岩手銀行(8345)の株価時系列情報
岩手銀行(8345)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 6,000 | 6,000 | 5,900 | 5,900 | 1,800 |
| 1995/12/28 | 6,010 | 6,190 | 6,010 | 6,010 | 3,200 |
| 1995/12/27 | 5,910 | 6,000 | 5,910 | 6,000 | 8,700 |
| 1995/12/26 | 5,870 | 5,900 | 5,870 | 5,900 | 6,100 |
| 1995/12/25 | 5,870 | 5,870 | 5,870 | 5,870 | 5,900 |
| 1995/12/22 | 5,720 | 5,870 | 5,710 | 5,870 | 9,300 |
| 1995/12/21 | 5,700 | 5,700 | 5,700 | 5,700 | 6,000 |
| 1995/12/20 | 5,690 | 5,700 | 5,690 | 5,700 | 800 |
| 1995/12/19 | 5,650 | 5,650 | 5,650 | 5,650 | 2,600 |
| 1995/12/18 | 5,650 | 5,650 | 5,650 | 5,650 | 2,200 |
| 1995/12/15 | 5,690 | 5,690 | 5,450 | 5,450 | 1,700 |
| 1995/12/14 | 5,670 | 5,690 | 5,670 | 5,690 | 2,900 |
| 1995/12/13 | 5,600 | 5,700 | 5,600 | 5,700 | 3,400 |
| 1995/12/12 | 5,420 | 5,650 | 5,420 | 5,500 | 900 |
| 1995/12/11 | 5,500 | 5,500 | 5,410 | 5,410 | 1,300 |
| 1995/12/08 | 5,400 | 5,410 | 5,400 | 5,410 | 7,700 |
| 1995/12/07 | 5,600 | 5,700 | 5,510 | 5,700 | 11,400 |
| 1995/12/06 | 5,500 | 5,600 | 5,500 | 5,510 | 2,800 |
| 1995/12/05 | 5,500 | 5,510 | 5,500 | 5,500 | 3,800 |
| 1995/12/04 | 5,490 | 5,530 | 5,490 | 5,500 | 9,500 |
| 1995/12/01 | 5,450 | 5,480 | 5,350 | 5,480 | 3,000 |
| 1995/11/30 | 5,410 | 5,450 | 5,400 | 5,450 | 1,000 |
| 1995/11/29 | 5,400 | 5,400 | 5,350 | 5,400 | 1,400 |
| 1995/11/28 | 5,410 | 5,410 | 5,400 | 5,400 | 8,300 |
| 1995/11/27 | 5,400 | 5,400 | 5,320 | 5,400 | 4,500 |
| 1995/11/24 | 5,300 | 5,300 | 5,300 | 5,300 | 4,900 |
| 1995/11/22 | 5,310 | 5,330 | 5,300 | 5,330 | 2,000 |
| 1995/11/21 | 5,310 | 5,330 | 5,310 | 5,330 | 9,900 |
| 1995/11/20 | 5,200 | 5,270 | 5,200 | 5,210 | 19,200 |
| 1995/11/17 | 5,220 | 5,260 | 5,210 | 5,250 | 15,700 |
| 1995/11/16 | 5,250 | 5,300 | 5,210 | 5,300 | 1,300 |
| 1995/11/15 | 5,300 | 5,320 | 5,280 | 5,300 | 8,200 |
| 1995/11/14 | 5,310 | 5,310 | 5,280 | 5,280 | 19,200 |
| 1995/11/13 | 5,300 | 5,400 | 5,300 | 5,300 | 16,000 |
| 1995/11/10 | 5,400 | 5,400 | 5,400 | 5,400 | 600 |
| 1995/11/09 | 5,400 | 5,480 | 5,400 | 5,480 | 600 |
| 1995/11/08 | 5,400 | 5,400 | 5,400 | 5,400 | 300 |
| 1995/11/07 | 5,450 | 5,500 | 5,450 | 5,500 | 1,700 |
| 1995/11/06 | 5,440 | 5,480 | 5,420 | 5,450 | 13,200 |
| 1995/11/02 | 5,480 | 5,480 | 5,400 | 5,450 | 2,600 |
