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 |
|---|---|---|---|---|---|
| 2005/12/30 | 8,370 | 8,390 | 8,120 | 8,120 | 18,500 |
| 2005/12/29 | 8,470 | 8,500 | 8,330 | 8,370 | 16,100 |
| 2005/12/28 | 8,480 | 8,600 | 8,350 | 8,570 | 28,800 |
| 2005/12/27 | 8,520 | 8,620 | 8,480 | 8,490 | 17,600 |
| 2005/12/26 | 8,490 | 8,680 | 8,470 | 8,520 | 18,900 |
| 2005/12/22 | 8,800 | 8,800 | 8,460 | 8,590 | 24,300 |
| 2005/12/21 | 8,870 | 8,950 | 8,640 | 8,700 | 36,000 |
| 2005/12/20 | 8,550 | 8,940 | 8,540 | 8,900 | 45,100 |
| 2005/12/19 | 8,520 | 8,550 | 8,410 | 8,550 | 29,800 |
| 2005/12/16 | 8,540 | 8,750 | 8,500 | 8,550 | 76,400 |
| 2005/12/15 | 8,120 | 8,660 | 8,120 | 8,530 | 122,700 |
| 2005/12/14 | 7,930 | 8,130 | 7,880 | 8,100 | 47,900 |
| 2005/12/13 | 7,990 | 8,040 | 7,920 | 7,920 | 19,800 |
| 2005/12/12 | 8,020 | 8,060 | 7,920 | 8,020 | 19,600 |
| 2005/12/09 | 7,880 | 8,030 | 7,880 | 7,940 | 47,300 |
| 2005/12/08 | 8,090 | 8,160 | 7,870 | 7,920 | 31,500 |
| 2005/12/07 | 7,970 | 8,130 | 7,970 | 8,050 | 38,300 |
| 2005/12/06 | 7,940 | 8,090 | 7,890 | 7,960 | 50,700 |
| 2005/12/05 | 7,990 | 7,990 | 7,870 | 7,940 | 35,100 |
| 2005/12/02 | 7,980 | 8,000 | 7,840 | 7,940 | 42,300 |
| 2005/12/01 | 7,880 | 8,020 | 7,870 | 8,000 | 23,100 |
| 2005/11/30 | 7,950 | 8,070 | 7,850 | 7,850 | 25,200 |
| 2005/11/29 | 7,990 | 8,090 | 7,900 | 7,990 | 28,800 |
| 2005/11/28 | 8,000 | 8,050 | 7,820 | 7,980 | 33,300 |
| 2005/11/25 | 7,860 | 8,020 | 7,840 | 8,010 | 42,400 |
| 2005/11/24 | 8,160 | 8,180 | 7,810 | 7,840 | 47,700 |
| 2005/11/22 | 8,270 | 8,270 | 8,130 | 8,160 | 19,500 |
| 2005/11/21 | 8,500 | 8,500 | 8,130 | 8,130 | 45,800 |
| 2005/11/18 | 8,500 | 8,580 | 8,460 | 8,580 | 30,100 |
| 2005/11/17 | 8,180 | 8,450 | 8,180 | 8,360 | 22,500 |
| 2005/11/16 | 8,060 | 8,290 | 7,750 | 8,180 | 21,600 |
| 2005/11/15 | 8,000 | 8,100 | 7,940 | 7,960 | 22,200 |
| 2005/11/14 | 8,370 | 8,400 | 7,950 | 7,960 | 19,100 |
| 2005/11/11 | 8,290 | 8,460 | 8,290 | 8,370 | 18,600 |
| 2005/11/10 | 8,270 | 8,370 | 8,080 | 8,290 | 11,300 |
| 2005/11/09 | 8,430 | 8,480 | 8,360 | 8,370 | 24,200 |
| 2005/11/08 | 8,400 | 8,650 | 8,350 | 8,620 | 29,900 |
| 2005/11/07 | 8,430 | 8,490 | 8,350 | 8,400 | 24,000 |
| 2005/11/04 | 8,330 | 8,590 | 8,290 | 8,510 | 38,600 |
