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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,190 | 5,190 | 5,120 | 5,130 | 8,800 |
| 2009/12/29 | 5,230 | 5,240 | 5,170 | 5,220 | 12,400 |
| 2009/12/28 | 5,200 | 5,230 | 5,180 | 5,190 | 12,200 |
| 2009/12/25 | 5,200 | 5,250 | 5,150 | 5,150 | 24,400 |
| 2009/12/24 | 5,280 | 5,280 | 5,210 | 5,210 | 14,000 |
| 2009/12/22 | 5,280 | 5,310 | 5,250 | 5,270 | 12,200 |
| 2009/12/21 | 5,320 | 5,320 | 5,250 | 5,250 | 7,300 |
| 2009/12/18 | 5,210 | 5,350 | 5,210 | 5,320 | 24,100 |
| 2009/12/17 | 5,410 | 5,440 | 5,360 | 5,410 | 11,500 |
| 2009/12/16 | 5,480 | 5,580 | 5,280 | 5,400 | 46,100 |
| 2009/12/15 | 5,180 | 5,220 | 5,140 | 5,220 | 12,400 |
| 2009/12/14 | 5,220 | 5,220 | 5,100 | 5,200 | 17,200 |
| 2009/12/11 | 5,240 | 5,270 | 5,180 | 5,250 | 28,100 |
| 2009/12/10 | 5,300 | 5,330 | 5,170 | 5,230 | 33,500 |
| 2009/12/09 | 5,330 | 5,330 | 5,280 | 5,290 | 10,300 |
| 2009/12/08 | 5,350 | 5,380 | 5,300 | 5,340 | 17,800 |
| 2009/12/07 | 5,340 | 5,380 | 5,300 | 5,350 | 14,800 |
| 2009/12/04 | 5,320 | 5,380 | 5,320 | 5,320 | 13,100 |
| 2009/12/03 | 5,310 | 5,420 | 5,290 | 5,420 | 24,000 |
| 2009/12/02 | 5,450 | 5,450 | 5,250 | 5,300 | 23,700 |
| 2009/12/01 | 5,320 | 5,450 | 5,290 | 5,440 | 34,100 |
| 2009/11/30 | 5,190 | 5,340 | 5,190 | 5,340 | 20,700 |
| 2009/11/27 | 5,060 | 5,220 | 5,060 | 5,180 | 14,100 |
| 2009/11/26 | 5,040 | 5,200 | 5,040 | 5,170 | 14,300 |
| 2009/11/25 | 5,290 | 5,290 | 5,050 | 5,120 | 28,900 |
| 2009/11/24 | 5,410 | 5,410 | 5,250 | 5,300 | 21,800 |
| 2009/11/20 | 5,450 | 5,530 | 5,360 | 5,460 | 21,300 |
| 2009/11/19 | 5,320 | 5,450 | 5,250 | 5,450 | 24,600 |
| 2009/11/18 | 5,430 | 5,430 | 5,330 | 5,340 | 22,300 |
| 2009/11/17 | 5,380 | 5,440 | 5,340 | 5,430 | 15,800 |
| 2009/11/16 | 5,350 | 5,360 | 5,320 | 5,340 | 16,100 |
| 2009/11/13 | 5,370 | 5,370 | 5,290 | 5,350 | 19,500 |
| 2009/11/12 | 5,500 | 5,500 | 5,360 | 5,360 | 18,600 |
| 2009/11/11 | 5,540 | 5,550 | 5,490 | 5,490 | 8,900 |
| 2009/11/10 | 5,570 | 5,580 | 5,510 | 5,520 | 23,500 |
| 2009/11/09 | 5,540 | 5,560 | 5,500 | 5,530 | 30,600 |
| 2009/11/06 | 5,690 | 5,690 | 5,450 | 5,600 | 45,800 |
| 2009/11/05 | 5,380 | 5,500 | 5,370 | 5,490 | 19,600 |
| 2009/11/04 | 5,460 | 5,480 | 5,350 | 5,480 | 13,700 |