| 1995/11/01 | 5,490 | 5,490 | 5,330 | 5,330 | 900 |
| 1995/10/31 | 5,420 | 5,500 | 5,420 | 5,500 | 1,100 |
| 1995/10/30 | 5,430 | 5,430 | 5,400 | 5,430 | 1,000 |
| 1995/10/27 | 5,480 | 5,480 | 5,430 | 5,430 | 2,100 |
| 1995/10/26 | 5,450 | 5,450 | 5,450 | 5,450 | 4,400 |
| 1995/10/25 | 5,400 | 5,410 | 5,400 | 5,410 | 600 |
| 1995/10/24 | 5,400 | 5,480 | 5,400 | 5,400 | 2,200 |
| 1995/10/23 | 5,400 | 5,500 | 5,400 | 5,500 | 5,000 |
| 1995/10/20 | 5,400 | 5,450 | 5,400 | 5,410 | 3,400 |
| 1995/10/19 | 5,400 | 5,450 | 5,400 | 5,450 | 2,000 |
| 1995/10/18 | 5,550 | 5,550 | 5,400 | 5,400 | 5,600 |
| 1995/10/17 | 5,500 | 5,550 | 5,400 | 5,550 | 4,300 |
| 1995/10/16 | 5,400 | 5,500 | 5,400 | 5,500 | 1,600 |
| 1995/10/13 | 5,390 | 5,390 | 5,390 | 5,390 | 200 |
| 1995/10/12 | 5,550 | 5,550 | 5,550 | 5,550 | 200 |
| 1995/10/11 | 5,570 | 5,570 | 5,570 | 5,570 | 200 |
| 1995/10/06 | 5,600 | 5,600 | 5,600 | 5,600 | 1,100 |
| 1995/10/05 | 5,540 | 5,600 | 5,540 | 5,590 | 3,300 |
| 1995/10/04 | 5,500 | 5,580 | 5,500 | 5,540 | 8,700 |
| 1995/10/03 | 5,400 | 5,490 | 5,400 | 5,490 | 4,600 |
| 1995/10/02 | 5,400 | 5,400 | 5,400 | 5,400 | 2,000 |
| 1995/09/29 | 5,350 | 5,350 | 5,350 | 5,350 | 300 |
| 1995/09/28 | 5,400 | 5,400 | 5,300 | 5,300 | 1,300 |
| 1995/09/27 | 5,300 | 5,500 | 5,300 | 5,480 | 3,100 |
| 1995/09/26 | 5,300 | 5,300 | 5,300 | 5,300 | 4,100 |
| 1995/09/25 | 5,330 | 5,330 | 5,300 | 5,300 | 4,200 |
| 1995/09/22 | 5,370 | 5,370 | 5,320 | 5,320 | 15,900 |
| 1995/09/21 | 5,400 | 5,400 | 5,300 | 5,370 | 5,300 |
| 1995/09/20 | 5,400 | 5,490 | 5,400 | 5,400 | 7,900 |
| 1995/09/19 | 5,350 | 5,350 | 5,290 | 5,350 | 14,100 |
| 1995/09/18 | 5,350 | 5,400 | 5,350 | 5,350 | 4,400 |
| 1995/09/14 | 5,460 | 5,460 | 5,350 | 5,350 | 1,100 |
| 1995/09/13 | 5,400 | 5,480 | 5,400 | 5,480 | 2,300 |
| 1995/09/12 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1995/09/11 | 5,390 | 5,400 | 5,390 | 5,400 | 700 |
| 1995/09/08 | 5,270 | 5,400 | 5,270 | 5,390 | 8,500 |
| 1995/09/07 | 5,280 | 5,300 | 5,280 | 5,300 | 1,400 |
| 1995/09/06 | 5,160 | 5,290 | 5,160 | 5,290 | 2,400 |
| 1995/09/05 | 5,300 | 5,300 | 5,210 | 5,210 | 3,800 |
| 1995/09/04 | 5,390 | 5,390 | 5,340 | 5,340 | 800 |
| 1995/09/01 | 5,400 | 5,400 | 5,200 | 5,400 | 11,600 |
| 1995/08/31 | 5,490 | 5,490 | 5,100 | 5,250 | 20,200 |
