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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,290 | 3,370 | 3,270 | 3,330 | 6,500 |
| 2011/12/29 | 3,205 | 3,280 | 3,205 | 3,265 | 7,100 |
| 2011/12/28 | 3,275 | 3,310 | 3,215 | 3,250 | 5,800 |
| 2011/12/27 | 3,235 | 3,265 | 3,235 | 3,265 | 2,000 |
| 2011/12/26 | 3,320 | 3,325 | 3,280 | 3,285 | 2,500 |
| 2011/12/22 | 3,335 | 3,375 | 3,280 | 3,300 | 20,600 |
| 2011/12/21 | 3,335 | 3,335 | 3,305 | 3,320 | 7,700 |
| 2011/12/20 | 3,245 | 3,305 | 3,225 | 3,300 | 16,100 |
| 2011/12/19 | 3,200 | 3,230 | 3,160 | 3,225 | 12,600 |
| 2011/12/16 | 3,320 | 3,330 | 3,205 | 3,225 | 18,100 |
| 2011/12/15 | 3,305 | 3,345 | 3,270 | 3,300 | 17,400 |
| 2011/12/14 | 3,400 | 3,400 | 3,305 | 3,345 | 20,600 |
| 2011/12/13 | 3,475 | 3,475 | 3,380 | 3,405 | 17,500 |
| 2011/12/12 | 3,500 | 3,515 | 3,480 | 3,480 | 7,500 |
| 2011/12/09 | 3,410 | 3,470 | 3,410 | 3,460 | 26,900 |
| 2011/12/08 | 3,425 | 3,435 | 3,405 | 3,410 | 6,900 |
| 2011/12/07 | 3,400 | 3,460 | 3,385 | 3,430 | 13,500 |
| 2011/12/06 | 3,470 | 3,475 | 3,385 | 3,400 | 15,900 |
| 2011/12/05 | 3,515 | 3,550 | 3,495 | 3,495 | 9,000 |
| 2011/12/02 | 3,595 | 3,605 | 3,520 | 3,535 | 11,100 |
| 2011/12/01 | 3,635 | 3,650 | 3,590 | 3,595 | 10,400 |
| 2011/11/30 | 3,540 | 3,635 | 3,530 | 3,630 | 16,500 |
| 2011/11/29 | 3,520 | 3,590 | 3,455 | 3,580 | 11,800 |
| 2011/11/28 | 3,500 | 3,540 | 3,400 | 3,500 | 11,800 |
| 2011/11/25 | 3,555 | 3,585 | 3,460 | 3,465 | 15,500 |
| 2011/11/24 | 3,620 | 3,645 | 3,545 | 3,555 | 9,600 |
| 2011/11/22 | 3,650 | 3,685 | 3,600 | 3,675 | 17,200 |
| 2011/11/21 | 3,520 | 3,770 | 3,520 | 3,655 | 14,400 |
| 2011/11/18 | 3,555 | 3,560 | 3,490 | 3,535 | 10,000 |
| 2011/11/17 | 3,505 | 3,615 | 3,470 | 3,590 | 7,100 |
| 2011/11/16 | 3,550 | 3,550 | 3,500 | 3,505 | 5,200 |
| 2011/11/15 | 3,610 | 3,615 | 3,550 | 3,550 | 3,100 |
| 2011/11/14 | 3,520 | 3,640 | 3,445 | 3,640 | 5,800 |
| 2011/11/11 | 3,500 | 3,525 | 3,450 | 3,510 | 6,900 |
| 2011/11/10 | 3,465 | 3,515 | 3,460 | 3,500 | 5,600 |
| 2011/11/09 | 3,520 | 3,565 | 3,500 | 3,565 | 6,000 |
| 2011/11/08 | 3,595 | 3,595 | 3,465 | 3,490 | 11,300 |
| 2011/11/07 | 3,625 | 3,630 | 3,495 | 3,615 | 11,700 |
| 2011/11/04 | 3,480 | 3,670 | 3,470 | 3,650 | 9,400 |
| 2011/11/02 | 3,500 | 3,525 | 3,445 | 3,480 | 9,700 |