| 2009/11/02 | 5,380 | 5,460 | 5,330 | 5,460 | 19,200 |
| 2009/10/30 | 5,420 | 5,420 | 5,340 | 5,390 | 29,600 |
| 2009/10/29 | 5,240 | 5,330 | 5,200 | 5,240 | 43,900 |
| 2009/10/28 | 5,400 | 5,400 | 5,270 | 5,330 | 41,600 |
| 2009/10/27 | 5,480 | 5,480 | 5,280 | 5,410 | 24,800 |
| 2009/10/26 | 5,420 | 5,490 | 5,410 | 5,470 | 23,700 |
| 2009/10/23 | 5,320 | 5,440 | 5,310 | 5,410 | 41,600 |
| 2009/10/22 | 5,180 | 5,300 | 5,080 | 5,300 | 37,700 |
| 2009/10/21 | 5,070 | 5,190 | 5,070 | 5,180 | 14,200 |
| 2009/10/20 | 5,130 | 5,150 | 5,030 | 5,110 | 22,200 |
| 2009/10/19 | 4,840 | 4,980 | 4,840 | 4,980 | 21,900 |
| 2009/10/16 | 4,910 | 4,930 | 4,770 | 4,860 | 10,400 |
| 2009/10/15 | 4,890 | 4,930 | 4,810 | 4,860 | 10,000 |
| 2009/10/14 | 4,900 | 4,900 | 4,760 | 4,790 | 14,300 |
| 2009/10/13 | 4,910 | 4,910 | 4,880 | 4,890 | 7,000 |
| 2009/10/09 | 4,920 | 4,940 | 4,840 | 4,900 | 16,500 |
| 2009/10/08 | 4,920 | 4,920 | 4,860 | 4,870 | 13,500 |
| 2009/10/07 | 4,780 | 4,830 | 4,730 | 4,830 | 14,900 |
| 2009/10/06 | 4,710 | 4,740 | 4,640 | 4,740 | 10,300 |
| 2009/10/05 | 4,730 | 4,730 | 4,650 | 4,730 | 19,400 |
| 2009/10/02 | 4,820 | 4,820 | 4,710 | 4,770 | 14,400 |
| 2009/10/01 | 4,870 | 4,910 | 4,750 | 4,840 | 14,400 |
| 2009/09/30 | 4,830 | 4,960 | 4,820 | 4,850 | 23,400 |
| 2009/09/29 | 4,940 | 4,940 | 4,850 | 4,880 | 12,100 |
| 2009/09/28 | 4,900 | 4,940 | 4,880 | 4,930 | 14,400 |
| 2009/09/25 | 5,100 | 5,100 | 4,910 | 4,930 | 17,400 |
| 2009/09/24 | 4,960 | 5,190 | 4,960 | 5,080 | 29,000 |
| 2009/09/18 | 4,920 | 5,230 | 4,830 | 5,010 | 22,500 |
| 2009/09/17 | 5,050 | 5,050 | 4,900 | 4,980 | 23,900 |
| 2009/09/16 | 5,210 | 5,240 | 5,040 | 5,060 | 18,300 |
| 2009/09/15 | 5,220 | 5,230 | 5,170 | 5,200 | 8,300 |
| 2009/09/14 | 5,260 | 5,260 | 5,110 | 5,200 | 11,800 |
| 2009/09/11 | 5,380 | 5,380 | 5,230 | 5,250 | 24,900 |
| 2009/09/10 | 5,300 | 5,400 | 5,290 | 5,360 | 12,300 |
| 2009/09/09 | 5,250 | 5,300 | 5,240 | 5,240 | 7,700 |
| 2009/09/08 | 5,300 | 5,300 | 5,260 | 5,290 | 7,800 |
| 2009/09/07 | 5,280 | 5,290 | 5,270 | 5,280 | 3,300 |
| 2009/09/04 | 5,330 | 5,330 | 5,280 | 5,280 | 9,400 |
| 2009/09/03 | 5,290 | 5,380 | 5,290 | 5,330 | 14,600 |
| 2009/09/02 | 5,390 | 5,390 | 5,240 | 5,300 | 25,800 |
| 2009/09/01 | 5,440 | 5,450 | 5,400 | 5,450 | 6,700 |