| 1995/08/30 | 5,490 | 5,500 | 5,490 | 5,500 | 300 |
| 1995/08/29 | 5,490 | 5,500 | 5,480 | 5,500 | 2,300 |
| 1995/08/28 | 5,400 | 5,500 | 5,400 | 5,500 | 2,000 |
| 1995/08/25 | 5,400 | 5,400 | 5,400 | 5,400 | 2,500 |
| 1995/08/24 | 5,300 | 5,400 | 5,300 | 5,400 | 1,600 |
| 1995/08/23 | 5,300 | 5,400 | 5,280 | 5,290 | 20,400 |
| 1995/08/22 | 5,280 | 5,330 | 5,270 | 5,300 | 800 |
| 1995/08/21 | 5,270 | 5,280 | 5,260 | 5,270 | 24,200 |
| 1995/08/18 | 5,210 | 5,290 | 5,210 | 5,290 | 3,700 |
| 1995/08/17 | 5,200 | 5,210 | 5,200 | 5,210 | 900 |
| 1995/08/16 | 5,180 | 5,300 | 5,180 | 5,180 | 12,100 |
| 1995/08/15 | 5,160 | 5,210 | 5,160 | 5,160 | 16,400 |
| 1995/08/14 | 5,280 | 5,280 | 5,160 | 5,160 | 30,500 |
| 1995/08/11 | 5,160 | 5,180 | 5,160 | 5,180 | 4,600 |
| 1995/08/10 | 5,200 | 5,200 | 5,180 | 5,180 | 16,100 |
| 1995/08/09 | 5,210 | 5,210 | 5,180 | 5,200 | 24,500 |
| 1995/08/08 | 5,240 | 5,260 | 5,210 | 5,210 | 16,000 |
| 1995/08/07 | 5,500 | 5,500 | 5,300 | 5,300 | 2,000 |
| 1995/08/04 | 5,330 | 5,330 | 5,300 | 5,300 | 900 |
| 1995/08/03 | 5,500 | 5,500 | 5,420 | 5,430 | 3,100 |
| 1995/08/02 | 5,490 | 5,500 | 5,490 | 5,490 | 1,700 |
| 1995/08/01 | 5,500 | 5,500 | 5,500 | 5,500 | 2,400 |
| 1995/07/28 | 5,450 | 5,700 | 5,450 | 5,560 | 5,800 |
| 1995/07/27 | 5,450 | 5,600 | 5,450 | 5,450 | 7,500 |
| 1995/07/26 | 5,500 | 5,600 | 5,500 | 5,560 | 2,400 |
| 1995/07/25 | 5,500 | 5,500 | 5,500 | 5,500 | 3,400 |
| 1995/07/24 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 1995/07/21 | 5,210 | 5,210 | 5,200 | 5,200 | 700 |
| 1995/07/20 | 5,210 | 5,210 | 5,210 | 5,210 | 300 |
| 1995/07/19 | 5,200 | 5,300 | 5,200 | 5,200 | 800 |
| 1995/07/18 | 5,500 | 5,510 | 5,400 | 5,400 | 12,300 |
| 1995/07/17 | 5,500 | 5,500 | 5,400 | 5,500 | 12,000 |
| 1995/07/14 | 5,450 | 5,450 | 5,450 | 5,450 | 6,200 |
| 1995/07/13 | 5,470 | 5,470 | 5,470 | 5,470 | 1,300 |
| 1995/07/12 | 5,690 | 5,700 | 5,500 | 5,500 | 5,200 |
| 1995/07/11 | 5,700 | 5,700 | 5,690 | 5,690 | 1,900 |
| 1995/07/10 | 5,700 | 5,800 | 5,700 | 5,700 | 800 |
| 1995/07/07 | 5,300 | 5,710 | 5,300 | 5,700 | 11,200 |
| 1995/07/06 | 5,230 | 5,300 | 5,230 | 5,300 | 1,600 |
| 1995/07/05 | 5,250 | 5,250 | 5,220 | 5,230 | 1,600 |
| 1995/07/04 | 5,280 | 5,280 | 5,210 | 5,210 | 1,800 |
