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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,940 | 3,970 | 3,895 | 3,895 | 17,200 |
| 2010/12/29 | 3,870 | 3,990 | 3,870 | 3,940 | 15,500 |
| 2010/12/28 | 3,900 | 3,935 | 3,900 | 3,905 | 13,200 |
| 2010/12/27 | 3,875 | 3,930 | 3,875 | 3,905 | 31,600 |
| 2010/12/24 | 3,975 | 3,975 | 3,900 | 3,945 | 22,400 |
| 2010/12/22 | 4,010 | 4,040 | 3,965 | 3,975 | 29,600 |
| 2010/12/21 | 3,990 | 4,040 | 3,980 | 4,010 | 24,400 |
| 2010/12/20 | 4,050 | 4,050 | 3,985 | 3,990 | 24,200 |
| 2010/12/17 | 4,035 | 4,095 | 4,035 | 4,050 | 41,500 |
| 2010/12/16 | 4,010 | 4,105 | 4,000 | 4,060 | 32,000 |
| 2010/12/15 | 3,985 | 4,030 | 3,985 | 4,025 | 31,900 |
| 2010/12/14 | 3,980 | 4,010 | 3,975 | 4,000 | 40,600 |
| 2010/12/13 | 3,875 | 4,000 | 3,860 | 3,965 | 32,400 |
| 2010/12/10 | 3,850 | 3,885 | 3,835 | 3,875 | 47,000 |
| 2010/12/09 | 3,840 | 3,875 | 3,820 | 3,835 | 27,300 |
| 2010/12/08 | 3,825 | 3,845 | 3,820 | 3,845 | 27,900 |
| 2010/12/07 | 3,830 | 3,835 | 3,800 | 3,825 | 28,400 |
| 2010/12/06 | 3,800 | 3,830 | 3,795 | 3,810 | 22,600 |
| 2010/12/03 | 3,815 | 3,825 | 3,800 | 3,805 | 20,500 |
| 2010/12/02 | 3,840 | 3,840 | 3,770 | 3,770 | 31,600 |
| 2010/12/01 | 3,735 | 3,775 | 3,720 | 3,775 | 34,500 |
| 2010/11/30 | 3,730 | 3,770 | 3,730 | 3,735 | 31,500 |
| 2010/11/29 | 3,730 | 3,765 | 3,725 | 3,725 | 21,500 |
| 2010/11/26 | 3,720 | 3,755 | 3,715 | 3,730 | 14,800 |
| 2010/11/25 | 3,745 | 3,785 | 3,710 | 3,720 | 24,600 |
| 2010/11/24 | 3,755 | 3,785 | 3,740 | 3,740 | 28,400 |
| 2010/11/22 | 3,755 | 3,785 | 3,755 | 3,755 | 17,400 |
| 2010/11/19 | 3,780 | 3,785 | 3,730 | 3,745 | 24,600 |
| 2010/11/18 | 3,640 | 3,720 | 3,635 | 3,710 | 35,000 |
| 2010/11/17 | 3,615 | 3,660 | 3,610 | 3,630 | 17,100 |
| 2010/11/16 | 3,660 | 3,670 | 3,620 | 3,635 | 23,500 |
| 2010/11/15 | 3,610 | 3,665 | 3,610 | 3,630 | 21,500 |
| 2010/11/12 | 3,595 | 3,610 | 3,555 | 3,590 | 17,200 |
| 2010/11/11 | 3,560 | 3,630 | 3,525 | 3,585 | 21,900 |
| 2010/11/10 | 3,475 | 3,590 | 3,475 | 3,580 | 22,800 |
| 2010/11/09 | 3,510 | 3,510 | 3,450 | 3,460 | 19,900 |
| 2010/11/08 | 3,565 | 3,565 | 3,480 | 3,510 | 20,000 |
| 2010/11/05 | 3,510 | 3,575 | 3,510 | 3,530 | 22,100 |
| 2010/11/04 | 3,425 | 3,530 | 3,415 | 3,450 | 22,500 |