| 2011/11/01 | 3,585 | 3,615 | 3,530 | 3,555 | 7,700 |
| 2011/10/31 | 3,615 | 3,640 | 3,565 | 3,585 | 5,700 |
| 2011/10/28 | 3,620 | 3,665 | 3,605 | 3,615 | 10,100 |
| 2011/10/27 | 3,470 | 3,570 | 3,420 | 3,555 | 9,100 |
| 2011/10/26 | 3,380 | 3,475 | 3,380 | 3,450 | 4,900 |
| 2011/10/25 | 3,535 | 3,570 | 3,425 | 3,430 | 9,200 |
| 2011/10/24 | 3,585 | 3,585 | 3,505 | 3,535 | 9,400 |
| 2011/10/21 | 3,530 | 3,555 | 3,530 | 3,545 | 3,600 |
| 2011/10/20 | 3,550 | 3,580 | 3,520 | 3,525 | 9,200 |
| 2011/10/19 | 3,610 | 3,650 | 3,550 | 3,570 | 4,900 |
| 2011/10/18 | 3,640 | 3,665 | 3,590 | 3,590 | 4,600 |
| 2011/10/17 | 3,605 | 3,680 | 3,550 | 3,650 | 6,600 |
| 2011/10/14 | 3,620 | 3,640 | 3,540 | 3,545 | 6,700 |
| 2011/10/13 | 3,670 | 3,700 | 3,635 | 3,670 | 6,700 |
| 2011/10/12 | 3,565 | 3,620 | 3,565 | 3,600 | 6,500 |
| 2011/10/11 | 3,655 | 3,695 | 3,530 | 3,590 | 11,100 |
| 2011/10/07 | 3,610 | 3,690 | 3,610 | 3,650 | 9,400 |
| 2011/10/06 | 3,550 | 3,700 | 3,520 | 3,625 | 11,100 |
| 2011/10/05 | 3,715 | 3,715 | 3,570 | 3,570 | 6,400 |
| 2011/10/04 | 3,805 | 3,805 | 3,700 | 3,705 | 8,400 |
| 2011/10/03 | 3,815 | 3,845 | 3,760 | 3,820 | 13,100 |
| 2011/09/30 | 3,955 | 3,955 | 3,800 | 3,885 | 21,200 |
| 2011/09/29 | 3,780 | 3,995 | 3,780 | 3,990 | 19,500 |
| 2011/09/28 | 3,615 | 3,845 | 3,615 | 3,825 | 28,300 |
| 2011/09/27 | 3,550 | 3,610 | 3,515 | 3,610 | 18,600 |
| 2011/09/26 | 3,475 | 3,565 | 3,410 | 3,545 | 13,300 |
| 2011/09/22 | 3,565 | 3,565 | 3,435 | 3,475 | 15,700 |
| 2011/09/21 | 3,585 | 3,615 | 3,550 | 3,570 | 13,600 |
| 2011/09/20 | 3,550 | 3,575 | 3,525 | 3,535 | 7,700 |
| 2011/09/16 | 3,600 | 3,635 | 3,570 | 3,600 | 27,100 |
| 2011/09/15 | 3,465 | 3,595 | 3,440 | 3,585 | 13,100 |
| 2011/09/14 | 3,520 | 3,540 | 3,400 | 3,420 | 9,600 |
| 2011/09/13 | 3,505 | 3,555 | 3,465 | 3,505 | 10,400 |
| 2011/09/12 | 3,515 | 3,600 | 3,500 | 3,520 | 10,500 |
| 2011/09/09 | 3,590 | 3,650 | 3,565 | 3,565 | 32,200 |
| 2011/09/08 | 3,665 | 3,695 | 3,640 | 3,660 | 10,900 |
| 2011/09/07 | 3,505 | 3,650 | 3,470 | 3,620 | 11,000 |
| 2011/09/06 | 3,475 | 3,505 | 3,460 | 3,485 | 11,300 |
| 2011/09/05 | 3,440 | 3,500 | 3,440 | 3,495 | 4,100 |
| 2011/09/02 | 3,465 | 3,505 | 3,415 | 3,495 | 14,000 |
| 2011/09/01 | 3,410 | 3,480 | 3,400 | 3,470 | 9,900 |