| 1995/07/03 | 5,300 | 5,300 | 5,260 | 5,300 | 1,900 |
| 1995/06/30 | 5,300 | 5,300 | 5,300 | 5,300 | 1,100 |
| 1995/06/29 | 5,380 | 5,390 | 5,300 | 5,300 | 1,800 |
| 1995/06/28 | 5,380 | 5,380 | 5,300 | 5,300 | 2,300 |
| 1995/06/27 | 5,350 | 5,390 | 5,350 | 5,390 | 7,100 |
| 1995/06/26 | 5,340 | 5,400 | 5,340 | 5,350 | 1,800 |
| 1995/06/23 | 5,320 | 5,340 | 5,310 | 5,340 | 1,200 |
| 1995/06/22 | 5,350 | 5,350 | 5,330 | 5,330 | 2,600 |
| 1995/06/21 | 5,300 | 5,350 | 5,300 | 5,350 | 4,700 |
| 1995/06/20 | 5,300 | 5,300 | 5,300 | 5,300 | 3,600 |
| 1995/06/19 | 5,300 | 5,310 | 5,300 | 5,300 | 21,500 |
| 1995/06/16 | 5,360 | 5,360 | 5,300 | 5,300 | 2,200 |
| 1995/06/15 | 5,330 | 5,330 | 5,310 | 5,330 | 11,200 |
| 1995/06/14 | 5,350 | 5,350 | 5,330 | 5,350 | 3,800 |
| 1995/06/13 | 5,300 | 5,350 | 5,290 | 5,350 | 8,800 |
| 1995/06/12 | 5,370 | 5,370 | 5,300 | 5,300 | 5,600 |
| 1995/06/09 | 5,400 | 5,400 | 5,360 | 5,360 | 9,300 |
| 1995/06/08 | 5,360 | 5,430 | 5,360 | 5,430 | 4,800 |
| 1995/06/07 | 5,400 | 5,430 | 5,400 | 5,400 | 4,000 |
| 1995/06/06 | 5,440 | 5,460 | 5,420 | 5,420 | 17,400 |
| 1995/06/05 | 5,440 | 5,450 | 5,430 | 5,450 | 1,600 |
| 1995/06/02 | 5,400 | 5,430 | 5,400 | 5,430 | 1,200 |
| 1995/06/01 | 5,400 | 5,400 | 5,400 | 5,400 | 1,300 |
| 1995/05/31 | 5,400 | 5,400 | 5,360 | 5,400 | 13,800 |
| 1995/05/30 | 5,350 | 5,360 | 5,350 | 5,360 | 8,500 |
| 1995/05/29 | 5,300 | 5,350 | 5,300 | 5,350 | 5,500 |
| 1995/05/26 | 5,110 | 5,200 | 5,110 | 5,200 | 1,100 |
| 1995/05/25 | 5,100 | 5,110 | 5,100 | 5,100 | 1,900 |
| 1995/05/24 | 5,000 | 5,100 | 5,000 | 5,020 | 2,400 |
| 1995/05/23 | 4,940 | 4,940 | 4,900 | 4,900 | 6,500 |
| 1995/05/22 | 4,930 | 4,930 | 4,860 | 4,900 | 3,500 |
| 1995/05/19 | 4,950 | 4,950 | 4,950 | 4,950 | 1,300 |
| 1995/05/18 | 5,050 | 5,050 | 5,050 | 5,050 | 1,100 |
| 1995/05/17 | 4,960 | 4,960 | 4,960 | 4,960 | 6,800 |
| 1995/05/16 | 5,000 | 5,050 | 4,900 | 4,950 | 17,900 |
| 1995/05/15 | 5,010 | 5,010 | 5,010 | 5,010 | 200 |
| 1995/05/12 | 5,150 | 5,150 | 5,000 | 5,000 | 1,400 |
| 1995/05/11 | 5,320 | 5,320 | 5,140 | 5,160 | 15,300 |
| 1995/05/10 | 5,250 | 5,350 | 5,200 | 5,350 | 5,100 |
| 1995/05/09 | 5,250 | 5,300 | 5,230 | 5,300 | 3,200 |
| 1995/05/08 | 5,340 | 5,340 | 5,250 | 5,260 | 1,400 |