| 2010/11/02 | 3,400 | 3,415 | 3,365 | 3,390 | 18,300 |
| 2010/11/01 | 3,405 | 3,440 | 3,370 | 3,395 | 17,700 |
| 2010/10/29 | 3,300 | 3,445 | 3,275 | 3,405 | 40,700 |
| 2010/10/28 | 3,355 | 3,390 | 3,315 | 3,315 | 37,700 |
| 2010/10/27 | 3,350 | 3,385 | 3,330 | 3,350 | 31,500 |
| 2010/10/26 | 3,360 | 3,395 | 3,340 | 3,355 | 22,600 |
| 2010/10/25 | 3,370 | 3,425 | 3,365 | 3,375 | 17,500 |
| 2010/10/22 | 3,415 | 3,450 | 3,400 | 3,410 | 22,800 |
| 2010/10/21 | 3,430 | 3,465 | 3,390 | 3,415 | 21,100 |
| 2010/10/20 | 3,455 | 3,475 | 3,330 | 3,440 | 38,900 |
| 2010/10/19 | 3,500 | 3,605 | 3,500 | 3,510 | 22,700 |
| 2010/10/18 | 3,480 | 3,565 | 3,470 | 3,515 | 22,400 |
| 2010/10/15 | 3,605 | 3,605 | 3,465 | 3,480 | 26,200 |
| 2010/10/14 | 3,540 | 3,635 | 3,540 | 3,605 | 24,900 |
| 2010/10/13 | 3,585 | 3,615 | 3,550 | 3,560 | 21,800 |
| 2010/10/12 | 3,770 | 3,770 | 3,555 | 3,575 | 32,600 |
| 2010/10/08 | 3,780 | 3,820 | 3,745 | 3,750 | 26,500 |
| 2010/10/07 | 3,755 | 3,815 | 3,750 | 3,810 | 32,800 |
| 2010/10/06 | 3,765 | 3,780 | 3,680 | 3,755 | 29,200 |
| 2010/10/05 | 3,700 | 3,795 | 3,620 | 3,785 | 36,400 |
| 2010/10/04 | 3,745 | 3,745 | 3,665 | 3,700 | 34,600 |
| 2010/10/01 | 3,705 | 3,710 | 3,630 | 3,705 | 28,200 |
| 2010/09/30 | 3,805 | 3,820 | 3,665 | 3,670 | 29,100 |
| 2010/09/29 | 3,775 | 3,805 | 3,740 | 3,785 | 46,000 |
| 2010/09/28 | 3,750 | 3,790 | 3,750 | 3,760 | 26,500 |
| 2010/09/27 | 3,750 | 3,810 | 3,740 | 3,800 | 41,100 |
| 2010/09/24 | 3,750 | 3,780 | 3,710 | 3,750 | 38,800 |
| 2010/09/22 | 3,750 | 3,780 | 3,745 | 3,765 | 53,400 |
| 2010/09/21 | 3,750 | 3,750 | 3,715 | 3,745 | 34,200 |
| 2010/09/17 | 3,715 | 3,720 | 3,690 | 3,710 | 52,400 |
| 2010/09/16 | 3,740 | 3,740 | 3,675 | 3,685 | 42,300 |
| 2010/09/15 | 3,685 | 3,725 | 3,655 | 3,715 | 55,600 |
| 2010/09/14 | 3,675 | 3,680 | 3,640 | 3,680 | 26,700 |
| 2010/09/13 | 3,680 | 3,695 | 3,640 | 3,665 | 24,800 |
| 2010/09/10 | 3,670 | 3,690 | 3,655 | 3,675 | 91,600 |
| 2010/09/09 | 3,670 | 3,680 | 3,645 | 3,665 | 157,500 |
| 2010/09/08 | 3,685 | 3,685 | 3,650 | 3,665 | 41,000 |
| 2010/09/07 | 3,760 | 3,770 | 3,685 | 3,700 | 29,000 |
| 2010/09/06 | 3,670 | 3,750 | 3,660 | 3,730 | 42,100 |
| 2010/09/03 | 3,665 | 3,695 | 3,665 | 3,680 | 59,800 |
| 2010/09/02 | 3,670 | 3,715 | 3,640 | 3,685 | 172,900 |