| 2011/08/31 | 3,335 | 3,395 | 3,320 | 3,395 | 13,200 |
| 2011/08/30 | 3,280 | 3,340 | 3,275 | 3,330 | 7,100 |
| 2011/08/29 | 3,260 | 3,295 | 3,240 | 3,270 | 6,300 |
| 2011/08/26 | 3,240 | 3,270 | 3,230 | 3,260 | 4,000 |
| 2011/08/25 | 3,230 | 3,270 | 3,230 | 3,240 | 10,300 |
| 2011/08/24 | 3,235 | 3,245 | 3,195 | 3,230 | 9,300 |
| 2011/08/23 | 3,175 | 3,250 | 3,170 | 3,235 | 12,400 |
| 2011/08/22 | 3,095 | 3,160 | 3,090 | 3,140 | 6,000 |
| 2011/08/19 | 3,010 | 3,085 | 3,010 | 3,085 | 5,600 |
| 2011/08/18 | 3,050 | 3,065 | 3,040 | 3,060 | 5,800 |
| 2011/08/17 | 3,010 | 3,045 | 3,000 | 3,045 | 8,000 |
| 2011/08/16 | 3,020 | 3,055 | 3,000 | 3,015 | 6,100 |
| 2011/08/15 | 3,070 | 3,070 | 2,978 | 3,020 | 4,900 |
| 2011/08/12 | 3,010 | 3,015 | 2,942 | 3,005 | 6,900 |
| 2011/08/11 | 2,950 | 3,025 | 2,950 | 2,968 | 6,900 |
| 2011/08/10 | 3,020 | 3,050 | 2,900 | 2,996 | 8,400 |
| 2011/08/09 | 2,871 | 2,977 | 2,812 | 2,971 | 17,800 |
| 2011/08/08 | 2,911 | 2,949 | 2,895 | 2,907 | 8,100 |
| 2011/08/05 | 3,000 | 3,000 | 2,955 | 2,971 | 16,900 |
| 2011/08/04 | 3,080 | 3,100 | 3,030 | 3,030 | 10,900 |
| 2011/08/03 | 3,135 | 3,155 | 3,060 | 3,065 | 13,700 |
| 2011/08/02 | 3,155 | 3,230 | 3,130 | 3,200 | 6,600 |
| 2011/08/01 | 3,135 | 3,195 | 3,135 | 3,195 | 8,100 |
| 2011/07/29 | 3,170 | 3,175 | 3,145 | 3,145 | 6,100 |
| 2011/07/28 | 3,185 | 3,275 | 3,115 | 3,175 | 18,100 |
| 2011/07/27 | 3,245 | 3,250 | 3,185 | 3,185 | 7,800 |
| 2011/07/26 | 3,235 | 3,260 | 3,235 | 3,245 | 9,200 |
| 2011/07/25 | 3,220 | 3,235 | 3,220 | 3,235 | 7,000 |
| 2011/07/22 | 3,200 | 3,245 | 3,200 | 3,215 | 13,000 |
| 2011/07/21 | 3,200 | 3,200 | 3,160 | 3,190 | 4,000 |
| 2011/07/20 | 3,245 | 3,245 | 3,175 | 3,195 | 5,300 |
| 2011/07/19 | 3,160 | 3,220 | 3,140 | 3,175 | 5,800 |
| 2011/07/15 | 3,200 | 3,215 | 3,180 | 3,190 | 6,300 |
| 2011/07/14 | 3,215 | 3,230 | 3,200 | 3,200 | 8,700 |
| 2011/07/13 | 3,205 | 3,260 | 3,205 | 3,225 | 7,000 |
| 2011/07/12 | 3,245 | 3,285 | 3,205 | 3,235 | 8,900 |
| 2011/07/11 | 3,220 | 3,290 | 3,220 | 3,290 | 8,700 |
| 2011/07/08 | 3,225 | 3,370 | 3,225 | 3,240 | 7,400 |
| 2011/07/07 | 3,220 | 3,230 | 3,215 | 3,225 | 5,300 |
| 2011/07/06 | 3,215 | 3,240 | 3,195 | 3,240 | 8,500 |
| 2011/07/05 | 3,205 | 3,270 | 3,205 | 3,240 | 9,000 |
