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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,851 | 1,893 | 1,851 | 1,868 | 27,800 |
| 2021/12/29 | 1,811 | 1,852 | 1,800 | 1,846 | 76,600 |
| 2021/12/28 | 1,802 | 1,811 | 1,797 | 1,811 | 19,800 |
| 2021/12/27 | 1,800 | 1,814 | 1,785 | 1,790 | 25,800 |
| 2021/12/24 | 1,800 | 1,806 | 1,788 | 1,801 | 25,500 |
| 2021/12/23 | 1,809 | 1,823 | 1,797 | 1,807 | 35,300 |
| 2021/12/22 | 1,785 | 1,808 | 1,784 | 1,808 | 25,000 |
| 2021/12/21 | 1,800 | 1,815 | 1,784 | 1,785 | 38,700 |
| 2021/12/20 | 1,803 | 1,803 | 1,779 | 1,782 | 36,000 |
| 2021/12/17 | 1,784 | 1,806 | 1,784 | 1,803 | 34,400 |
| 2021/12/16 | 1,760 | 1,783 | 1,756 | 1,779 | 19,500 |
| 2021/12/15 | 1,747 | 1,762 | 1,747 | 1,750 | 19,600 |
| 2021/12/14 | 1,774 | 1,774 | 1,742 | 1,747 | 22,400 |
| 2021/12/13 | 1,782 | 1,785 | 1,758 | 1,764 | 39,300 |
| 2021/12/10 | 1,773 | 1,780 | 1,764 | 1,771 | 28,700 |
| 2021/12/09 | 1,740 | 1,764 | 1,740 | 1,758 | 22,100 |
| 2021/12/08 | 1,740 | 1,758 | 1,725 | 1,756 | 39,700 |
| 2021/12/07 | 1,717 | 1,740 | 1,703 | 1,740 | 47,000 |
| 2021/12/06 | 1,693 | 1,710 | 1,688 | 1,704 | 42,000 |
| 2021/12/03 | 1,660 | 1,703 | 1,660 | 1,696 | 56,600 |
| 2021/12/02 | 1,638 | 1,672 | 1,631 | 1,657 | 63,600 |
| 2021/12/01 | 1,598 | 1,645 | 1,588 | 1,638 | 39,600 |
| 2021/11/30 | 1,633 | 1,657 | 1,605 | 1,610 | 58,700 |
| 2021/11/29 | 1,670 | 1,673 | 1,617 | 1,620 | 85,600 |
| 2021/11/26 | 1,682 | 1,764 | 1,670 | 1,702 | 55,800 |
| 2021/11/25 | 1,664 | 1,692 | 1,661 | 1,692 | 23,400 |
| 2021/11/24 | 1,660 | 1,689 | 1,659 | 1,664 | 47,700 |
| 2021/11/22 | 1,629 | 1,654 | 1,624 | 1,647 | 45,600 |
| 2021/11/19 | 1,642 | 1,642 | 1,617 | 1,628 | 83,500 |
| 2021/11/18 | 1,623 | 1,647 | 1,612 | 1,647 | 92,400 |
| 2021/11/17 | 1,630 | 1,635 | 1,621 | 1,625 | 65,800 |
| 2021/11/16 | 1,652 | 1,659 | 1,628 | 1,630 | 72,700 |
| 2021/11/15 | 1,671 | 1,673 | 1,649 | 1,660 | 30,900 |
| 2021/11/12 | 1,633 | 1,700 | 1,633 | 1,679 | 62,300 |
| 2021/11/11 | 1,632 | 1,640 | 1,621 | 1,632 | 39,300 |
| 2021/11/10 | 1,635 | 1,642 | 1,625 | 1,630 | 25,700 |
| 2021/11/09 | 1,661 | 1,661 | 1,635 | 1,635 | 23,900 |
| 2021/11/08 | 1,685 | 1,686 | 1,655 | 1,655 | 26,600 |