| 2005/11/02 | 8,410 | 8,410 | 8,180 | 8,270 | 37,100 |
| 2005/11/01 | 8,200 | 8,600 | 8,190 | 8,570 | 47,300 |
| 2005/10/31 | 7,900 | 8,090 | 7,880 | 8,080 | 69,500 |
| 2005/10/28 | 8,010 | 8,080 | 7,790 | 7,810 | 40,100 |
| 2005/10/27 | 8,030 | 8,200 | 7,900 | 8,200 | 55,000 |
| 2005/10/26 | 8,040 | 8,130 | 8,040 | 8,110 | 33,900 |
| 2005/10/25 | 7,950 | 8,100 | 7,920 | 8,040 | 70,000 |
| 2005/10/24 | 7,900 | 8,090 | 7,870 | 7,880 | 33,100 |
| 2005/10/21 | 7,510 | 7,860 | 7,480 | 7,860 | 22,200 |
| 2005/10/20 | 7,410 | 7,740 | 7,410 | 7,710 | 18,500 |
| 2005/10/19 | 7,510 | 7,570 | 7,370 | 7,470 | 14,100 |
| 2005/10/18 | 7,670 | 7,690 | 7,520 | 7,530 | 11,500 |
| 2005/10/17 | 7,840 | 7,840 | 7,650 | 7,690 | 9,600 |
| 2005/10/14 | 7,800 | 7,840 | 7,670 | 7,770 | 21,100 |
| 2005/10/13 | 7,850 | 7,940 | 7,400 | 7,900 | 22,900 |
| 2005/10/12 | 7,900 | 8,100 | 7,900 | 7,950 | 27,600 |
| 2005/10/11 | 7,700 | 7,880 | 7,660 | 7,880 | 29,900 |
| 2005/10/07 | 7,660 | 7,790 | 7,600 | 7,600 | 32,500 |
| 2005/10/06 | 7,840 | 7,900 | 7,660 | 7,660 | 44,500 |
| 2005/10/05 | 7,900 | 7,940 | 7,600 | 7,900 | 27,300 |
| 2005/10/04 | 7,820 | 7,890 | 7,750 | 7,890 | 25,600 |
| 2005/10/03 | 7,970 | 7,970 | 7,670 | 7,870 | 12,400 |
| 2005/09/30 | 8,100 | 8,110 | 7,770 | 7,880 | 41,600 |
| 2005/09/29 | 8,000 | 8,080 | 7,750 | 8,050 | 33,500 |
| 2005/09/28 | 7,850 | 7,960 | 7,770 | 7,960 | 24,500 |
| 2005/09/27 | 7,990 | 8,000 | 7,850 | 7,850 | 26,100 |
| 2005/09/26 | 7,500 | 8,100 | 7,500 | 8,010 | 51,400 |
| 2005/09/22 | 7,350 | 7,460 | 7,300 | 7,390 | 40,700 |
| 2005/09/21 | 7,280 | 7,360 | 7,260 | 7,320 | 15,700 |
| 2005/09/20 | 7,100 | 7,280 | 7,090 | 7,270 | 17,200 |
| 2005/09/16 | 7,110 | 7,110 | 7,020 | 7,100 | 11,600 |
| 2005/09/15 | 7,090 | 7,140 | 7,000 | 7,110 | 17,200 |
| 2005/09/14 | 7,160 | 7,160 | 6,980 | 7,100 | 12,400 |
| 2005/09/13 | 7,150 | 7,170 | 7,050 | 7,170 | 10,000 |
| 2005/09/12 | 7,170 | 7,200 | 7,000 | 7,150 | 20,200 |
| 2005/09/09 | 6,890 | 7,130 | 6,880 | 7,110 | 77,700 |
| 2005/09/08 | 6,850 | 6,850 | 6,780 | 6,830 | 16,800 |
| 2005/09/07 | 6,820 | 6,880 | 6,820 | 6,850 | 9,500 |
| 2005/09/06 | 6,910 | 6,910 | 6,820 | 6,820 | 10,000 |
| 2005/09/05 | 6,820 | 6,900 | 6,770 | 6,840 | 25,700 |
| 2005/09/02 | 6,860 | 6,920 | 6,800 | 6,820 | 10,900 |
