[8345 東証1部] 岩手銀行 日足 時系列データ (2015年)

[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 
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
2015-11-305450.005450.005320.005350.001110059610000
2015-11-275520.005520.005330.005450.0024600133209000
2015-11-265500.005520.005440.005510.001770097038000
2015-11-255590.005590.005470.005520.00880048639000
2015-11-245610.005630.005540.005590.001050058589000
2015-11-205680.005680.005500.005630.0018600103969000
2015-11-195700.005700.005610.005700.001210068732000
2015-11-185640.005660.005570.005600.00760042671000
2015-11-175580.005610.005550.005610.001180065929000
2015-11-165550.005590.005490.005530.001100060868000
2015-11-135620.005620.005500.005510.00540029964000
2015-11-125530.005640.005530.005620.001220068320000
2015-11-115530.005600.005520.005600.00880049099000
2015-11-105440.005550.005440.005530.00670036992000
2015-11-095430.005540.005430.005540.0019100105263000
2015-11-065320.005430.005320.005420.00590031856000
2015-11-055340.005410.005270.005370.001090058445000
2015-11-045310.005340.005210.005250.001180062231000
2015-11-025350.005350.005240.005240.001380072675000
2015-10-305360.005470.005360.005390.001400075795000
2015-10-295480.005480.005380.005400.00800043320000
2015-10-285540.005540.005450.005480.00590032317000
2015-10-275560.005580.005490.005490.001290071314000
2015-10-265560.005580.005520.005560.00820045550000
2015-10-235490.005530.005450.005500.001370075248000
2015-10-225400.005480.005350.005410.001180064137000
2015-10-215260.005420.005210.005420.001280068512000
2015-10-205350.005350.005250.005260.00540028516000
2015-10-195380.005380.005270.005290.00760040275000
2015-10-165380.005430.005310.005330.001230065952000
2015-10-155180.005380.005150.005370.001670088527000
2015-10-145230.005230.005120.005130.001150059462000
2015-10-135330.005390.005240.005260.001220064570000
2015-10-095390.005420.005270.005420.001170062571000
2015-10-085390.005390.005330.005350.00520027824000
2015-10-075330.005390.005280.005390.00490026166000
2015-10-065320.005410.005290.005330.001450077627000
2015-10-055410.005420.005240.005270.001130059931000
2015-10-025430.005450.005370.005390.001120060591000
2015-10-015400.005450.005300.005400.0022100119002000
2015-09-305350.005430.005300.005410.0021100113821000
2015-09-295190.005290.005100.005260.0021400111851000
2015-09-285180.005280.005180.005260.001760092191000
2015-09-255220.005400.005160.005260.0025300133089000
2015-09-245100.005200.005100.005130.001820093820000
2015-09-185270.005280.005160.005200.0024100125307000
2015-09-175300.005310.005190.005270.001030054048000
2015-09-165290.005340.005240.005300.001670088345000
2015-09-155200.005310.005200.005270.001150060515000
2015-09-145210.005230.005150.005170.00800041498000
2015-09-115190.005280.005170.005240.0039000203137000
2015-09-105160.005230.005070.005120.001300066829000
2015-09-095130.005330.005110.005330.0026700139597000
2015-09-085040.005080.004960.004980.00720036064000
2015-09-074950.005090.004825.005070.001150057263500
2015-09-045080.005080.004880.004990.0021200105758500
2015-09-035050.005180.004980.005000.001640082876500
2015-09-024945.005200.004845.005020.0028400142884000
2015-09-015350.005390.004940.004965.0053500274303000
2015-08-315250.005380.005180.005360.0023800126606000
2015-08-285100.005270.005040.005270.0022900118695000
2015-08-275000.005090.004940.004985.0027800139165000
2015-08-264770.004990.004755.004970.0043000209778000
2015-08-254620.004970.004600.004775.0047200226650000
2015-08-245070.005150.004830.004830.0040200200444500
2015-08-215360.005370.005180.005220.0024800130624000
2015-08-205600.005600.005410.005430.001500082367000
2015-08-195650.005680.005570.005600.00980055000000
2015-08-185670.005710.005610.005690.00750042493000
2015-08-175640.005740.005600.005630.001570088725000
2015-08-145670.005710.005620.005660.001180066809000
2015-08-135620.005720.005570.005680.001590089799000
2015-08-125720.005740.005630.005680.0018700106233000