| 1995/05/02 | 5,340 | 5,340 | 5,240 | 5,340 | 2,100 |
| 1995/05/01 | 5,350 | 5,350 | 5,330 | 5,340 | 1,300 |
| 1995/04/28 | 5,360 | 5,360 | 5,350 | 5,350 | 3,900 |
| 1995/04/27 | 5,400 | 5,400 | 5,370 | 5,370 | 9,200 |
| 1995/04/26 | 5,400 | 5,400 | 5,400 | 5,400 | 1,400 |
| 1995/04/25 | 5,400 | 5,400 | 5,380 | 5,400 | 6,300 |
| 1995/04/24 | 5,500 | 5,500 | 5,400 | 5,400 | 800 |
| 1995/04/21 | 5,350 | 5,400 | 5,350 | 5,400 | 1,900 |
| 1995/04/20 | 5,300 | 5,350 | 5,250 | 5,350 | 4,300 |
| 1995/04/19 | 5,210 | 5,250 | 5,200 | 5,250 | 4,000 |
| 1995/04/18 | 5,200 | 5,200 | 5,150 | 5,200 | 2,500 |
| 1995/04/17 | 5,050 | 5,100 | 5,050 | 5,100 | 1,200 |
| 1995/04/14 | 5,070 | 5,100 | 5,000 | 5,050 | 4,000 |
| 1995/04/13 | 4,900 | 5,100 | 4,900 | 5,050 | 9,700 |
| 1995/04/12 | 4,990 | 5,000 | 4,950 | 5,000 | 3,800 |
| 1995/04/11 | 4,940 | 4,940 | 4,940 | 4,940 | 200 |
| 1995/04/10 | 4,840 | 4,850 | 4,840 | 4,840 | 2,100 |
| 1995/04/07 | 4,880 | 4,880 | 4,880 | 4,880 | 300 |
| 1995/04/06 | 4,860 | 4,880 | 4,850 | 4,880 | 3,300 |
| 1995/04/05 | 4,880 | 4,890 | 4,870 | 4,870 | 10,900 |
| 1995/04/04 | 4,760 | 4,880 | 4,750 | 4,880 | 3,100 |
| 1995/04/03 | 4,900 | 4,900 | 4,650 | 4,720 | 3,200 |
| 1995/03/31 | 5,000 | 5,000 | 4,910 | 4,910 | 1,300 |
| 1995/03/30 | 4,900 | 4,910 | 4,900 | 4,910 | 200 |
| 1995/03/29 | 4,970 | 4,970 | 4,900 | 4,900 | 600 |
| 1995/03/28 | 4,970 | 4,970 | 4,880 | 4,970 | 1,400 |
| 1995/03/27 | 4,940 | 4,940 | 4,940 | 4,940 | 500 |
| 1995/03/24 | 4,950 | 4,950 | 4,900 | 4,940 | 5,200 |
| 1995/03/23 | 4,950 | 4,950 | 4,890 | 4,950 | 32,700 |
| 1995/03/22 | 4,980 | 4,980 | 4,900 | 4,900 | 25,600 |
| 1995/03/20 | 4,950 | 4,980 | 4,950 | 4,980 | 3,300 |
| 1995/03/17 | 4,950 | 4,960 | 4,940 | 4,950 | 125,800 |
| 1995/03/16 | 4,940 | 4,990 | 4,940 | 4,990 | 125,200 |
| 1995/03/15 | 4,920 | 4,950 | 4,900 | 4,940 | 5,100 |
| 1995/03/14 | 4,920 | 4,980 | 4,920 | 4,970 | 12,000 |
| 1995/03/13 | 4,950 | 4,980 | 4,950 | 4,950 | 5,800 |
| 1995/03/10 | 5,100 | 5,130 | 4,900 | 4,910 | 10,300 |
| 1995/03/09 | 5,370 | 5,400 | 5,290 | 5,290 | 8,100 |
| 1995/03/08 | 5,370 | 5,420 | 5,270 | 5,370 | 2,600 |
| 1995/03/07 | 5,480 | 5,480 | 5,430 | 5,470 | 9,500 |
| 1995/03/06 | 5,540 | 5,580 | 5,500 | 5,560 | 16,300 |
| 1995/03/03 | 5,200 | 5,580 | 5,200 | 5,580 | 28,300 |
