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 |
|---|---|---|---|---|---|
| 2008/12/30 | 5,440 | 5,580 | 5,440 | 5,580 | 9,400 |
| 2008/12/29 | 5,500 | 5,540 | 5,460 | 5,510 | 23,200 |
| 2008/12/26 | 5,490 | 5,520 | 5,450 | 5,520 | 11,500 |
| 2008/12/25 | 5,410 | 5,470 | 5,400 | 5,470 | 3,200 |
| 2008/12/24 | 5,600 | 5,600 | 5,360 | 5,400 | 21,300 |
| 2008/12/22 | 5,400 | 5,520 | 5,400 | 5,500 | 16,700 |
| 2008/12/19 | 5,400 | 5,470 | 5,370 | 5,400 | 21,600 |
| 2008/12/18 | 5,490 | 5,500 | 5,390 | 5,450 | 16,700 |
| 2008/12/17 | 5,470 | 5,540 | 5,380 | 5,540 | 17,000 |
| 2008/12/16 | 5,480 | 5,480 | 5,340 | 5,370 | 18,100 |
| 2008/12/15 | 5,430 | 5,580 | 5,400 | 5,550 | 19,700 |
| 2008/12/12 | 5,570 | 5,570 | 5,300 | 5,380 | 50,400 |
| 2008/12/11 | 5,560 | 5,570 | 5,470 | 5,570 | 26,100 |
| 2008/12/10 | 5,490 | 5,610 | 5,490 | 5,540 | 12,700 |
| 2008/12/09 | 5,600 | 5,600 | 5,430 | 5,480 | 12,200 |
| 2008/12/08 | 5,480 | 5,680 | 5,480 | 5,560 | 19,700 |
| 2008/12/05 | 5,680 | 5,680 | 5,460 | 5,470 | 21,500 |
| 2008/12/04 | 5,640 | 5,740 | 5,520 | 5,580 | 22,800 |
| 2008/12/03 | 5,420 | 5,600 | 5,420 | 5,560 | 17,800 |
| 2008/12/02 | 5,520 | 5,520 | 5,360 | 5,380 | 30,800 |
| 2008/12/01 | 5,710 | 5,710 | 5,470 | 5,560 | 23,300 |
| 2008/11/28 | 5,520 | 5,690 | 5,490 | 5,690 | 15,700 |
| 2008/11/27 | 5,490 | 5,570 | 5,420 | 5,540 | 18,800 |
| 2008/11/26 | 5,430 | 5,570 | 5,430 | 5,520 | 29,400 |
| 2008/11/25 | 5,680 | 5,780 | 5,480 | 5,630 | 65,200 |
| 2008/11/21 | 5,590 | 5,630 | 5,450 | 5,530 | 43,700 |
| 2008/11/20 | 5,560 | 5,650 | 5,490 | 5,590 | 22,000 |
| 2008/11/19 | 5,630 | 5,650 | 5,560 | 5,630 | 34,900 |
| 2008/11/18 | 5,580 | 5,700 | 5,560 | 5,620 | 37,000 |
| 2008/11/17 | 5,610 | 5,750 | 5,550 | 5,680 | 37,600 |
| 2008/11/14 | 6,180 | 6,190 | 5,720 | 5,790 | 32,900 |
| 2008/11/13 | 6,020 | 6,150 | 6,000 | 6,060 | 15,200 |
| 2008/11/12 | 6,070 | 6,180 | 6,070 | 6,160 | 15,000 |
| 2008/11/11 | 6,420 | 6,420 | 6,210 | 6,210 | 13,600 |
| 2008/11/10 | 6,400 | 6,440 | 6,300 | 6,420 | 25,100 |
| 2008/11/07 | 6,210 | 6,390 | 6,190 | 6,200 | 22,800 |
| 2008/11/06 | 6,350 | 6,440 | 6,320 | 6,430 | 81,400 |
| 2008/11/05 | 6,420 | 6,420 | 6,310 | 6,390 | 65,100 |
| 2008/11/04 | 6,170 | 6,420 | 6,000 | 6,310 | 78,500 |
| 2008/10/31 | 6,360 | 6,360 | 6,060 | 6,070 | 38,800 |