| 2010/09/01 | 3,835 | 3,850 | 3,590 | 3,735 | 207,600 |
| 2010/08/31 | 4,080 | 4,085 | 3,905 | 3,905 | 54,300 |
| 2010/08/30 | 4,235 | 4,270 | 4,130 | 4,150 | 40,800 |
| 2010/08/27 | 4,250 | 4,250 | 4,170 | 4,220 | 38,000 |
| 2010/08/26 | 4,070 | 4,280 | 4,070 | 4,255 | 79,900 |
| 2010/08/25 | 4,440 | 4,445 | 4,120 | 4,140 | 141,900 |
| 2010/08/24 | 4,685 | 4,685 | 4,630 | 4,645 | 19,100 |
| 2010/08/23 | 4,740 | 4,745 | 4,670 | 4,680 | 18,200 |
| 2010/08/20 | 4,815 | 4,820 | 4,725 | 4,730 | 16,300 |
| 2010/08/19 | 4,875 | 4,900 | 4,855 | 4,880 | 14,700 |
| 2010/08/18 | 4,785 | 4,885 | 4,770 | 4,870 | 22,100 |
| 2010/08/17 | 4,800 | 4,805 | 4,725 | 4,745 | 20,700 |
| 2010/08/16 | 4,775 | 4,825 | 4,760 | 4,810 | 9,800 |
| 2010/08/13 | 4,730 | 4,805 | 4,710 | 4,800 | 14,000 |
| 2010/08/12 | 4,665 | 4,770 | 4,650 | 4,725 | 35,900 |
| 2010/08/11 | 4,820 | 4,835 | 4,705 | 4,735 | 15,800 |
| 2010/08/10 | 4,910 | 4,925 | 4,825 | 4,850 | 14,400 |
| 2010/08/09 | 4,900 | 4,900 | 4,860 | 4,900 | 8,600 |
| 2010/08/06 | 4,810 | 4,935 | 4,810 | 4,915 | 17,000 |
| 2010/08/05 | 4,785 | 4,895 | 4,785 | 4,850 | 16,500 |
| 2010/08/04 | 4,805 | 4,830 | 4,715 | 4,755 | 17,500 |
| 2010/08/03 | 4,870 | 4,895 | 4,810 | 4,840 | 12,600 |
| 2010/08/02 | 4,810 | 4,855 | 4,805 | 4,810 | 13,000 |
| 2010/07/30 | 4,920 | 4,920 | 4,760 | 4,810 | 22,600 |
| 2010/07/29 | 5,010 | 5,020 | 4,920 | 4,920 | 22,100 |
| 2010/07/28 | 4,980 | 5,000 | 4,970 | 5,000 | 18,900 |
| 2010/07/27 | 4,920 | 4,985 | 4,915 | 4,955 | 16,300 |
| 2010/07/26 | 4,945 | 4,975 | 4,915 | 4,915 | 7,400 |
| 2010/07/23 | 4,925 | 4,945 | 4,895 | 4,895 | 13,700 |
| 2010/07/22 | 4,835 | 4,870 | 4,820 | 4,855 | 11,100 |
| 2010/07/21 | 4,860 | 4,895 | 4,830 | 4,840 | 13,700 |
| 2010/07/20 | 4,745 | 4,810 | 4,715 | 4,790 | 15,000 |
| 2010/07/16 | 4,820 | 4,820 | 4,765 | 4,810 | 12,800 |
| 2010/07/15 | 5,000 | 5,000 | 4,855 | 4,855 | 15,800 |
| 2010/07/14 | 5,020 | 5,030 | 4,960 | 4,970 | 7,400 |
| 2010/07/13 | 5,030 | 5,030 | 4,960 | 4,960 | 14,500 |
| 2010/07/12 | 5,040 | 5,040 | 4,950 | 4,990 | 19,100 |
| 2010/07/09 | 5,100 | 5,100 | 5,040 | 5,070 | 7,800 |
| 2010/07/08 | 5,060 | 5,090 | 5,060 | 5,070 | 12,300 |
| 2010/07/07 | 4,940 | 5,030 | 4,925 | 5,010 | 12,000 |
| 2010/07/06 | 4,895 | 4,990 | 4,880 | 4,975 | 13,900 |