| 2005/09/01 | 6,870 | 6,930 | 6,850 | 6,860 | 16,400 |
| 2005/08/31 | 6,880 | 6,930 | 6,770 | 6,870 | 25,000 |
| 2005/08/30 | 6,810 | 6,900 | 6,740 | 6,850 | 11,400 |
| 2005/08/29 | 6,900 | 6,910 | 6,780 | 6,790 | 8,300 |
| 2005/08/26 | 6,870 | 6,890 | 6,800 | 6,830 | 9,600 |
| 2005/08/25 | 6,980 | 6,980 | 6,840 | 6,860 | 20,200 |
| 2005/08/24 | 6,990 | 7,050 | 6,960 | 7,030 | 13,900 |
| 2005/08/23 | 7,030 | 7,130 | 6,960 | 7,020 | 18,800 |
| 2005/08/22 | 6,920 | 7,030 | 6,920 | 6,990 | 30,500 |
| 2005/08/19 | 6,860 | 6,930 | 6,860 | 6,930 | 4,800 |
| 2005/08/18 | 6,990 | 6,990 | 6,920 | 6,950 | 10,800 |
| 2005/08/17 | 6,900 | 6,980 | 6,900 | 6,930 | 10,600 |
| 2005/08/16 | 6,940 | 7,000 | 6,890 | 6,960 | 40,400 |
| 2005/08/15 | 6,940 | 6,950 | 6,870 | 6,930 | 16,600 |
| 2005/08/12 | 7,000 | 7,000 | 6,920 | 6,950 | 18,600 |
| 2005/08/11 | 6,980 | 7,000 | 6,920 | 6,990 | 25,900 |
| 2005/08/10 | 6,700 | 7,000 | 6,690 | 7,000 | 63,100 |
| 2005/08/09 | 6,440 | 6,650 | 6,340 | 6,610 | 19,800 |
| 2005/08/08 | 6,350 | 6,360 | 6,220 | 6,300 | 11,100 |
| 2005/08/05 | 6,440 | 6,480 | 6,340 | 6,370 | 11,500 |
| 2005/08/04 | 6,600 | 6,620 | 6,520 | 6,540 | 10,100 |
| 2005/08/03 | 6,630 | 6,670 | 6,580 | 6,580 | 14,600 |
| 2005/08/02 | 6,750 | 6,760 | 6,600 | 6,670 | 20,500 |
| 2005/08/01 | 6,660 | 6,750 | 6,590 | 6,720 | 18,500 |
| 2005/07/29 | 6,550 | 6,660 | 6,500 | 6,640 | 33,500 |
| 2005/07/28 | 6,450 | 6,510 | 6,340 | 6,500 | 11,300 |
| 2005/07/27 | 6,310 | 6,460 | 6,290 | 6,460 | 25,100 |
| 2005/07/26 | 6,290 | 6,300 | 6,230 | 6,300 | 8,600 |
| 2005/07/25 | 6,290 | 6,320 | 6,190 | 6,290 | 12,500 |
| 2005/07/22 | 6,300 | 6,300 | 6,230 | 6,250 | 10,800 |
| 2005/07/21 | 6,370 | 6,370 | 6,300 | 6,320 | 24,800 |
| 2005/07/20 | 6,270 | 6,300 | 6,240 | 6,280 | 15,400 |
| 2005/07/19 | 6,250 | 6,270 | 6,210 | 6,240 | 37,700 |
| 2005/07/15 | 6,330 | 6,350 | 6,260 | 6,260 | 14,500 |
| 2005/07/14 | 6,300 | 6,370 | 6,240 | 6,330 | 7,100 |
| 2005/07/13 | 6,380 | 6,380 | 6,290 | 6,300 | 22,900 |
| 2005/07/12 | 6,450 | 6,500 | 6,350 | 6,360 | 15,500 |
| 2005/07/11 | 6,500 | 6,590 | 6,450 | 6,490 | 13,800 |
| 2005/07/08 | 6,480 | 6,590 | 6,430 | 6,480 | 15,400 |
| 2005/07/07 | 6,450 | 6,450 | 6,350 | 6,400 | 17,500 |
| 2005/07/06 | 6,480 | 6,560 | 6,430 | 6,480 | 22,500 |
| 2005/07/05 | 6,540 | 6,550 | 6,420 | 6,480 | 25,200 |