| 2008/10/30 | 6,070 | 6,400 | 5,950 | 6,400 | 35,100 |
| 2008/10/29 | 6,000 | 6,090 | 5,830 | 6,070 | 32,900 |
| 2008/10/28 | 5,390 | 5,780 | 5,290 | 5,770 | 64,500 |
| 2008/10/27 | 5,800 | 5,840 | 5,440 | 5,490 | 63,200 |
| 2008/10/24 | 6,230 | 6,230 | 5,800 | 5,900 | 53,300 |
| 2008/10/23 | 6,130 | 6,250 | 6,060 | 6,240 | 36,400 |
| 2008/10/22 | 6,310 | 6,350 | 6,150 | 6,150 | 36,300 |
| 2008/10/21 | 6,330 | 6,340 | 6,270 | 6,320 | 24,500 |
| 2008/10/20 | 6,340 | 6,440 | 6,250 | 6,330 | 43,800 |
| 2008/10/17 | 5,830 | 6,380 | 5,830 | 6,380 | 43,500 |
| 2008/10/16 | 5,960 | 6,090 | 5,730 | 5,730 | 20,600 |
| 2008/10/15 | 5,950 | 6,190 | 5,810 | 6,190 | 22,800 |
| 2008/10/14 | 6,060 | 6,070 | 5,880 | 6,050 | 26,500 |
| 2008/10/10 | 5,390 | 5,500 | 5,290 | 5,460 | 44,600 |
| 2008/10/09 | 5,620 | 5,760 | 5,500 | 5,630 | 47,000 |
| 2008/10/08 | 5,890 | 5,930 | 5,600 | 5,730 | 39,900 |
| 2008/10/07 | 5,860 | 5,990 | 5,820 | 5,930 | 35,500 |
| 2008/10/06 | 6,080 | 6,100 | 5,940 | 5,960 | 23,400 |
| 2008/10/03 | 6,160 | 6,180 | 6,100 | 6,150 | 12,900 |
| 2008/10/02 | 6,330 | 6,360 | 6,150 | 6,150 | 23,400 |
| 2008/10/01 | 6,300 | 6,400 | 6,240 | 6,320 | 19,600 |
| 2008/09/30 | 6,150 | 6,240 | 6,060 | 6,240 | 32,600 |
| 2008/09/29 | 6,380 | 6,390 | 6,230 | 6,240 | 15,300 |
| 2008/09/26 | 6,380 | 6,400 | 6,200 | 6,300 | 37,600 |
| 2008/09/25 | 6,320 | 6,400 | 6,280 | 6,370 | 15,700 |
| 2008/09/24 | 6,320 | 6,350 | 6,140 | 6,350 | 27,200 |
| 2008/09/22 | 6,480 | 6,510 | 6,300 | 6,310 | 19,300 |
| 2008/09/19 | 6,100 | 6,440 | 6,100 | 6,440 | 43,700 |
| 2008/09/18 | 6,180 | 6,330 | 6,150 | 6,300 | 46,700 |
| 2008/09/17 | 6,230 | 6,380 | 6,180 | 6,230 | 75,900 |
| 2008/09/16 | 5,940 | 6,250 | 5,930 | 6,240 | 63,900 |
| 2008/09/12 | 6,200 | 6,300 | 6,180 | 6,260 | 53,800 |
| 2008/09/11 | 6,200 | 6,210 | 6,110 | 6,120 | 48,400 |
| 2008/09/10 | 6,150 | 6,340 | 6,150 | 6,280 | 30,200 |
| 2008/09/09 | 6,300 | 6,300 | 6,180 | 6,250 | 30,300 |
| 2008/09/08 | 6,290 | 6,470 | 6,280 | 6,380 | 41,300 |
| 2008/09/05 | 6,090 | 6,180 | 6,050 | 6,130 | 37,900 |
| 2008/09/04 | 6,230 | 6,230 | 6,120 | 6,150 | 32,200 |
| 2008/09/03 | 6,140 | 6,250 | 6,140 | 6,230 | 28,800 |
| 2008/09/02 | 6,220 | 6,260 | 6,110 | 6,200 | 26,300 |
| 2008/09/01 | 6,170 | 6,180 | 6,110 | 6,160 | 20,200 |