| 2011/07/04 | 3,195 | 3,220 | 3,150 | 3,205 | 21,500 |
| 2011/07/01 | 3,110 | 3,140 | 3,110 | 3,135 | 15,200 |
| 2011/06/30 | 3,105 | 3,120 | 3,080 | 3,090 | 13,900 |
| 2011/06/29 | 3,070 | 3,190 | 3,070 | 3,105 | 13,700 |
| 2011/06/28 | 3,055 | 3,110 | 3,055 | 3,070 | 9,800 |
| 2011/06/27 | 3,035 | 3,065 | 3,035 | 3,055 | 7,300 |
| 2011/06/24 | 3,045 | 3,065 | 3,045 | 3,065 | 10,800 |
| 2011/06/23 | 3,040 | 3,065 | 3,005 | 3,045 | 12,700 |
| 2011/06/22 | 2,987 | 3,070 | 2,984 | 3,050 | 20,500 |
| 2011/06/21 | 2,962 | 2,962 | 2,917 | 2,962 | 14,600 |
| 2011/06/20 | 2,962 | 2,985 | 2,951 | 2,965 | 5,400 |
| 2011/06/17 | 2,985 | 2,990 | 2,888 | 2,925 | 15,200 |
| 2011/06/16 | 2,951 | 3,020 | 2,951 | 2,985 | 7,300 |
| 2011/06/15 | 2,989 | 3,000 | 2,982 | 2,996 | 10,300 |
| 2011/06/14 | 2,941 | 2,989 | 2,891 | 2,988 | 9,700 |
| 2011/06/13 | 2,931 | 2,943 | 2,881 | 2,941 | 14,700 |
| 2011/06/10 | 2,925 | 2,955 | 2,925 | 2,931 | 26,200 |
| 2011/06/09 | 2,917 | 2,917 | 2,883 | 2,910 | 8,800 |
| 2011/06/08 | 2,881 | 2,922 | 2,880 | 2,917 | 7,800 |
| 2011/06/07 | 2,840 | 2,889 | 2,840 | 2,882 | 16,700 |
| 2011/06/06 | 2,868 | 2,890 | 2,839 | 2,858 | 17,100 |
| 2011/06/03 | 2,980 | 2,989 | 2,867 | 2,895 | 35,800 |
| 2011/06/02 | 3,000 | 3,000 | 2,977 | 2,984 | 15,200 |
| 2011/06/01 | 3,070 | 3,070 | 2,989 | 3,035 | 26,000 |
| 2011/05/31 | 2,977 | 3,055 | 2,971 | 3,050 | 17,000 |
| 2011/05/30 | 3,010 | 3,015 | 2,974 | 2,987 | 15,700 |
| 2011/05/27 | 3,010 | 3,030 | 3,000 | 3,010 | 15,500 |
| 2011/05/26 | 3,015 | 3,030 | 3,015 | 3,025 | 13,200 |
| 2011/05/25 | 3,015 | 3,025 | 3,010 | 3,015 | 6,400 |
| 2011/05/24 | 3,015 | 3,020 | 3,010 | 3,015 | 8,900 |
| 2011/05/23 | 3,010 | 3,035 | 3,000 | 3,015 | 24,900 |
| 2011/05/20 | 3,015 | 3,070 | 3,005 | 3,010 | 13,100 |
| 2011/05/19 | 3,070 | 3,070 | 3,005 | 3,010 | 10,200 |
| 2011/05/18 | 3,040 | 3,070 | 3,005 | 3,055 | 19,900 |
| 2011/05/17 | 3,085 | 3,095 | 3,005 | 3,035 | 18,400 |
| 2011/05/16 | 3,195 | 3,225 | 3,080 | 3,080 | 28,100 |
| 2011/05/13 | 3,180 | 3,225 | 3,120 | 3,190 | 17,800 |
| 2011/05/12 | 3,105 | 3,240 | 3,105 | 3,185 | 19,100 |
| 2011/05/11 | 3,200 | 3,310 | 3,145 | 3,145 | 20,900 |
| 2011/05/10 | 3,160 | 3,190 | 3,085 | 3,145 | 16,400 |
| 2011/05/09 | 3,200 | 3,200 | 3,165 | 3,180 | 10,000 |
