.004000.00940037591500
2011-02-074015.004015.003990.003995.00740029599500
2011-02-043995.004015.003975.004005.001320052765500
2011-02-034005.004010.003960.003970.001040041407000
2011-02-023950.004055.003950.004005.0025100100587000
2011-02-013865.003920.003865.003900.001190046242500
2011-01-313850.003900.003825.003850.001170045288000
2011-01-283935.003950.003870.003870.001690065895000
2011-01-273905.003995.003905.003950.001570061767000
2011-01-263970.003985.003930.003930.00810032035500
2011-01-253960.004020.003960.004000.001500059991500
2011-01-243965.003965.003875.003960.001890074107500
2011-01-214035.004045.003945.003960.002100083584500
2011-01-204025.004045.004010.004030.00790031811500
2011-01-194050.004090.004030.004070.00890036126000
2011-01-184050.004095.004035.004050.00900036602500
2011-01-174065.004115.004045.004050.00920037370500
2011-01-144070.004100.004045.004065.001590064850000
2011-01-134050.004085.004040.004070.002160087742000
2011-01-124020.004045.004005.004015.001410056728500
2011-01-113970.004020.003940.003985.001470058523000
2011-01-074025.004055.003970.003970.001800072343500
2011-01-063965.004030.003945.004020.002220088845000
2011-01-053960.003970.003915.003960.001990078596500
2011-01-043920.003970.003920.003945.001300051305000

   ※ 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