| 2008/08/29 | 6,100 | 6,200 | 6,100 | 6,200 | 43,200 |
| 2008/08/28 | 6,090 | 6,090 | 6,010 | 6,070 | 15,800 |
| 2008/08/27 | 6,100 | 6,120 | 6,040 | 6,050 | 24,100 |
| 2008/08/26 | 6,100 | 6,100 | 6,050 | 6,100 | 17,500 |
| 2008/08/25 | 6,090 | 6,170 | 6,090 | 6,160 | 16,100 |
| 2008/08/22 | 6,150 | 6,150 | 5,960 | 5,990 | 38,200 |
| 2008/08/21 | 6,120 | 6,140 | 6,080 | 6,120 | 16,600 |
| 2008/08/20 | 6,020 | 6,110 | 6,010 | 6,110 | 15,900 |
| 2008/08/19 | 6,110 | 6,110 | 5,950 | 6,030 | 32,200 |
| 2008/08/18 | 6,030 | 6,230 | 6,030 | 6,180 | 26,500 |
| 2008/08/15 | 6,010 | 6,070 | 6,000 | 6,070 | 27,400 |
| 2008/08/14 | 6,000 | 6,030 | 5,940 | 6,000 | 22,600 |
| 2008/08/13 | 6,060 | 6,080 | 5,980 | 6,020 | 26,000 |
| 2008/08/12 | 6,220 | 6,240 | 6,150 | 6,190 | 13,100 |
| 2008/08/11 | 6,190 | 6,210 | 6,160 | 6,180 | 19,700 |
| 2008/08/08 | 6,110 | 6,200 | 6,060 | 6,160 | 25,200 |
| 2008/08/07 | 6,260 | 6,260 | 6,100 | 6,130 | 21,200 |
| 2008/08/06 | 6,240 | 6,330 | 6,200 | 6,280 | 23,400 |
| 2008/08/05 | 6,040 | 6,210 | 6,040 | 6,180 | 14,500 |
| 2008/08/04 | 6,150 | 6,200 | 6,080 | 6,090 | 18,500 |
| 2008/08/01 | 6,170 | 6,170 | 6,080 | 6,110 | 12,200 |
| 2008/07/31 | 6,200 | 6,200 | 6,060 | 6,170 | 24,400 |
| 2008/07/30 | 6,040 | 6,120 | 6,030 | 6,110 | 37,100 |
| 2008/07/29 | 6,110 | 6,170 | 5,890 | 5,980 | 56,900 |
| 2008/07/28 | 6,210 | 6,270 | 6,140 | 6,210 | 29,100 |
| 2008/07/25 | 6,300 | 6,310 | 6,200 | 6,200 | 16,500 |
| 2008/07/24 | 6,300 | 6,310 | 6,210 | 6,300 | 13,800 |
| 2008/07/23 | 6,270 | 6,310 | 6,160 | 6,200 | 26,200 |
| 2008/07/22 | 6,070 | 6,120 | 6,000 | 6,110 | 15,400 |
| 2008/07/18 | 6,120 | 6,120 | 5,980 | 6,010 | 15,100 |
| 2008/07/17 | 6,010 | 6,060 | 5,990 | 6,040 | 10,900 |
| 2008/07/16 | 6,000 | 6,040 | 5,970 | 5,970 | 18,100 |
| 2008/07/15 | 6,010 | 6,030 | 6,000 | 6,000 | 14,900 |
| 2008/07/14 | 6,040 | 6,150 | 6,020 | 6,020 | 8,600 |
| 2008/07/11 | 6,040 | 6,080 | 6,000 | 6,020 | 23,900 |
| 2008/07/10 | 6,010 | 6,110 | 6,010 | 6,080 | 8,500 |
| 2008/07/09 | 6,090 | 6,170 | 6,020 | 6,030 | 21,100 |
| 2008/07/08 | 6,160 | 6,160 | 6,050 | 6,080 | 17,700 |
| 2008/07/07 | 6,130 | 6,210 | 6,090 | 6,190 | 8,800 |
| 2008/07/04 | 6,160 | 6,250 | 6,050 | 6,140 | 20,900 |
| 2008/07/03 | 6,190 | 6,190 | 6,050 | 6,180 | 22,800 |