| 2009/08/31 | 5,450 | 5,540 | 5,430 | 5,450 | 12,400 |
| 2009/08/28 | 5,450 | 5,470 | 5,430 | 5,440 | 7,900 |
| 2009/08/27 | 5,450 | 5,500 | 5,440 | 5,450 | 13,300 |
| 2009/08/26 | 5,470 | 5,490 | 5,410 | 5,490 | 12,400 |
| 2009/08/25 | 5,430 | 5,490 | 5,390 | 5,470 | 16,200 |
| 2009/08/24 | 5,430 | 5,530 | 5,430 | 5,480 | 34,100 |
| 2009/08/21 | 5,370 | 5,420 | 5,310 | 5,400 | 35,000 |
| 2009/08/20 | 5,260 | 5,400 | 5,260 | 5,370 | 11,900 |
| 2009/08/19 | 5,300 | 5,310 | 5,240 | 5,250 | 11,900 |
| 2009/08/18 | 5,310 | 5,330 | 5,300 | 5,310 | 11,100 |
| 2009/08/17 | 5,420 | 5,420 | 5,290 | 5,300 | 13,400 |
| 2009/08/14 | 5,400 | 5,420 | 5,390 | 5,420 | 10,800 |
| 2009/08/13 | 5,390 | 5,450 | 5,390 | 5,410 | 8,900 |
| 2009/08/12 | 5,390 | 5,420 | 5,380 | 5,380 | 13,500 |
| 2009/08/11 | 5,490 | 5,530 | 5,470 | 5,490 | 6,800 |
| 2009/08/10 | 5,560 | 5,560 | 5,460 | 5,480 | 4,800 |
| 2009/08/07 | 5,550 | 5,550 | 5,410 | 5,480 | 9,000 |
| 2009/08/06 | 5,540 | 5,580 | 5,530 | 5,540 | 12,000 |
| 2009/08/05 | 5,580 | 5,640 | 5,560 | 5,600 | 17,200 |
| 2009/08/04 | 5,600 | 5,630 | 5,570 | 5,630 | 15,800 |
| 2009/08/03 | 5,530 | 5,590 | 5,530 | 5,590 | 12,700 |
| 2009/07/31 | 5,460 | 5,560 | 5,460 | 5,530 | 23,800 |
| 2009/07/30 | 5,350 | 5,460 | 5,350 | 5,450 | 20,900 |
| 2009/07/29 | 5,410 | 5,490 | 5,410 | 5,450 | 18,200 |
| 2009/07/28 | 5,380 | 5,430 | 5,330 | 5,410 | 12,600 |
| 2009/07/27 | 5,400 | 5,470 | 5,370 | 5,380 | 18,600 |
| 2009/07/24 | 5,540 | 5,580 | 5,420 | 5,500 | 22,000 |
| 2009/07/23 | 5,580 | 5,600 | 5,540 | 5,540 | 13,300 |
| 2009/07/22 | 5,500 | 5,580 | 5,460 | 5,540 | 19,400 |
| 2009/07/21 | 5,400 | 5,490 | 5,390 | 5,480 | 21,000 |
| 2009/07/17 | 5,330 | 5,350 | 5,310 | 5,320 | 8,900 |
| 2009/07/16 | 5,330 | 5,390 | 5,320 | 5,320 | 10,800 |
| 2009/07/15 | 5,370 | 5,370 | 5,270 | 5,270 | 15,500 |
| 2009/07/14 | 5,420 | 5,420 | 5,350 | 5,360 | 13,300 |
| 2009/07/13 | 5,340 | 5,430 | 5,310 | 5,320 | 14,900 |
| 2009/07/10 | 5,390 | 5,400 | 5,330 | 5,330 | 7,900 |
| 2009/07/09 | 5,470 | 5,470 | 5,310 | 5,310 | 11,100 |
| 2009/07/08 | 5,430 | 5,490 | 5,430 | 5,490 | 7,600 |
| 2009/07/07 | 5,400 | 5,530 | 5,400 | 5,500 | 12,800 |
| 2009/07/06 | 5,420 | 5,430 | 5,380 | 5,390 | 8,200 |
| 2009/07/03 | 5,390 | 5,520 | 5,370 | 5,510 | 8,800 |