| 1995/03/02 | 5,400 | 5,400 | 5,220 | 5,220 | 700 |
| 1995/03/01 | 5,300 | 5,300 | 5,210 | 5,210 | 2,400 |
| 1995/02/28 | 5,330 | 5,330 | 5,330 | 5,330 | 1,500 |
| 1995/02/27 | 5,460 | 5,460 | 5,130 | 5,230 | 4,700 |
| 1995/02/24 | 5,490 | 5,490 | 5,460 | 5,460 | 1,100 |
| 1995/02/23 | 5,540 | 5,540 | 5,450 | 5,460 | 282,100 |
| 1995/02/22 | 5,600 | 5,600 | 5,490 | 5,600 | 281,900 |
| 1995/02/21 | 5,460 | 5,600 | 5,460 | 5,600 | 4,100 |
| 1995/02/20 | 5,450 | 5,450 | 5,450 | 5,450 | 2,300 |
| 1995/02/17 | 5,440 | 5,500 | 5,440 | 5,500 | 18,100 |
| 1995/02/16 | 5,460 | 5,460 | 5,450 | 5,460 | 10,800 |
| 1995/02/15 | 5,450 | 5,450 | 5,430 | 5,430 | 1,800 |
| 1995/02/14 | 5,590 | 5,590 | 5,450 | 5,450 | 3,700 |
| 1995/02/13 | 5,590 | 5,590 | 5,590 | 5,590 | 600 |
| 1995/02/10 | 5,460 | 5,590 | 5,460 | 5,590 | 3,000 |
| 1995/02/09 | 5,450 | 5,450 | 5,450 | 5,450 | 2,100 |
| 1995/02/08 | 5,510 | 5,550 | 5,410 | 5,550 | 5,400 |
| 1995/02/07 | 5,590 | 5,650 | 5,590 | 5,650 | 124,200 |
| 1995/02/06 | 5,530 | 5,600 | 5,530 | 5,600 | 124,800 |
| 1995/02/03 | 5,500 | 5,510 | 5,500 | 5,510 | 1,400 |
| 1995/02/02 | 5,620 | 5,620 | 5,520 | 5,580 | 5,600 |
| 1995/02/01 | 5,600 | 5,600 | 5,510 | 5,520 | 4,800 |
| 1995/01/31 | 5,500 | 5,500 | 5,500 | 5,500 | 108,200 |
| 1995/01/30 | 5,550 | 5,560 | 5,350 | 5,410 | 107,500 |
| 1995/01/27 | 5,650 | 5,700 | 5,650 | 5,650 | 253,000 |
| 1995/01/26 | 5,700 | 5,700 | 5,700 | 5,700 | 400 |
| 1995/01/25 | 5,610 | 5,710 | 5,600 | 5,710 | 11,900 |
| 1995/01/24 | 5,360 | 5,600 | 5,360 | 5,600 | 9,400 |
| 1995/01/23 | 5,650 | 5,700 | 5,650 | 5,650 | 2,300 |
| 1995/01/20 | 5,710 | 5,730 | 5,710 | 5,730 | 258,600 |
| 1995/01/19 | 5,780 | 5,780 | 5,760 | 5,760 | 2,800 |
| 1995/01/18 | 5,840 | 5,840 | 5,770 | 5,770 | 1,400 |
| 1995/01/17 | 5,840 | 5,840 | 5,760 | 5,780 | 7,900 |
| 1995/01/13 | 5,790 | 5,790 | 5,740 | 5,750 | 49,300 |
| 1995/01/12 | 5,790 | 5,840 | 5,790 | 5,790 | 10,200 |
| 1995/01/11 | 5,840 | 5,850 | 5,800 | 5,800 | 17,200 |
| 1995/01/10 | 5,840 | 5,840 | 5,770 | 5,840 | 11,400 |
| 1995/01/09 | 5,700 | 5,860 | 5,700 | 5,840 | 2,100 |
| 1995/01/06 | 5,760 | 5,760 | 5,710 | 5,710 | 2,200 |
| 1995/01/05 | 5,860 | 5,860 | 5,810 | 5,860 | 8,900 |
| 1995/01/04 | 5,900 | 5,910 | 5,860 | 5,860 | 5,200 |