2015-08-115880.005880.005730.005780.001340077479000
2015-08-105690.005860.005650.005860.0020100116377000
2015-08-075640.005750.005640.005730.001290073692000
2015-08-065670.005750.005620.005710.0022800130044000
2015-08-055610.005700.005610.005670.001040059011000
2015-08-045600.005670.005560.005660.001550087173000
2015-08-035450.005660.005430.005600.0037100206474000
2015-07-315550.005550.005440.005490.001420077678000
2015-07-305310.005570.005310.005470.0025300137466000
2015-07-295360.005380.005280.005330.001160061725000
2015-07-285350.005400.005280.005360.001750093589000
2015-07-275420.005430.005370.005430.001210065404000
2015-07-245510.005540.005400.005510.0028400156400000
2015-07-235470.005510.005450.005510.001310071756000
2015-07-225490.005540.005460.005470.001100060392000
2015-07-215510.005550.005420.005520.001680092257000
2015-07-175470.005470.005380.005440.001310070972000
2015-07-165490.005500.005440.005490.001530083879000
2015-07-155410.005470.005350.005470.001610087391000
2015-07-145380.005430.005340.005410.001710092187000
2015-07-135290.005340.005260.005320.00980051962000
2015-07-105130.005300.005130.005230.0023100120647000
2015-07-095140.005150.005000.005120.0030400154268000
2015-07-085410.005420.005180.005190.0036400191469000
2015-07-075440.005470.005420.005430.001170063639000
2015-07-065420.005430.005330.005350.0021900117795000
2015-07-035560.005580.005500.005510.001020056458000
2015-07-025570.005600.005520.005570.001110061826000
2015-07-015510.005550.005460.005540.001290071263000
2015-06-305490.005510.005400.005510.001760095999000
2015-06-295530.005570.005470.005490.0021700119626000
2015-06-265650.005740.005540.005630.001320074003000
2015-06-255640.005720.005640.005670.0024400138517000
2015-06-245720.005720.005640.005710.0023100131797000
2015-06-235720.005750.005660.005700.0029800170234000
2015-06-225490.005740.005490.005720.0029300165820000
2015-06-195580.005610.005490.005490.0043800241748000
2015-06-185510.005520.005430.005480.001780097565000
2015-06-175630.005630.005530.005530.001040057736000
2015-06-165710.005710.005530.005560.0020100112203000
2015-06-155720.005720.005660.005710.001700096866000
2015-06-125770.005770.005690.005720.0038300220254000
2015-06-115680.005780.005660.005680.0019900113529000
2015-06-105650.005720.005630.005660.001700096285000
2015-06-095740.005770.005620.005620.0023200131819000
2015-06-085780.005900.005780.005820.0028300164431000
2015-06-055630.005730.005600.005700.001370077755000
2015-06-045610.005740.005580.005680.001190067588000
2015-06-035630.005670.005540.005670.001710096277000
2015-06-025680.005680.005560.005610.0025700144567000
2015-06-015720.005740.005660.005730.001420081117000
2015-05-295710.005740.005700.005720.001260072045000
2015-05-285720.005740.005610.005720.001400079579000
2015-05-275710.005750.005620.005720.0022600128534000
2015-05-265720.005720.005660.005690.00950054019000
2015-05-255760.005780.005710.005750.001130064911000
2015-05-225720.005750.005690.005720.001730098879000
2015-05-215690.005730.005610.005730.0021700123131000
2015-05-205760.005780.005680.005700.0024700141476000
2015-05-195630.005740.005630.005720.0026500150958000
2015-05-185400.005650.005360.005600.0037900208930000
2015-05-155500.005600.005350.005500.001340073327000
2015-05-145470.005490.005370.005440.001630088310000
2015-05-135530.005590.005500.005550.001550085930000
2015-05-125500.005620.005460.005600.0018600103337000
2015-05-115530.005570.005490.005510.00930051300000
2015-05-085380.005470.005370.005460.0019700107013000
2015-05-075410.005460.005340.005350.001110059763000
2015-05-015350.005480.005320.005410.0031600170183000
2015-04-305540.005560.005330.005380.0033300179821000
2015-04-285630.005630.005550.005620.001170065511000
2015-04-275700.005700.005580.005640.001400078836000
2015-04-245800.005800.005600.005660.001690095809000
2015-04-235790.005820.005690.005730.0061600355132000
2015-04-225690.005870.005690.005800.0057000329314000