| 2010/07/05 | 4,970 | 4,975 | 4,915 | 4,940 | 8,500 |
| 2010/07/02 | 5,000 | 5,010 | 4,945 | 4,980 | 13,600 |
| 2010/07/01 | 4,975 | 4,985 | 4,940 | 4,975 | 11,700 |
| 2010/06/30 | 4,990 | 5,030 | 4,935 | 5,010 | 16,600 |
| 2010/06/29 | 5,050 | 5,050 | 5,010 | 5,040 | 7,500 |
| 2010/06/28 | 5,000 | 5,060 | 5,000 | 5,060 | 7,800 |
| 2010/06/25 | 5,000 | 5,060 | 4,970 | 5,010 | 11,800 |
| 2010/06/24 | 5,010 | 5,060 | 4,985 | 5,000 | 11,400 |
| 2010/06/23 | 5,100 | 5,100 | 4,995 | 5,030 | 11,900 |
| 2010/06/22 | 5,080 | 5,130 | 5,050 | 5,120 | 15,500 |
| 2010/06/21 | 5,040 | 5,090 | 5,020 | 5,080 | 10,800 |
| 2010/06/18 | 4,940 | 4,985 | 4,925 | 4,980 | 11,100 |
| 2010/06/17 | 4,895 | 4,945 | 4,880 | 4,915 | 7,300 |
| 2010/06/16 | 4,955 | 4,955 | 4,895 | 4,930 | 13,300 |
| 2010/06/15 | 4,845 | 5,030 | 4,810 | 4,885 | 18,400 |
| 2010/06/14 | 4,845 | 4,850 | 4,825 | 4,830 | 10,900 |
| 2010/06/11 | 4,840 | 4,840 | 4,770 | 4,810 | 22,400 |
| 2010/06/10 | 4,770 | 4,780 | 4,755 | 4,770 | 6,600 |
| 2010/06/09 | 4,690 | 4,755 | 4,690 | 4,755 | 5,300 |
| 2010/06/08 | 4,680 | 4,725 | 4,645 | 4,705 | 8,100 |
| 2010/06/07 | 4,775 | 4,780 | 4,700 | 4,700 | 10,600 |
| 2010/06/04 | 4,790 | 4,825 | 4,790 | 4,825 | 4,900 |
| 2010/06/03 | 4,760 | 4,830 | 4,760 | 4,820 | 14,900 |
| 2010/06/02 | 4,765 | 4,790 | 4,735 | 4,745 | 12,600 |
| 2010/06/01 | 4,810 | 4,850 | 4,805 | 4,835 | 7,700 |
| 2010/05/31 | 4,740 | 4,810 | 4,740 | 4,810 | 10,400 |
| 2010/05/28 | 4,800 | 4,800 | 4,735 | 4,740 | 20,100 |
| 2010/05/27 | 4,780 | 4,810 | 4,760 | 4,785 | 12,300 |
| 2010/05/26 | 4,870 | 4,910 | 4,735 | 4,835 | 18,500 |
| 2010/05/25 | 4,805 | 4,920 | 4,700 | 4,895 | 21,900 |
| 2010/05/24 | 4,895 | 4,895 | 4,765 | 4,805 | 18,200 |
| 2010/05/21 | 4,885 | 4,885 | 4,765 | 4,825 | 23,100 |
| 2010/05/20 | 4,910 | 4,945 | 4,890 | 4,930 | 9,800 |
| 2010/05/19 | 4,925 | 4,965 | 4,850 | 4,965 | 11,700 |
| 2010/05/18 | 5,010 | 5,030 | 4,965 | 4,975 | 21,800 |
| 2010/05/17 | 4,960 | 4,990 | 4,890 | 4,975 | 19,900 |
| 2010/05/14 | 5,000 | 5,050 | 4,965 | 4,975 | 13,900 |
| 2010/05/13 | 5,000 | 5,040 | 4,975 | 5,020 | 9,300 |
| 2010/05/12 | 5,000 | 5,020 | 4,985 | 5,000 | 9,400 |
| 2010/05/11 | 5,100 | 5,100 | 4,970 | 4,995 | 12,500 |
| 2010/05/10 | 4,955 | 5,090 | 4,930 | 5,030 | 12,400 |
| 2010/05/07 | 5,010 | 5,010 | 4,925 | 4,955 | 25,000 |