| 2009/07/02 | 5,570 | 5,580 | 5,460 | 5,490 | 13,000 |
| 2009/07/01 | 5,430 | 5,630 | 5,380 | 5,540 | 20,300 |
| 2009/06/30 | 5,380 | 5,560 | 5,380 | 5,530 | 11,500 |
| 2009/06/29 | 5,540 | 5,550 | 5,430 | 5,430 | 6,700 |
| 2009/06/26 | 5,530 | 5,530 | 5,490 | 5,520 | 9,000 |
| 2009/06/25 | 5,340 | 5,580 | 5,340 | 5,490 | 18,900 |
| 2009/06/24 | 5,380 | 5,380 | 5,250 | 5,340 | 8,000 |
| 2009/06/23 | 5,440 | 5,440 | 5,290 | 5,370 | 15,200 |
| 2009/06/22 | 5,320 | 5,480 | 5,320 | 5,440 | 10,900 |
| 2009/06/19 | 5,260 | 5,370 | 5,220 | 5,360 | 11,900 |
| 2009/06/18 | 5,280 | 5,290 | 5,200 | 5,250 | 15,100 |
| 2009/06/17 | 5,230 | 5,390 | 5,210 | 5,380 | 7,700 |
| 2009/06/16 | 5,500 | 5,500 | 5,280 | 5,310 | 17,900 |
| 2009/06/15 | 5,480 | 5,520 | 5,430 | 5,510 | 13,700 |
| 2009/06/12 | 5,400 | 5,480 | 5,300 | 5,430 | 36,200 |
| 2009/06/11 | 5,370 | 5,400 | 5,360 | 5,360 | 8,500 |
| 2009/06/10 | 5,260 | 5,370 | 5,260 | 5,370 | 12,600 |
| 2009/06/09 | 5,350 | 5,370 | 5,200 | 5,260 | 13,600 |
| 2009/06/08 | 5,220 | 5,260 | 5,200 | 5,200 | 6,400 |
| 2009/06/05 | 5,250 | 5,270 | 5,230 | 5,230 | 8,300 |
| 2009/06/04 | 5,170 | 5,270 | 5,170 | 5,180 | 5,500 |
| 2009/06/03 | 5,170 | 5,250 | 5,160 | 5,170 | 8,200 |
| 2009/06/02 | 5,230 | 5,250 | 5,160 | 5,170 | 10,100 |
| 2009/06/01 | 5,220 | 5,240 | 5,160 | 5,220 | 14,500 |
| 2009/05/29 | 5,210 | 5,230 | 5,070 | 5,120 | 22,800 |
| 2009/05/28 | 5,270 | 5,370 | 5,250 | 5,310 | 17,400 |
| 2009/05/27 | 5,250 | 5,320 | 5,230 | 5,270 | 10,100 |
| 2009/05/26 | 5,240 | 5,250 | 5,200 | 5,220 | 10,000 |
| 2009/05/25 | 5,140 | 5,250 | 5,140 | 5,190 | 8,200 |
| 2009/05/22 | 5,100 | 5,180 | 5,100 | 5,120 | 17,700 |
| 2009/05/21 | 5,020 | 5,080 | 5,010 | 5,080 | 8,800 |
| 2009/05/20 | 5,090 | 5,090 | 5,040 | 5,070 | 11,800 |
| 2009/05/19 | 4,910 | 4,980 | 4,910 | 4,950 | 8,700 |
| 2009/05/18 | 4,850 | 4,930 | 4,830 | 4,900 | 16,900 |
| 2009/05/15 | 4,900 | 4,930 | 4,870 | 4,900 | 6,800 |
| 2009/05/14 | 4,900 | 4,920 | 4,810 | 4,810 | 13,300 |
| 2009/05/13 | 4,850 | 4,950 | 4,840 | 4,950 | 10,500 |
| 2009/05/12 | 4,910 | 4,920 | 4,850 | 4,850 | 5,300 |
| 2009/05/11 | 4,890 | 4,970 | 4,880 | 4,970 | 9,900 |
| 2009/05/08 | 4,900 | 4,930 | 4,880 | 4,930 | 10,000 |
| 2009/05/07 | 4,850 | 4,890 | 4,820 | 4,890 | 12,400 |