| 2008/07/02 | 6,410 | 6,410 | 6,250 | 6,260 | 21,800 |
| 2008/07/01 | 6,380 | 6,390 | 6,290 | 6,380 | 11,600 |
| 2008/06/30 | 6,300 | 6,390 | 6,260 | 6,350 | 10,100 |
| 2008/06/27 | 6,190 | 6,320 | 6,190 | 6,300 | 25,300 |
| 2008/06/26 | 6,380 | 6,440 | 6,350 | 6,380 | 19,500 |
| 2008/06/25 | 6,270 | 6,420 | 6,260 | 6,410 | 26,400 |
| 2008/06/24 | 6,280 | 6,280 | 6,220 | 6,270 | 12,100 |
| 2008/06/23 | 6,230 | 6,250 | 6,150 | 6,230 | 21,000 |
| 2008/06/20 | 6,310 | 6,310 | 6,240 | 6,250 | 28,100 |
| 2008/06/19 | 6,350 | 6,350 | 6,240 | 6,290 | 28,200 |
| 2008/06/18 | 6,380 | 6,400 | 6,310 | 6,350 | 14,900 |
| 2008/06/17 | 6,310 | 6,420 | 6,310 | 6,350 | 23,600 |
| 2008/06/16 | 6,420 | 6,420 | 6,290 | 6,350 | 18,000 |
| 2008/06/13 | 6,350 | 6,370 | 6,250 | 6,350 | 45,600 |
| 2008/06/12 | 6,380 | 6,530 | 6,220 | 6,340 | 70,000 |
| 2008/06/11 | 6,480 | 6,520 | 6,390 | 6,430 | 19,400 |
| 2008/06/10 | 6,500 | 6,510 | 6,440 | 6,470 | 12,300 |
| 2008/06/09 | 6,500 | 6,600 | 6,490 | 6,490 | 20,000 |
| 2008/06/06 | 6,740 | 6,780 | 6,670 | 6,670 | 24,100 |
| 2008/06/05 | 6,740 | 6,800 | 6,700 | 6,780 | 11,400 |
| 2008/06/04 | 6,590 | 6,780 | 6,590 | 6,760 | 21,000 |
| 2008/06/03 | 6,770 | 6,770 | 6,580 | 6,660 | 29,300 |
| 2008/06/02 | 6,650 | 6,830 | 6,570 | 6,810 | 21,000 |
| 2008/05/30 | 6,740 | 6,750 | 6,680 | 6,750 | 14,900 |
| 2008/05/29 | 6,580 | 6,650 | 6,560 | 6,640 | 16,600 |
| 2008/05/28 | 6,640 | 6,690 | 6,480 | 6,480 | 35,600 |
| 2008/05/27 | 6,600 | 6,740 | 6,600 | 6,740 | 11,000 |
| 2008/05/26 | 6,660 | 6,670 | 6,570 | 6,610 | 18,800 |
| 2008/05/23 | 6,800 | 6,890 | 6,740 | 6,760 | 22,000 |
| 2008/05/22 | 6,700 | 6,830 | 6,670 | 6,800 | 25,200 |
| 2008/05/21 | 6,820 | 6,820 | 6,740 | 6,800 | 44,600 |
| 2008/05/20 | 6,840 | 6,950 | 6,820 | 6,840 | 28,000 |
| 2008/05/19 | 6,870 | 6,920 | 6,800 | 6,880 | 30,300 |
| 2008/05/16 | 6,980 | 7,000 | 6,850 | 6,890 | 34,000 |
| 2008/05/15 | 6,900 | 7,020 | 6,900 | 6,970 | 20,500 |
| 2008/05/14 | 6,790 | 6,980 | 6,750 | 6,900 | 35,300 |
| 2008/05/13 | 6,870 | 6,970 | 6,830 | 6,890 | 21,500 |
| 2008/05/12 | 6,830 | 6,890 | 6,810 | 6,870 | 17,700 |
| 2008/05/09 | 6,860 | 6,870 | 6,760 | 6,850 | 28,100 |
| 2008/05/08 | 6,800 | 6,890 | 6,760 | 6,830 | 21,400 |
| 2008/05/07 | 6,830 | 6,860 | 6,770 | 6,810 | 16,800 |