| 2021/11/05 | 1,699 | 1,707 | 1,675 | 1,682 | 37,400 |
| 2021/11/04 | 1,673 | 1,725 | 1,673 | 1,725 | 75,200 |
| 2021/11/02 | 1,687 | 1,707 | 1,665 | 1,667 | 78,000 |
| 2021/11/01 | 1,669 | 1,704 | 1,660 | 1,696 | 84,100 |
| 2021/10/29 | 1,647 | 1,647 | 1,625 | 1,633 | 42,200 |
| 2021/10/28 | 1,653 | 1,666 | 1,635 | 1,643 | 47,600 |
| 2021/10/27 | 1,653 | 1,691 | 1,647 | 1,680 | 77,300 |
| 2021/10/26 | 1,660 | 1,667 | 1,646 | 1,648 | 37,400 |
| 2021/10/25 | 1,667 | 1,686 | 1,661 | 1,661 | 40,300 |
| 2021/10/22 | 1,664 | 1,679 | 1,649 | 1,672 | 59,700 |
| 2021/10/21 | 1,657 | 1,666 | 1,656 | 1,664 | 19,200 |
| 2021/10/20 | 1,654 | 1,687 | 1,654 | 1,657 | 16,800 |
| 2021/10/19 | 1,660 | 1,663 | 1,648 | 1,654 | 19,700 |
| 2021/10/18 | 1,663 | 1,673 | 1,649 | 1,657 | 17,200 |
| 2021/10/15 | 1,648 | 1,658 | 1,646 | 1,658 | 21,600 |
| 2021/10/14 | 1,656 | 1,662 | 1,642 | 1,644 | 31,200 |
| 2021/10/13 | 1,683 | 1,683 | 1,656 | 1,659 | 28,800 |
| 2021/10/12 | 1,708 | 1,708 | 1,681 | 1,686 | 18,200 |
| 2021/10/11 | 1,698 | 1,707 | 1,687 | 1,698 | 12,100 |
| 2021/10/08 | 1,714 | 1,721 | 1,681 | 1,688 | 32,400 |
| 2021/10/07 | 1,712 | 1,712 | 1,682 | 1,694 | 17,800 |
| 2021/10/06 | 1,679 | 1,703 | 1,676 | 1,695 | 22,800 |
| 2021/10/05 | 1,671 | 1,700 | 1,665 | 1,667 | 29,700 |
| 2021/10/04 | 1,703 | 1,712 | 1,681 | 1,686 | 28,600 |
| 2021/10/01 | 1,701 | 1,706 | 1,677 | 1,685 | 32,800 |
| 2021/09/30 | 1,744 | 1,754 | 1,720 | 1,720 | 28,900 |
| 2021/09/29 | 1,740 | 1,746 | 1,710 | 1,738 | 43,500 |
| 2021/09/28 | 1,789 | 1,790 | 1,763 | 1,790 | 39,000 |
| 2021/09/27 | 1,801 | 1,807 | 1,778 | 1,780 | 30,000 |
| 2021/09/24 | 1,769 | 1,804 | 1,763 | 1,801 | 38,400 |
| 2021/09/22 | 1,755 | 1,760 | 1,731 | 1,731 | 27,000 |
| 2021/09/21 | 1,763 | 1,772 | 1,750 | 1,765 | 33,400 |
| 2021/09/17 | 1,793 | 1,803 | 1,784 | 1,803 | 52,100 |
| 2021/09/16 | 1,766 | 1,792 | 1,766 | 1,792 | 20,700 |
| 2021/09/15 | 1,776 | 1,782 | 1,768 | 1,782 | 22,500 |
| 2021/09/14 | 1,787 | 1,808 | 1,775 | 1,808 | 35,400 |
| 2021/09/13 | 1,758 | 1,782 | 1,755 | 1,774 | 33,100 |
| 2021/09/10 | 1,741 | 1,777 | 1,736 | 1,774 | 57,100 |
| 2021/09/09 | 1,748 | 1,749 | 1,729 | 1,744 | 24,100 |