| 2009/05/01 | 4,810 | 4,810 | 4,660 | 4,670 | 9,200 |
| 2009/04/30 | 4,730 | 4,900 | 4,720 | 4,740 | 18,700 |
| 2009/04/28 | 4,650 | 4,720 | 4,650 | 4,690 | 12,900 |
| 2009/04/27 | 4,660 | 4,720 | 4,610 | 4,640 | 5,800 |
| 2009/04/24 | 4,690 | 4,690 | 4,610 | 4,610 | 9,000 |
| 2009/04/23 | 4,640 | 4,700 | 4,560 | 4,690 | 19,700 |
| 2009/04/22 | 4,700 | 4,700 | 4,620 | 4,630 | 12,900 |
| 2009/04/21 | 4,800 | 4,800 | 4,620 | 4,690 | 20,400 |
| 2009/04/20 | 4,830 | 4,830 | 4,760 | 4,800 | 5,300 |
| 2009/04/17 | 4,850 | 4,850 | 4,760 | 4,780 | 9,300 |
| 2009/04/16 | 4,850 | 4,880 | 4,780 | 4,800 | 8,900 |
| 2009/04/15 | 4,910 | 4,910 | 4,780 | 4,820 | 9,900 |
| 2009/04/14 | 4,750 | 4,890 | 4,710 | 4,850 | 21,000 |
| 2009/04/13 | 4,760 | 4,790 | 4,710 | 4,760 | 7,800 |
| 2009/04/10 | 4,800 | 4,800 | 4,660 | 4,770 | 10,200 |
| 2009/04/09 | 4,680 | 4,800 | 4,680 | 4,750 | 10,600 |
| 2009/04/08 | 4,660 | 4,690 | 4,650 | 4,670 | 17,000 |
| 2009/04/07 | 4,790 | 4,820 | 4,760 | 4,810 | 11,900 |
| 2009/04/06 | 4,880 | 4,900 | 4,690 | 4,700 | 14,700 |
| 2009/04/03 | 4,920 | 4,970 | 4,790 | 4,830 | 13,100 |
| 2009/04/02 | 4,850 | 4,960 | 4,840 | 4,930 | 19,700 |
| 2009/04/01 | 4,720 | 4,820 | 4,720 | 4,810 | 26,500 |
| 2009/03/31 | 4,980 | 4,990 | 4,670 | 4,690 | 85,700 |
| 2009/03/30 | 5,370 | 5,440 | 5,150 | 5,150 | 18,700 |
| 2009/03/27 | 5,420 | 5,430 | 5,320 | 5,360 | 17,700 |
| 2009/03/26 | 5,410 | 5,410 | 5,280 | 5,320 | 19,700 |
| 2009/03/25 | 5,280 | 5,460 | 5,230 | 5,460 | 28,600 |
| 2009/03/24 | 5,210 | 5,220 | 4,990 | 5,220 | 32,500 |
| 2009/03/23 | 5,010 | 5,030 | 4,960 | 5,010 | 21,100 |
| 2009/03/19 | 4,940 | 4,960 | 4,880 | 4,910 | 12,200 |
| 2009/03/18 | 4,830 | 4,920 | 4,760 | 4,890 | 16,600 |
| 2009/03/17 | 4,880 | 4,950 | 4,870 | 4,890 | 25,100 |
| 2009/03/16 | 4,800 | 5,000 | 4,790 | 4,880 | 21,000 |
| 2009/03/13 | 4,570 | 4,810 | 4,570 | 4,790 | 40,100 |
| 2009/03/12 | 4,600 | 4,600 | 4,520 | 4,570 | 22,900 |
| 2009/03/11 | 4,780 | 4,790 | 4,700 | 4,700 | 18,500 |
| 2009/03/10 | 4,820 | 4,820 | 4,620 | 4,630 | 20,500 |
| 2009/03/09 | 4,980 | 5,000 | 4,870 | 4,870 | 14,700 |
| 2009/03/06 | 5,060 | 5,070 | 5,010 | 5,050 | 17,700 |
| 2009/03/05 | 5,110 | 5,190 | 5,050 | 5,160 | 18,700 |