2015-04-215560.005700.005530.005660.0031700179174000
2015-04-205540.005650.005480.005560.0033600187562000
2015-04-175340.005600.005340.005520.0058000319412000
2015-04-165240.005440.005170.005440.0029300155967000
2015-04-155280.005280.005170.005200.00540028109000
2015-04-145230.005290.005180.005280.00790041333000
2015-04-135300.005300.005180.005200.00810042261000
2015-04-105300.005300.005190.005290.001640086490000
2015-04-095310.005310.005210.005230.00910047758000
2015-04-085250.005330.005220.005290.001700089894000
2015-04-075150.005250.005150.005240.001020053179000
2015-04-065220.005220.005120.005160.00980050524000
2015-04-035410.005410.005150.005210.0021200111607000
2015-04-025250.005400.005250.005330.001710091088000
2015-04-015150.005290.005140.005260.0023200120753000
2015-03-315310.005320.005170.005200.001560081659000
2015-03-305240.005290.005140.005290.001630085584000
2015-03-275240.005270.005110.005170.001910099025000
2015-03-265290.005290.005130.005170.001760091263000
2015-03-255290.005290.005200.005260.001190062412000
2015-03-245290.005290.005200.005280.001680088200000
2015-03-235250.005360.005190.005340.001890099662000
2015-03-205260.005310.005240.005300.001870098657000
2015-03-195400.005420.005270.005290.001360072318000
2015-03-185420.005450.005370.005450.001180063877000
2015-03-175500.005520.005420.005420.00970052949000
2015-03-165400.005530.005400.005520.0029100159853000
2015-03-135390.005500.005330.005400.0050900275171000
2015-03-125330.005420.005320.005410.0028200151565000
2015-03-115270.005320.005220.005290.001680088887000
2015-03-105250.005290.005210.005270.001600084015000
2015-03-095310.005310.005190.005230.00970050615000
2015-03-065320.005420.005230.005310.0029800159394000
2015-03-055300.005430.005300.005390.00840045136000
2015-03-045340.005350.005300.005310.001010053791000
2015-03-035440.005440.005320.005350.00620033392000
2015-03-025400.005470.005340.005360.00780041991000
2015-02-275400.005560.005400.005440.0032700178997000
2015-02-265330.005420.005290.005420.0020200108842000
2015-02-255350.005380.005250.005320.00830044137000
2015-02-245340.005340.005270.005320.00980052097000
2015-02-235340.005370.005220.005300.001310069601000
2015-02-205310.005400.005260.005380.001580084632000
2015-02-195080.005300.005080.005290.0021400112073000
2015-02-185150.005240.005130.005160.0022900118640000
2015-02-175060.005110.005050.005080.001630082877000
2015-02-165000.005150.005000.005120.001910097629000
2015-02-135020.005020.004960.004985.001020051020000
2015-02-125000.005080.004965.004990.001700085371000
2015-02-104935.004950.004870.004870.00400019590500
2015-02-094945.004990.004890.004925.00620030544000
2015-02-064895.004930.004855.004880.00710034730000
2015-02-054880.004890.004785.004865.001120054394000
2015-02-044845.004895.004835.004860.001170056964500
2015-02-034775.004840.004755.004790.001100052716500
2015-02-024745.004780.004725.004775.00780037119000
2015-01-304780.004850.004780.004810.001020049044000
2015-01-294850.004850.004740.004750.00850040702000
2015-01-284770.004860.004720.004850.001120054009000
2015-01-274720.004800.004715.004800.001010048270500
2015-01-264700.004700.004645.004695.00920043059000
2015-01-234710.004725.004690.004700.001070050345500
2015-01-224735.004740.004625.004685.001780083224000
2015-01-214830.004850.004720.004745.0023000109829500
2015-01-204820.004865.004800.004865.001530074023000
2015-01-194845.004850.004770.004820.001440069275500
2015-01-164780.004795.004670.004775.0022100104673500
2015-01-154785.004885.004785.004875.00640030964500
2015-01-144855.004890.004780.004785.00820039617000
2015-01-135060.005070.004870.004870.0024300119577500
2015-01-095020.005080.005020.005050.00960048340000
2015-01-084940.005040.004920.005020.00790039497500
2015-01-074990.005010.004940.004955.001390069004000
2015-01-065140.005140.005000.005010.0021600109350000
2015-01-055190.005230.005120.005190.00860044428000

   ※ 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