| 2011/05/06 | 3,170 | 3,200 | 3,120 | 3,200 | 23,000 |
| 2011/05/02 | 3,160 | 3,180 | 3,110 | 3,175 | 27,000 |
| 2011/04/28 | 3,015 | 3,070 | 3,005 | 3,065 | 16,500 |
| 2011/04/27 | 3,000 | 3,025 | 3,000 | 3,000 | 11,800 |
| 2011/04/26 | 3,045 | 3,045 | 2,985 | 3,000 | 19,400 |
| 2011/04/25 | 2,980 | 3,020 | 2,980 | 3,000 | 16,800 |
| 2011/04/22 | 3,020 | 3,025 | 2,950 | 2,978 | 24,200 |
| 2011/04/21 | 3,030 | 3,030 | 2,973 | 3,015 | 25,500 |
| 2011/04/20 | 2,972 | 3,020 | 2,962 | 2,998 | 26,800 |
| 2011/04/19 | 3,055 | 3,080 | 2,960 | 2,968 | 56,800 |
| 2011/04/18 | 3,185 | 3,205 | 3,130 | 3,195 | 14,100 |
| 2011/04/15 | 3,165 | 3,190 | 3,155 | 3,155 | 11,300 |
| 2011/04/14 | 3,160 | 3,190 | 3,130 | 3,160 | 9,900 |
| 2011/04/13 | 3,105 | 3,175 | 3,105 | 3,145 | 5,800 |
| 2011/04/12 | 3,135 | 3,185 | 3,095 | 3,125 | 11,300 |
| 2011/04/11 | 3,225 | 3,225 | 3,170 | 3,185 | 8,900 |
| 2011/04/08 | 3,095 | 3,185 | 3,060 | 3,175 | 13,000 |
| 2011/04/07 | 3,045 | 3,125 | 3,045 | 3,105 | 19,500 |
| 2011/04/06 | 3,120 | 3,125 | 3,035 | 3,060 | 16,800 |
| 2011/04/05 | 3,160 | 3,185 | 3,040 | 3,115 | 17,700 |
| 2011/04/04 | 3,165 | 3,240 | 3,160 | 3,160 | 20,200 |
| 2011/04/01 | 3,305 | 3,330 | 3,235 | 3,235 | 12,400 |
| 2011/03/31 | 3,335 | 3,345 | 3,280 | 3,300 | 17,000 |
| 2011/03/30 | 3,295 | 3,305 | 3,210 | 3,305 | 14,200 |
| 2011/03/29 | 3,165 | 3,315 | 3,150 | 3,290 | 22,900 |
| 2011/03/28 | 3,200 | 3,210 | 3,130 | 3,195 | 14,600 |
| 2011/03/25 | 3,275 | 3,320 | 3,210 | 3,210 | 20,200 |
| 2011/03/24 | 3,265 | 3,305 | 3,240 | 3,270 | 25,400 |
| 2011/03/23 | 3,435 | 3,435 | 3,220 | 3,245 | 32,100 |
| 2011/03/22 | 3,230 | 3,370 | 3,140 | 3,295 | 30,900 |
| 2011/03/18 | 2,870 | 3,100 | 2,870 | 3,075 | 40,300 |
| 2011/03/17 | 2,695 | 2,867 | 2,630 | 2,836 | 37,500 |
| 2011/03/16 | 2,450 | 2,850 | 2,400 | 2,695 | 72,000 |
| 2011/03/15 | 3,080 | 3,095 | 2,500 | 2,500 | 73,300 |
| 2011/03/14 | 3,095 | 3,305 | 3,080 | 3,150 | 48,300 |
| 2011/03/11 | 3,720 | 3,735 | 3,655 | 3,655 | 37,200 |
| 2011/03/10 | 3,790 | 3,790 | 3,730 | 3,730 | 13,600 |
| 2011/03/09 | 3,790 | 3,830 | 3,780 | 3,795 | 17,800 |
| 2011/03/08 | 3,800 | 3,850 | 3,785 | 3,785 | 16,300 |
| 2011/03/07 | 3,825 | 3,825 | 3,750 | 3,770 | 18,800 |
| 2011/03/04 | 3,850 | 3,880 | 3,820 | 3,825 | 15,200 |