| 2021/09/08 | 1,735 | 1,744 | 1,725 | 1,740 | 33,800 |
| 2021/09/07 | 1,739 | 1,740 | 1,718 | 1,735 | 30,500 |
| 2021/09/06 | 1,750 | 1,750 | 1,721 | 1,727 | 21,300 |
| 2021/09/03 | 1,711 | 1,735 | 1,710 | 1,731 | 32,200 |
| 2021/09/02 | 1,712 | 1,716 | 1,706 | 1,715 | 11,400 |
| 2021/09/01 | 1,708 | 1,718 | 1,704 | 1,714 | 18,000 |
| 2021/08/31 | 1,696 | 1,719 | 1,694 | 1,707 | 20,700 |
| 2021/08/30 | 1,682 | 1,710 | 1,682 | 1,710 | 32,000 |
| 2021/08/27 | 1,660 | 1,671 | 1,656 | 1,671 | 15,200 |
| 2021/08/26 | 1,655 | 1,665 | 1,651 | 1,664 | 14,200 |
| 2021/08/25 | 1,665 | 1,669 | 1,653 | 1,655 | 17,400 |
| 2021/08/24 | 1,656 | 1,669 | 1,653 | 1,666 | 29,900 |
| 2021/08/23 | 1,647 | 1,664 | 1,647 | 1,655 | 20,100 |
| 2021/08/20 | 1,649 | 1,656 | 1,642 | 1,643 | 23,900 |
| 2021/08/19 | 1,658 | 1,664 | 1,645 | 1,647 | 40,300 |
| 2021/08/18 | 1,669 | 1,675 | 1,653 | 1,663 | 42,700 |
| 2021/08/17 | 1,669 | 1,677 | 1,658 | 1,661 | 14,600 |
| 2021/08/16 | 1,680 | 1,681 | 1,657 | 1,662 | 37,300 |
| 2021/08/13 | 1,703 | 1,703 | 1,684 | 1,686 | 13,900 |
| 2021/08/12 | 1,688 | 1,715 | 1,684 | 1,704 | 21,400 |
| 2021/08/11 | 1,663 | 1,690 | 1,663 | 1,680 | 29,800 |
| 2021/08/10 | 1,658 | 1,671 | 1,656 | 1,661 | 31,400 |
| 2021/08/06 | 1,668 | 1,672 | 1,657 | 1,657 | 28,500 |
| 2021/08/05 | 1,673 | 1,681 | 1,667 | 1,667 | 13,500 |
| 2021/08/04 | 1,696 | 1,702 | 1,676 | 1,678 | 15,900 |
| 2021/08/03 | 1,712 | 1,716 | 1,697 | 1,704 | 16,700 |
| 2021/08/02 | 1,680 | 1,733 | 1,667 | 1,719 | 32,200 |
| 2021/07/30 | 1,683 | 1,689 | 1,668 | 1,668 | 35,200 |
| 2021/07/29 | 1,721 | 1,721 | 1,680 | 1,693 | 43,000 |
| 2021/07/28 | 1,687 | 1,717 | 1,687 | 1,717 | 17,000 |
| 2021/07/27 | 1,696 | 1,711 | 1,685 | 1,706 | 28,000 |
| 2021/07/26 | 1,713 | 1,713 | 1,670 | 1,677 | 68,500 |
| 2021/07/21 | 1,697 | 1,709 | 1,682 | 1,684 | 27,100 |
| 2021/07/20 | 1,661 | 1,688 | 1,658 | 1,679 | 31,700 |
| 2021/07/19 | 1,706 | 1,706 | 1,670 | 1,680 | 34,800 |
| 2021/07/16 | 1,716 | 1,730 | 1,706 | 1,712 | 26,600 |
| 2021/07/15 | 1,768 | 1,769 | 1,714 | 1,720 | 41,000 |
| 2021/07/14 | 1,729 | 1,757 | 1,720 | 1,744 | 26,400 |
| 2021/07/13 | 1,732 | 1,753 | 1,728 | 1,740 | 39,800 |
| 2021/07/12 | 1,699 | 1,729 | 1,694 | 1,716 | 39,700 |