| 2008/05/02 | 6,760 | 6,770 | 6,710 | 6,760 | 9,800 |
| 2008/05/01 | 6,590 | 6,670 | 6,540 | 6,630 | 11,900 |
| 2008/04/30 | 6,600 | 6,740 | 6,550 | 6,690 | 19,200 |
| 2008/04/28 | 6,550 | 6,700 | 6,550 | 6,700 | 14,700 |
| 2008/04/25 | 6,390 | 6,560 | 6,390 | 6,540 | 14,700 |
| 2008/04/24 | 6,380 | 6,430 | 6,310 | 6,370 | 12,200 |
| 2008/04/23 | 6,340 | 6,440 | 6,310 | 6,390 | 15,300 |
| 2008/04/22 | 6,400 | 6,400 | 6,300 | 6,340 | 18,600 |
| 2008/04/21 | 6,470 | 6,540 | 6,320 | 6,390 | 28,800 |
| 2008/04/18 | 6,550 | 6,550 | 6,350 | 6,450 | 19,000 |
| 2008/04/17 | 6,550 | 6,570 | 6,440 | 6,480 | 19,700 |
| 2008/04/16 | 6,410 | 6,470 | 6,400 | 6,450 | 10,200 |
| 2008/04/15 | 6,350 | 6,400 | 6,280 | 6,400 | 12,600 |
| 2008/04/14 | 6,360 | 6,360 | 6,260 | 6,340 | 13,500 |
| 2008/04/11 | 6,310 | 6,480 | 6,310 | 6,460 | 15,100 |
| 2008/04/10 | 6,350 | 6,380 | 6,260 | 6,270 | 18,900 |
| 2008/04/09 | 6,710 | 6,710 | 6,340 | 6,450 | 36,100 |
| 2008/04/08 | 6,750 | 6,860 | 6,610 | 6,630 | 29,100 |
| 2008/04/07 | 6,730 | 6,810 | 6,650 | 6,800 | 20,200 |
| 2008/04/04 | 6,730 | 6,780 | 6,680 | 6,680 | 33,600 |
| 2008/04/03 | 6,760 | 6,780 | 6,690 | 6,720 | 26,600 |
| 2008/04/02 | 6,750 | 6,790 | 6,720 | 6,750 | 27,800 |
| 2008/04/01 | 6,540 | 6,670 | 6,540 | 6,650 | 15,000 |
| 2008/03/31 | 6,610 | 6,630 | 6,320 | 6,510 | 28,500 |
| 2008/03/28 | 6,550 | 6,650 | 6,540 | 6,630 | 22,900 |
| 2008/03/27 | 6,530 | 6,670 | 6,440 | 6,550 | 21,000 |
| 2008/03/26 | 6,400 | 6,550 | 6,400 | 6,530 | 16,200 |
| 2008/03/25 | 6,540 | 6,580 | 6,450 | 6,530 | 32,900 |
| 2008/03/24 | 6,650 | 6,680 | 6,500 | 6,500 | 23,000 |
| 2008/03/21 | 6,450 | 6,550 | 6,360 | 6,550 | 18,600 |
| 2008/03/19 | 6,390 | 6,500 | 6,330 | 6,450 | 17,100 |
| 2008/03/18 | 6,210 | 6,350 | 6,140 | 6,190 | 59,800 |
| 2008/03/17 | 6,250 | 6,260 | 6,090 | 6,210 | 39,600 |
| 2008/03/14 | 6,730 | 6,730 | 6,400 | 6,450 | 66,100 |
| 2008/03/13 | 6,700 | 6,760 | 6,670 | 6,740 | 26,300 |
| 2008/03/12 | 6,620 | 6,850 | 6,620 | 6,690 | 52,500 |
| 2008/03/11 | 6,670 | 6,680 | 6,570 | 6,590 | 59,300 |
| 2008/03/10 | 6,440 | 6,700 | 6,440 | 6,670 | 67,900 |
| 2008/03/07 | 6,410 | 6,570 | 6,410 | 6,440 | 49,200 |
| 2008/03/06 | 6,380 | 6,560 | 6,380 | 6,480 | 39,100 |
| 2008/03/05 | 6,300 | 6,440 | 6,300 | 6,380 | 35,200 |