| 2005/07/04 | 6,730 | 6,730 | 6,610 | 6,670 | 12,200 |
| 2005/07/01 | 6,590 | 6,750 | 6,550 | 6,720 | 22,900 |
| 2005/06/30 | 6,600 | 6,640 | 6,550 | 6,580 | 10,500 |
| 2005/06/29 | 6,670 | 6,680 | 6,590 | 6,640 | 19,200 |
| 2005/06/28 | 6,600 | 6,670 | 6,530 | 6,670 | 6,900 |
| 2005/06/27 | 6,690 | 6,690 | 6,570 | 6,590 | 8,500 |
| 2005/06/24 | 6,640 | 6,700 | 6,530 | 6,700 | 20,300 |
| 2005/06/23 | 6,670 | 6,680 | 6,610 | 6,640 | 10,700 |
| 2005/06/22 | 6,620 | 6,740 | 6,550 | 6,740 | 24,000 |
| 2005/06/21 | 6,670 | 6,670 | 6,530 | 6,630 | 12,600 |
| 2005/06/20 | 6,670 | 6,720 | 6,600 | 6,670 | 31,100 |
| 2005/06/17 | 6,400 | 6,680 | 6,390 | 6,670 | 35,500 |
| 2005/06/16 | 6,430 | 6,530 | 6,400 | 6,400 | 27,800 |
| 2005/06/15 | 6,350 | 6,420 | 6,270 | 6,410 | 31,500 |
| 2005/06/14 | 6,300 | 6,390 | 6,260 | 6,370 | 17,200 |
| 2005/06/13 | 6,300 | 6,300 | 6,230 | 6,260 | 20,900 |
| 2005/06/10 | 6,130 | 6,260 | 6,130 | 6,230 | 22,000 |
| 2005/06/09 | 6,150 | 6,240 | 6,110 | 6,160 | 17,500 |
| 2005/06/08 | 6,120 | 6,160 | 6,060 | 6,150 | 8,400 |
| 2005/06/07 | 6,130 | 6,180 | 6,060 | 6,120 | 10,500 |
| 2005/06/06 | 6,260 | 6,260 | 6,130 | 6,170 | 12,100 |
| 2005/06/03 | 6,430 | 6,430 | 6,280 | 6,340 | 20,300 |
| 2005/06/02 | 6,400 | 6,460 | 6,210 | 6,410 | 21,700 |
| 2005/06/01 | 6,210 | 6,390 | 6,210 | 6,380 | 9,100 |
| 2005/05/31 | 6,060 | 6,210 | 6,030 | 6,210 | 11,200 |
| 2005/05/30 | 6,030 | 6,160 | 5,980 | 6,100 | 14,900 |
| 2005/05/27 | 6,040 | 6,080 | 6,030 | 6,030 | 4,000 |
| 2005/05/26 | 6,040 | 6,090 | 5,930 | 6,020 | 13,100 |
| 2005/05/25 | 6,050 | 6,060 | 5,930 | 5,940 | 19,700 |
| 2005/05/24 | 6,050 | 6,180 | 6,000 | 6,050 | 9,700 |
| 2005/05/23 | 5,920 | 6,070 | 5,920 | 6,030 | 7,300 |
| 2005/05/20 | 6,050 | 6,110 | 5,940 | 5,940 | 7,800 |
| 2005/05/19 | 6,040 | 6,100 | 5,940 | 6,040 | 7,400 |
| 2005/05/18 | 5,980 | 6,090 | 5,940 | 5,940 | 6,200 |
| 2005/05/17 | 6,230 | 6,230 | 5,940 | 6,000 | 10,000 |
| 2005/05/16 | 6,160 | 6,220 | 6,050 | 6,050 | 8,200 |
| 2005/05/13 | 6,180 | 6,230 | 6,170 | 6,170 | 6,400 |
| 2005/05/12 | 6,250 | 6,320 | 6,150 | 6,180 | 7,300 |
| 2005/05/11 | 6,330 | 6,330 | 6,230 | 6,240 | 5,500 |
| 2005/05/10 | 6,300 | 6,350 | 6,210 | 6,300 | 8,100 |
| 2005/05/09 | 6,320 | 6,350 | 6,210 | 6,310 | 6,200 |