| 2021/07/09 | 1,680 | 1,680 | 1,653 | 1,668 | 60,000 |
| 2021/07/08 | 1,700 | 1,716 | 1,680 | 1,680 | 44,800 |
| 2021/07/07 | 1,717 | 1,722 | 1,700 | 1,700 | 44,100 |
| 2021/07/06 | 1,728 | 1,749 | 1,720 | 1,737 | 17,600 |
| 2021/07/05 | 1,732 | 1,734 | 1,712 | 1,719 | 16,100 |
| 2021/07/02 | 1,722 | 1,740 | 1,721 | 1,734 | 35,600 |
| 2021/07/01 | 1,702 | 1,720 | 1,701 | 1,713 | 24,600 |
| 2021/06/30 | 1,726 | 1,738 | 1,700 | 1,700 | 47,600 |
| 2021/06/29 | 1,755 | 1,755 | 1,712 | 1,722 | 45,700 |
| 2021/06/28 | 1,740 | 1,761 | 1,730 | 1,756 | 25,700 |
| 2021/06/25 | 1,718 | 1,732 | 1,708 | 1,728 | 25,100 |
| 2021/06/24 | 1,696 | 1,718 | 1,688 | 1,697 | 26,400 |
| 2021/06/23 | 1,715 | 1,718 | 1,696 | 1,704 | 39,900 |
| 2021/06/22 | 1,704 | 1,719 | 1,691 | 1,712 | 41,100 |
| 2021/06/21 | 1,692 | 1,692 | 1,670 | 1,682 | 58,800 |
| 2021/06/18 | 1,753 | 1,758 | 1,713 | 1,713 | 62,900 |
| 2021/06/17 | 1,755 | 1,774 | 1,751 | 1,758 | 22,200 |
| 2021/06/16 | 1,750 | 1,762 | 1,748 | 1,755 | 21,700 |
| 2021/06/15 | 1,755 | 1,756 | 1,741 | 1,749 | 28,200 |
| 2021/06/14 | 1,764 | 1,764 | 1,744 | 1,756 | 45,500 |
| 2021/06/11 | 1,757 | 1,769 | 1,740 | 1,758 | 58,500 |
| 2021/06/10 | 1,773 | 1,775 | 1,752 | 1,772 | 61,000 |
| 2021/06/09 | 1,781 | 1,791 | 1,768 | 1,772 | 41,300 |
| 2021/06/08 | 1,784 | 1,796 | 1,771 | 1,780 | 26,800 |
| 2021/06/07 | 1,811 | 1,811 | 1,781 | 1,784 | 42,100 |
| 2021/06/04 | 1,825 | 1,825 | 1,806 | 1,817 | 27,400 |
| 2021/06/03 | 1,824 | 1,835 | 1,805 | 1,809 | 29,500 |
| 2021/06/02 | 1,812 | 1,825 | 1,795 | 1,813 | 43,700 |
| 2021/06/01 | 1,812 | 1,831 | 1,786 | 1,805 | 47,900 |
| 2021/05/31 | 1,851 | 1,851 | 1,800 | 1,804 | 39,700 |
| 2021/05/28 | 1,790 | 1,856 | 1,784 | 1,856 | 71,600 |
| 2021/05/27 | 1,781 | 1,801 | 1,756 | 1,780 | 397,100 |
| 2021/05/26 | 1,830 | 1,830 | 1,775 | 1,775 | 134,500 |
| 2021/05/25 | 1,863 | 1,887 | 1,836 | 1,842 | 136,300 |
| 2021/05/24 | 1,872 | 1,910 | 1,841 | 1,887 | 115,800 |
| 2021/05/21 | 1,890 | 1,892 | 1,868 | 1,875 | 68,200 |
| 2021/05/20 | 1,900 | 1,914 | 1,890 | 1,890 | 65,000 |
| 2021/05/19 | 1,935 | 1,942 | 1,901 | 1,906 | 95,300 |
| 2021/05/18 | 1,950 | 1,968 | 1,930 | 1,959 | 72,000 |