| 2010/05/06 | 5,110 | 5,140 | 5,050 | 5,110 | 21,200 |
| 2010/04/30 | 5,200 | 5,240 | 5,170 | 5,170 | 10,100 |
| 2010/04/28 | 5,160 | 5,200 | 5,130 | 5,140 | 19,000 |
| 2010/04/27 | 5,330 | 5,340 | 5,250 | 5,250 | 5,500 |
| 2010/04/26 | 5,290 | 5,350 | 5,290 | 5,330 | 15,500 |
| 2010/04/23 | 5,260 | 5,260 | 5,210 | 5,260 | 15,700 |
| 2010/04/22 | 5,370 | 5,370 | 5,210 | 5,260 | 23,700 |
| 2010/04/21 | 5,320 | 5,380 | 5,320 | 5,360 | 9,700 |
| 2010/04/20 | 5,230 | 5,320 | 5,230 | 5,310 | 10,900 |
| 2010/04/19 | 5,210 | 5,230 | 5,150 | 5,190 | 11,300 |
| 2010/04/16 | 5,350 | 5,350 | 5,250 | 5,280 | 8,700 |
| 2010/04/15 | 5,290 | 5,340 | 5,270 | 5,330 | 11,000 |
| 2010/04/14 | 5,350 | 5,370 | 5,280 | 5,280 | 10,700 |
| 2010/04/13 | 5,360 | 5,360 | 5,280 | 5,300 | 7,800 |
| 2010/04/12 | 5,360 | 5,370 | 5,300 | 5,330 | 11,700 |
| 2010/04/09 | 5,290 | 5,320 | 5,290 | 5,300 | 11,100 |
| 2010/04/08 | 5,370 | 5,380 | 5,330 | 5,340 | 8,300 |
| 2010/04/07 | 5,330 | 5,400 | 5,330 | 5,380 | 15,800 |
| 2010/04/06 | 5,380 | 5,380 | 5,270 | 5,300 | 13,500 |
| 2010/04/05 | 5,370 | 5,370 | 5,310 | 5,330 | 8,600 |
| 2010/04/02 | 5,420 | 5,420 | 5,330 | 5,350 | 10,600 |
| 2010/04/01 | 5,350 | 5,430 | 5,310 | 5,420 | 17,500 |
| 2010/03/31 | 5,410 | 5,480 | 5,210 | 5,430 | 19,100 |
| 2010/03/30 | 5,260 | 5,370 | 5,260 | 5,370 | 16,700 |
| 2010/03/29 | 5,260 | 5,300 | 5,200 | 5,250 | 15,600 |
| 2010/03/26 | 5,230 | 5,260 | 5,180 | 5,260 | 19,500 |
| 2010/03/25 | 5,200 | 5,210 | 5,170 | 5,190 | 15,800 |
| 2010/03/24 | 5,190 | 5,200 | 5,160 | 5,200 | 12,900 |
| 2010/03/23 | 5,130 | 5,160 | 5,130 | 5,160 | 7,100 |
| 2010/03/19 | 5,130 | 5,180 | 5,100 | 5,150 | 11,100 |
| 2010/03/18 | 5,180 | 5,180 | 5,110 | 5,120 | 17,200 |
| 2010/03/17 | 5,090 | 5,150 | 5,070 | 5,140 | 16,200 |
| 2010/03/16 | 5,060 | 5,060 | 5,010 | 5,040 | 7,300 |
| 2010/03/15 | 5,000 | 5,050 | 5,000 | 5,050 | 4,900 |
| 2010/03/12 | 5,000 | 5,030 | 4,975 | 5,010 | 22,200 |
| 2010/03/11 | 5,020 | 5,030 | 4,975 | 5,000 | 12,400 |
| 2010/03/10 | 5,080 | 5,080 | 5,040 | 5,040 | 7,400 |
| 2010/03/09 | 5,090 | 5,130 | 5,080 | 5,090 | 8,500 |
| 2010/03/08 | 5,100 | 5,110 | 5,040 | 5,090 | 16,500 |
| 2010/03/05 | 5,050 | 5,070 | 5,000 | 5,020 | 12,400 |
| 2010/03/04 | 5,070 | 5,070 | 4,960 | 4,975 | 15,300 |