| 2009/03/04 | 5,100 | 5,100 | 4,990 | 5,010 | 23,200 |
| 2009/03/03 | 5,130 | 5,150 | 5,070 | 5,110 | 14,000 |
| 2009/03/02 | 5,150 | 5,210 | 5,150 | 5,180 | 15,500 |
| 2009/02/27 | 5,190 | 5,370 | 5,160 | 5,370 | 23,500 |
| 2009/02/26 | 5,310 | 5,340 | 5,130 | 5,180 | 32,300 |
| 2009/02/25 | 5,500 | 5,580 | 5,290 | 5,330 | 48,600 |
| 2009/02/24 | 5,440 | 5,510 | 5,410 | 5,500 | 12,400 |
| 2009/02/23 | 5,380 | 5,480 | 5,380 | 5,480 | 17,600 |
| 2009/02/20 | 5,450 | 5,450 | 5,380 | 5,380 | 10,200 |
| 2009/02/19 | 5,430 | 5,470 | 5,380 | 5,460 | 12,400 |
| 2009/02/18 | 5,370 | 5,450 | 5,370 | 5,440 | 8,800 |
| 2009/02/17 | 5,520 | 5,520 | 5,370 | 5,410 | 15,000 |
| 2009/02/16 | 5,560 | 5,560 | 5,450 | 5,540 | 14,200 |
| 2009/02/13 | 5,400 | 5,520 | 5,390 | 5,470 | 14,300 |
| 2009/02/12 | 5,310 | 5,400 | 5,310 | 5,360 | 25,700 |
| 2009/02/10 | 5,560 | 5,590 | 5,450 | 5,490 | 24,000 |
| 2009/02/09 | 5,560 | 5,620 | 5,460 | 5,490 | 54,200 |
| 2009/02/06 | 5,710 | 5,780 | 5,620 | 5,650 | 12,000 |
| 2009/02/05 | 5,680 | 5,780 | 5,600 | 5,700 | 19,900 |
| 2009/02/04 | 5,580 | 5,700 | 5,500 | 5,680 | 24,500 |
| 2009/02/03 | 5,720 | 5,840 | 5,570 | 5,590 | 23,700 |
| 2009/02/02 | 5,600 | 5,730 | 5,560 | 5,720 | 33,800 |
| 2009/01/30 | 5,690 | 5,720 | 5,610 | 5,700 | 14,200 |
| 2009/01/29 | 5,680 | 5,790 | 5,670 | 5,790 | 18,400 |
| 2009/01/28 | 5,740 | 5,780 | 5,620 | 5,730 | 12,100 |
| 2009/01/27 | 5,560 | 5,770 | 5,560 | 5,740 | 39,300 |
| 2009/01/26 | 5,460 | 5,620 | 5,460 | 5,550 | 9,600 |
| 2009/01/23 | 5,500 | 5,550 | 5,490 | 5,510 | 22,800 |
| 2009/01/22 | 5,470 | 5,500 | 5,420 | 5,500 | 40,200 |
| 2009/01/21 | 5,300 | 5,440 | 5,300 | 5,370 | 45,100 |
| 2009/01/20 | 5,400 | 5,430 | 5,360 | 5,400 | 20,400 |
| 2009/01/19 | 5,490 | 5,490 | 5,400 | 5,430 | 31,800 |
| 2009/01/16 | 5,460 | 5,480 | 5,380 | 5,480 | 44,900 |
| 2009/01/15 | 5,280 | 5,470 | 5,280 | 5,410 | 59,500 |
| 2009/01/14 | 5,310 | 5,410 | 5,310 | 5,360 | 54,500 |
| 2009/01/13 | 5,350 | 5,380 | 5,280 | 5,300 | 74,200 |
| 2009/01/09 | 5,450 | 5,500 | 5,430 | 5,450 | 29,500 |
| 2009/01/08 | 5,450 | 5,460 | 5,390 | 5,410 | 24,100 |
| 2009/01/07 | 5,480 | 5,550 | 5,470 | 5,480 | 14,700 |
| 2009/01/06 | 5,520 | 5,520 | 5,440 | 5,450 | 13,300 |
| 2009/01/05 | 5,580 | 5,610 | 5,440 | 5,450 | 6,800 |