| 2021/05/17 | 1,984 | 2,004 | 1,946 | 1,948 | 66,000 |
| 2021/05/14 | 2,002 | 2,009 | 1,960 | 1,989 | 63,800 |
| 2021/05/13 | 2,014 | 2,060 | 1,974 | 1,985 | 81,100 |
| 2021/05/12 | 2,059 | 2,071 | 1,997 | 2,009 | 94,600 |
| 2021/05/11 | 2,170 | 2,170 | 2,102 | 2,107 | 30,400 |
| 2021/05/10 | 2,136 | 2,180 | 2,136 | 2,161 | 25,200 |
| 2021/05/07 | 2,081 | 2,152 | 2,081 | 2,136 | 37,300 |
| 2021/05/06 | 2,028 | 2,078 | 2,028 | 2,063 | 28,700 |
| 2021/04/30 | 2,048 | 2,079 | 2,025 | 2,028 | 33,300 |
| 2021/04/28 | 2,080 | 2,106 | 2,042 | 2,042 | 27,900 |
| 2021/04/27 | 2,100 | 2,137 | 2,077 | 2,096 | 24,400 |
| 2021/04/26 | 2,145 | 2,145 | 2,105 | 2,107 | 26,500 |
| 2021/04/23 | 2,134 | 2,171 | 2,134 | 2,145 | 20,200 |
| 2021/04/22 | 2,160 | 2,160 | 2,118 | 2,134 | 14,100 |
| 2021/04/21 | 2,128 | 2,172 | 2,107 | 2,132 | 24,600 |
| 2021/04/20 | 2,217 | 2,217 | 2,171 | 2,171 | 24,200 |
| 2021/04/19 | 2,231 | 2,255 | 2,221 | 2,223 | 11,000 |
| 2021/04/16 | 2,230 | 2,242 | 2,207 | 2,224 | 13,800 |
| 2021/04/15 | 2,220 | 2,267 | 2,220 | 2,228 | 12,800 |
| 2021/04/14 | 2,230 | 2,233 | 2,201 | 2,230 | 21,500 |
| 2021/04/13 | 2,264 | 2,268 | 2,228 | 2,230 | 24,700 |
| 2021/04/12 | 2,254 | 2,289 | 2,250 | 2,265 | 25,600 |
| 2021/04/09 | 2,264 | 2,284 | 2,220 | 2,231 | 32,700 |
| 2021/04/08 | 2,315 | 2,325 | 2,221 | 2,235 | 34,100 |
| 2021/04/07 | 2,333 | 2,371 | 2,331 | 2,336 | 21,400 |
| 2021/04/06 | 2,401 | 2,401 | 2,313 | 2,333 | 28,600 |
| 2021/04/05 | 2,352 | 2,453 | 2,352 | 2,425 | 27,300 |
| 2021/04/02 | 2,348 | 2,392 | 2,347 | 2,370 | 27,500 |
| 2021/04/01 | 2,407 | 2,419 | 2,380 | 2,389 | 35,200 |
| 2021/03/31 | 2,486 | 2,504 | 2,386 | 2,389 | 37,400 |
| 2021/03/30 | 2,548 | 2,560 | 2,442 | 2,513 | 39,700 |
| 2021/03/29 | 2,625 | 2,658 | 2,518 | 2,565 | 47,900 |
| 2021/03/26 | 2,648 | 2,648 | 2,575 | 2,597 | 27,800 |
| 2021/03/25 | 2,533 | 2,631 | 2,533 | 2,621 | 27,300 |
| 2021/03/24 | 2,532 | 2,561 | 2,494 | 2,521 | 49,900 |
| 2021/03/23 | 2,733 | 2,733 | 2,620 | 2,632 | 37,200 |
| 2021/03/22 | 2,705 | 2,747 | 2,674 | 2,726 | 39,300 |
| 2021/03/19 | 2,649 | 2,767 | 2,638 | 2,705 | 102,000 |
| 2021/03/18 | 2,587 | 2,610 | 2,543 | 2,588 | 49,900 |
| 2021/03/17 | 2,527 | 2,580 | 2,527 | 2,580 | 34,600 |