| 2008/03/04 | 6,300 | 6,340 | 6,260 | 6,290 | 30,100 |
| 2008/03/03 | 6,400 | 6,400 | 6,230 | 6,250 | 34,300 |
| 2008/02/29 | 6,470 | 6,510 | 6,370 | 6,460 | 43,100 |
| 2008/02/28 | 6,400 | 6,530 | 6,360 | 6,500 | 36,000 |
| 2008/02/27 | 6,420 | 6,490 | 6,370 | 6,450 | 33,600 |
| 2008/02/26 | 6,460 | 6,480 | 6,230 | 6,230 | 32,200 |
| 2008/02/25 | 6,350 | 6,490 | 6,300 | 6,440 | 39,400 |
| 2008/02/22 | 6,230 | 6,260 | 6,110 | 6,170 | 25,500 |
| 2008/02/21 | 6,080 | 6,270 | 6,080 | 6,220 | 28,700 |
| 2008/02/20 | 6,130 | 6,150 | 6,010 | 6,020 | 49,300 |
| 2008/02/19 | 6,300 | 6,300 | 6,060 | 6,130 | 61,400 |
| 2008/02/18 | 6,300 | 6,380 | 6,230 | 6,250 | 26,800 |
| 2008/02/15 | 6,360 | 6,390 | 6,260 | 6,340 | 32,100 |
| 2008/02/14 | 6,520 | 6,520 | 6,360 | 6,440 | 45,500 |
| 2008/02/13 | 6,530 | 6,630 | 6,420 | 6,420 | 23,400 |
| 2008/02/12 | 6,510 | 6,610 | 6,440 | 6,520 | 20,700 |
| 2008/02/08 | 6,520 | 6,680 | 6,500 | 6,510 | 13,600 |
| 2008/02/07 | 6,420 | 6,530 | 6,360 | 6,530 | 28,400 |
| 2008/02/06 | 6,630 | 6,710 | 6,460 | 6,490 | 54,400 |
| 2008/02/05 | 6,960 | 7,040 | 6,900 | 6,920 | 12,700 |
| 2008/02/04 | 7,000 | 7,050 | 6,960 | 7,040 | 26,800 |
| 2008/02/01 | 6,720 | 6,900 | 6,700 | 6,860 | 25,600 |
| 2008/01/31 | 6,340 | 6,840 | 6,340 | 6,800 | 36,600 |
| 2008/01/30 | 6,700 | 6,700 | 6,410 | 6,540 | 20,500 |
| 2008/01/29 | 6,660 | 6,720 | 6,510 | 6,690 | 23,900 |
| 2008/01/28 | 6,670 | 6,680 | 6,440 | 6,560 | 31,700 |
| 2008/01/25 | 6,320 | 6,690 | 6,320 | 6,680 | 29,900 |
| 2008/01/24 | 6,190 | 6,310 | 6,190 | 6,310 | 17,900 |
| 2008/01/23 | 6,100 | 6,250 | 6,100 | 6,190 | 38,200 |
| 2008/01/22 | 6,280 | 6,330 | 6,050 | 6,050 | 46,100 |
| 2008/01/21 | 6,350 | 6,370 | 6,260 | 6,320 | 29,300 |
| 2008/01/18 | 6,300 | 6,380 | 6,210 | 6,350 | 22,500 |
| 2008/01/17 | 6,290 | 6,380 | 6,190 | 6,370 | 30,900 |
| 2008/01/16 | 6,220 | 6,350 | 6,190 | 6,210 | 40,800 |
| 2008/01/15 | 6,430 | 6,450 | 6,250 | 6,310 | 54,000 |
| 2008/01/11 | 6,390 | 6,440 | 6,270 | 6,340 | 48,800 |
| 2008/01/10 | 6,360 | 6,400 | 6,320 | 6,360 | 32,600 |
| 2008/01/09 | 6,340 | 6,440 | 6,150 | 6,370 | 63,500 |
| 2008/01/08 | 6,280 | 6,380 | 6,210 | 6,370 | 28,000 |
| 2008/01/07 | 6,350 | 6,420 | 6,300 | 6,350 | 62,200 |
| 2008/01/04 | 6,540 | 6,540 | 6,340 | 6,340 | 28,400 |