| 2005/05/06 | 6,210 | 6,370 | 6,200 | 6,320 | 9,300 |
| 2005/05/02 | 6,060 | 6,220 | 6,000 | 6,140 | 9,600 |
| 2005/04/28 | 6,200 | 6,210 | 6,120 | 6,190 | 8,700 |
| 2005/04/27 | 6,150 | 6,240 | 6,140 | 6,160 | 13,200 |
| 2005/04/26 | 6,090 | 6,150 | 6,090 | 6,140 | 10,100 |
| 2005/04/25 | 6,090 | 6,150 | 6,070 | 6,070 | 11,200 |
| 2005/04/22 | 6,280 | 6,280 | 6,070 | 6,150 | 16,800 |
| 2005/04/21 | 5,920 | 6,060 | 5,890 | 6,030 | 26,700 |
| 2005/04/20 | 6,070 | 6,180 | 6,070 | 6,120 | 16,000 |
| 2005/04/19 | 5,990 | 6,100 | 5,860 | 6,070 | 20,600 |
| 2005/04/18 | 6,080 | 6,080 | 5,780 | 5,800 | 39,200 |
| 2005/04/15 | 6,130 | 6,180 | 6,100 | 6,120 | 26,100 |
| 2005/04/14 | 6,200 | 6,200 | 6,080 | 6,160 | 16,800 |
| 2005/04/13 | 6,310 | 6,310 | 6,220 | 6,260 | 12,400 |
| 2005/04/12 | 6,340 | 6,370 | 6,270 | 6,310 | 11,700 |
| 2005/04/11 | 6,130 | 6,370 | 6,130 | 6,330 | 24,100 |
| 2005/04/08 | 6,160 | 6,430 | 6,160 | 6,280 | 44,000 |
| 2005/04/07 | 6,260 | 6,260 | 6,000 | 6,100 | 68,400 |
| 2005/04/06 | 6,320 | 6,320 | 6,180 | 6,230 | 55,700 |
| 2005/04/05 | 6,590 | 6,630 | 6,390 | 6,450 | 46,500 |
| 2005/04/04 | 6,900 | 6,910 | 6,660 | 6,700 | 17,900 |
| 2005/04/01 | 6,870 | 6,900 | 6,760 | 6,900 | 15,100 |
| 2005/03/31 | 6,760 | 6,900 | 6,590 | 6,900 | 25,900 |
| 2005/03/30 | 6,830 | 6,830 | 6,700 | 6,760 | 17,300 |
| 2005/03/29 | 6,990 | 7,040 | 6,800 | 6,830 | 17,300 |
| 2005/03/28 | 6,810 | 6,990 | 6,810 | 6,980 | 14,800 |
| 2005/03/25 | 6,980 | 6,980 | 6,880 | 6,930 | 20,900 |
| 2005/03/24 | 6,980 | 7,000 | 6,890 | 6,930 | 34,900 |
| 2005/03/23 | 6,920 | 7,100 | 6,840 | 6,970 | 78,400 |
| 2005/03/22 | 6,600 | 6,730 | 6,560 | 6,720 | 16,700 |
| 2005/03/18 | 6,480 | 6,570 | 6,480 | 6,520 | 18,900 |
| 2005/03/17 | 6,520 | 6,520 | 6,390 | 6,480 | 20,400 |
| 2005/03/16 | 6,520 | 6,560 | 6,420 | 6,520 | 20,700 |
| 2005/03/15 | 6,680 | 6,680 | 6,550 | 6,620 | 26,500 |
| 2005/03/14 | 6,440 | 6,650 | 6,410 | 6,620 | 40,100 |
| 2005/03/11 | 6,220 | 6,520 | 6,180 | 6,440 | 63,000 |
| 2005/03/10 | 6,230 | 6,370 | 6,200 | 6,320 | 41,100 |
| 2005/03/09 | 6,060 | 6,380 | 6,020 | 6,280 | 37,200 |
| 2005/03/08 | 5,890 | 6,050 | 5,890 | 5,980 | 25,200 |
| 2005/03/07 | 5,750 | 5,900 | 5,710 | 5,900 | 14,000 |
| 2005/03/04 | 5,720 | 5,750 | 5,690 | 5,740 | 13,900 |