| 2011/03/03 | 3,805 | 3,855 | 3,800 | 3,835 | 14,700 |
| 2011/03/02 | 3,890 | 3,890 | 3,805 | 3,805 | 21,500 |
| 2011/03/01 | 3,900 | 3,975 | 3,900 | 3,945 | 13,600 |
| 2011/02/28 | 3,865 | 3,925 | 3,830 | 3,900 | 18,600 |
| 2011/02/25 | 3,845 | 3,890 | 3,770 | 3,890 | 25,700 |
| 2011/02/24 | 3,920 | 3,965 | 3,820 | 3,845 | 28,100 |
| 2011/02/23 | 4,000 | 4,025 | 3,950 | 3,950 | 16,200 |
| 2011/02/22 | 4,035 | 4,035 | 4,000 | 4,000 | 15,200 |
| 2011/02/21 | 4,060 | 4,060 | 4,025 | 4,050 | 13,000 |
| 2011/02/18 | 4,075 | 4,090 | 4,045 | 4,055 | 18,700 |
| 2011/02/17 | 4,025 | 4,070 | 4,015 | 4,065 | 17,100 |
| 2011/02/16 | 4,035 | 4,055 | 4,015 | 4,025 | 7,700 |
| 2011/02/15 | 4,080 | 4,080 | 4,050 | 4,060 | 8,200 |
| 2011/02/14 | 4,020 | 4,065 | 4,015 | 4,065 | 12,000 |
| 2011/02/10 | 3,990 | 4,020 | 3,965 | 4,000 | 11,400 |
| 2011/02/09 | 3,995 | 4,050 | 3,995 | 4,000 | 8,800 |
| 2011/02/08 | 4,010 | 4,010 | 3,985 | 4,000 | 9,400 |
| 2011/02/07 | 4,015 | 4,015 | 3,990 | 3,995 | 7,400 |
| 2011/02/04 | 3,995 | 4,015 | 3,975 | 4,005 | 13,200 |
| 2011/02/03 | 4,005 | 4,010 | 3,960 | 3,970 | 10,400 |
| 2011/02/02 | 3,950 | 4,055 | 3,950 | 4,005 | 25,100 |
| 2011/02/01 | 3,865 | 3,920 | 3,865 | 3,900 | 11,900 |
| 2011/01/31 | 3,850 | 3,900 | 3,825 | 3,850 | 11,700 |
| 2011/01/28 | 3,935 | 3,950 | 3,870 | 3,870 | 16,900 |
| 2011/01/27 | 3,905 | 3,995 | 3,905 | 3,950 | 15,700 |
| 2011/01/26 | 3,970 | 3,985 | 3,930 | 3,930 | 8,100 |
| 2011/01/25 | 3,960 | 4,020 | 3,960 | 4,000 | 15,000 |
| 2011/01/24 | 3,965 | 3,965 | 3,875 | 3,960 | 18,900 |
| 2011/01/21 | 4,035 | 4,045 | 3,945 | 3,960 | 21,000 |
| 2011/01/20 | 4,025 | 4,045 | 4,010 | 4,030 | 7,900 |
| 2011/01/19 | 4,050 | 4,090 | 4,030 | 4,070 | 8,900 |
| 2011/01/18 | 4,050 | 4,095 | 4,035 | 4,050 | 9,000 |
| 2011/01/17 | 4,065 | 4,115 | 4,045 | 4,050 | 9,200 |
| 2011/01/14 | 4,070 | 4,100 | 4,045 | 4,065 | 15,900 |
| 2011/01/13 | 4,050 | 4,085 | 4,040 | 4,070 | 21,600 |
| 2011/01/12 | 4,020 | 4,045 | 4,005 | 4,015 | 14,100 |
| 2011/01/11 | 3,970 | 4,020 | 3,940 | 3,985 | 14,700 |
| 2011/01/07 | 4,025 | 4,055 | 3,970 | 3,970 | 18,000 |
| 2011/01/06 | 3,965 | 4,030 | 3,945 | 4,020 | 22,200 |
| 2011/01/05 | 3,960 | 3,970 | 3,915 | 3,960 | 19,900 |
| 2011/01/04 | 3,920 | 3,970 | 3,920 | 3,945 | 13,000 |