| 2010/03/03 | 4,975 | 5,060 | 4,975 | 5,060 | 14,000 |
| 2010/03/02 | 5,100 | 5,100 | 4,985 | 5,020 | 20,800 |
| 2010/03/01 | 5,040 | 5,100 | 5,020 | 5,060 | 19,700 |
| 2010/02/26 | 5,010 | 5,050 | 5,000 | 5,030 | 13,500 |
| 2010/02/25 | 4,985 | 5,010 | 4,970 | 4,995 | 14,700 |
| 2010/02/24 | 5,040 | 5,040 | 4,950 | 4,985 | 12,700 |
| 2010/02/23 | 5,100 | 5,100 | 4,980 | 5,050 | 17,200 |
| 2010/02/22 | 4,970 | 5,090 | 4,970 | 5,040 | 13,900 |
| 2010/02/19 | 5,110 | 5,110 | 4,940 | 4,940 | 13,400 |
| 2010/02/18 | 5,070 | 5,090 | 5,030 | 5,070 | 8,800 |
| 2010/02/17 | 5,050 | 5,080 | 4,990 | 5,070 | 8,400 |
| 2010/02/16 | 4,990 | 5,040 | 4,975 | 4,990 | 9,700 |
| 2010/02/15 | 5,080 | 5,090 | 4,970 | 4,990 | 26,900 |
| 2010/02/12 | 5,020 | 5,060 | 4,995 | 5,060 | 24,300 |
| 2010/02/10 | 4,980 | 4,980 | 4,935 | 4,955 | 9,400 |
| 2010/02/09 | 4,950 | 4,980 | 4,920 | 4,960 | 9,500 |
| 2010/02/08 | 4,970 | 4,990 | 4,920 | 4,955 | 10,400 |
| 2010/02/05 | 5,110 | 5,110 | 5,000 | 5,020 | 18,500 |
| 2010/02/04 | 5,010 | 5,150 | 4,995 | 5,130 | 11,300 |
| 2010/02/03 | 5,020 | 5,130 | 5,020 | 5,110 | 10,100 |
| 2010/02/02 | 5,060 | 5,080 | 4,945 | 5,020 | 12,700 |
| 2010/02/01 | 5,000 | 5,060 | 4,795 | 5,030 | 24,600 |
| 2010/01/29 | 5,110 | 5,150 | 5,060 | 5,060 | 10,500 |
| 2010/01/28 | 5,110 | 5,150 | 5,110 | 5,140 | 9,100 |
| 2010/01/27 | 5,110 | 5,180 | 5,110 | 5,110 | 11,600 |
| 2010/01/26 | 5,250 | 5,260 | 5,130 | 5,140 | 16,700 |
| 2010/01/25 | 5,260 | 5,290 | 5,260 | 5,280 | 11,600 |
| 2010/01/22 | 5,380 | 5,390 | 5,190 | 5,260 | 20,300 |
| 2010/01/21 | 5,250 | 5,400 | 5,250 | 5,380 | 22,000 |
| 2010/01/20 | 5,390 | 5,390 | 5,310 | 5,310 | 13,000 |
| 2010/01/19 | 5,310 | 5,350 | 5,260 | 5,340 | 14,100 |
| 2010/01/18 | 5,250 | 5,340 | 5,250 | 5,300 | 17,500 |
| 2010/01/15 | 5,230 | 5,350 | 5,220 | 5,350 | 16,000 |
| 2010/01/14 | 5,300 | 5,310 | 5,260 | 5,270 | 8,100 |
| 2010/01/13 | 5,190 | 5,340 | 5,170 | 5,300 | 13,500 |
| 2010/01/12 | 5,340 | 5,350 | 5,240 | 5,290 | 15,100 |
| 2010/01/08 | 5,330 | 5,340 | 5,310 | 5,340 | 17,000 |
| 2010/01/07 | 5,200 | 5,250 | 5,170 | 5,250 | 15,400 |
| 2010/01/06 | 5,100 | 5,190 | 5,080 | 5,160 | 10,900 |
| 2010/01/05 | 5,190 | 5,190 | 5,050 | 5,070 | 33,200 |
| 2010/01/04 | 5,130 | 5,220 | 5,130 | 5,180 | 5,000 |