| 2005/03/03 | 5,720 | 5,760 | 5,700 | 5,740 | 11,300 |
| 2005/03/02 | 5,680 | 5,750 | 5,650 | 5,730 | 19,800 |
| 2005/03/01 | 5,540 | 5,640 | 5,490 | 5,630 | 15,200 |
| 2005/02/28 | 5,520 | 5,540 | 5,460 | 5,490 | 6,800 |
| 2005/02/25 | 5,550 | 5,560 | 5,480 | 5,520 | 10,300 |
| 2005/02/24 | 5,480 | 5,540 | 5,450 | 5,540 | 10,600 |
| 2005/02/23 | 5,250 | 5,490 | 5,250 | 5,440 | 18,000 |
| 2005/02/22 | 5,360 | 5,430 | 5,350 | 5,350 | 9,300 |
| 2005/02/21 | 5,440 | 5,440 | 5,340 | 5,340 | 4,800 |
| 2005/02/18 | 5,370 | 5,480 | 5,370 | 5,430 | 7,400 |
| 2005/02/17 | 5,360 | 5,400 | 5,300 | 5,370 | 31,400 |
| 2005/02/16 | 5,380 | 5,430 | 5,310 | 5,310 | 15,200 |
| 2005/02/15 | 5,400 | 5,450 | 5,390 | 5,410 | 8,800 |
| 2005/02/14 | 5,600 | 5,600 | 5,500 | 5,500 | 6,500 |
| 2005/02/10 | 5,570 | 5,600 | 5,500 | 5,570 | 6,600 |
| 2005/02/09 | 5,670 | 5,730 | 5,560 | 5,560 | 10,800 |
| 2005/02/08 | 5,770 | 5,780 | 5,740 | 5,770 | 10,900 |
| 2005/02/07 | 5,690 | 5,800 | 5,670 | 5,790 | 7,400 |
| 2005/02/04 | 5,720 | 5,740 | 5,640 | 5,700 | 6,300 |
| 2005/02/03 | 5,760 | 5,780 | 5,690 | 5,730 | 15,500 |
| 2005/02/02 | 5,690 | 5,750 | 5,630 | 5,750 | 28,000 |
| 2005/02/01 | 5,610 | 5,650 | 5,610 | 5,650 | 9,300 |
| 2005/01/31 | 5,600 | 5,740 | 5,600 | 5,680 | 23,800 |
| 2005/01/28 | 5,600 | 5,610 | 5,540 | 5,590 | 12,000 |
| 2005/01/27 | 5,580 | 5,660 | 5,560 | 5,600 | 17,600 |
| 2005/01/26 | 5,600 | 5,600 | 5,490 | 5,570 | 10,100 |
| 2005/01/25 | 5,600 | 5,620 | 5,540 | 5,610 | 11,500 |
| 2005/01/24 | 5,640 | 5,680 | 5,590 | 5,600 | 31,000 |
| 2005/01/21 | 5,270 | 5,670 | 5,270 | 5,630 | 80,800 |
| 2005/01/20 | 5,130 | 5,370 | 5,100 | 5,360 | 45,300 |
| 2005/01/19 | 5,090 | 5,150 | 5,060 | 5,140 | 15,400 |
| 2005/01/18 | 5,100 | 5,100 | 5,050 | 5,090 | 9,100 |
| 2005/01/17 | 5,140 | 5,140 | 5,030 | 5,120 | 9,300 |
| 2005/01/14 | 5,090 | 5,150 | 5,000 | 5,140 | 16,800 |
| 2005/01/13 | 5,060 | 5,100 | 5,050 | 5,080 | 20,700 |
| 2005/01/12 | 5,000 | 5,150 | 5,000 | 5,110 | 47,800 |
| 2005/01/11 | 4,990 | 5,090 | 4,970 | 5,070 | 37,800 |
| 2005/01/07 | 4,990 | 4,990 | 4,950 | 4,970 | 6,200 |
| 2005/01/06 | 4,940 | 5,020 | 4,880 | 4,960 | 10,500 |
| 2005/01/05 | 4,990 | 5,090 | 4,960 | 5,040 | 32,700 |
| 2005/01/04 | 5,040 | 5,090 | 5,030 | 5,090 | 3,200 |