| 2021/03/16 | 2,436 | 2,523 | 2,422 | 2,522 | 63,500 |
| 2021/03/15 | 2,388 | 2,439 | 2,388 | 2,422 | 43,800 |
| 2021/03/12 | 2,317 | 2,353 | 2,282 | 2,349 | 55,900 |
| 2021/03/11 | 2,313 | 2,365 | 2,313 | 2,352 | 43,200 |
| 2021/03/10 | 2,356 | 2,356 | 2,285 | 2,307 | 39,400 |
| 2021/03/09 | 2,280 | 2,367 | 2,280 | 2,361 | 50,700 |
| 2021/03/08 | 2,282 | 2,306 | 2,255 | 2,281 | 35,600 |
| 2021/03/05 | 2,240 | 2,255 | 2,207 | 2,237 | 50,300 |
| 2021/03/04 | 2,160 | 2,225 | 2,150 | 2,225 | 54,500 |
| 2021/03/03 | 2,120 | 2,166 | 2,112 | 2,160 | 43,800 |
| 2021/03/02 | 2,130 | 2,131 | 2,095 | 2,128 | 34,100 |
| 2021/03/01 | 2,091 | 2,145 | 2,084 | 2,130 | 46,100 |
| 2021/02/26 | 2,145 | 2,145 | 2,086 | 2,086 | 41,900 |
| 2021/02/25 | 2,157 | 2,175 | 2,137 | 2,165 | 41,200 |
| 2021/02/24 | 2,160 | 2,176 | 2,128 | 2,128 | 38,500 |
| 2021/02/22 | 2,130 | 2,170 | 2,130 | 2,142 | 14,000 |
| 2021/02/19 | 2,141 | 2,141 | 2,108 | 2,127 | 23,400 |
| 2021/02/18 | 2,154 | 2,176 | 2,135 | 2,151 | 35,900 |
| 2021/02/17 | 2,109 | 2,154 | 2,104 | 2,151 | 22,200 |
| 2021/02/16 | 2,088 | 2,164 | 2,086 | 2,104 | 38,200 |
| 2021/02/15 | 2,072 | 2,100 | 2,072 | 2,082 | 23,900 |
| 2021/02/12 | 2,074 | 2,087 | 2,061 | 2,076 | 22,400 |
| 2021/02/10 | 2,075 | 2,075 | 2,046 | 2,060 | 23,600 |
| 2021/02/09 | 2,047 | 2,083 | 2,047 | 2,075 | 36,600 |
| 2021/02/08 | 2,020 | 2,056 | 2,020 | 2,037 | 35,300 |
| 2021/02/05 | 2,000 | 2,023 | 1,999 | 2,015 | 28,000 |
| 2021/02/04 | 1,975 | 2,002 | 1,975 | 1,993 | 31,700 |
| 2021/02/03 | 1,979 | 1,990 | 1,958 | 1,975 | 26,000 |
| 2021/02/02 | 1,975 | 1,982 | 1,954 | 1,959 | 21,000 |
| 2021/02/01 | 1,930 | 1,961 | 1,930 | 1,951 | 12,800 |
| 2021/01/29 | 1,945 | 1,969 | 1,921 | 1,930 | 22,000 |
| 2021/01/28 | 1,930 | 1,953 | 1,921 | 1,938 | 27,800 |
| 2021/01/27 | 1,940 | 1,953 | 1,933 | 1,945 | 22,100 |
| 2021/01/26 | 1,949 | 1,959 | 1,939 | 1,946 | 22,200 |
| 2021/01/25 | 1,954 | 1,957 | 1,943 | 1,951 | 11,700 |
| 2021/01/22 | 1,974 | 1,974 | 1,941 | 1,946 | 29,200 |
| 2021/01/21 | 1,980 | 1,999 | 1,965 | 1,974 | 27,700 |
| 2021/01/20 | 1,960 | 1,989 | 1,955 | 1,982 | 48,500 |
| 2021/01/19 | 2,008 | 2,008 | 1,975 | 1,977 | 30,500 |
| 2021/01/18 | 1,990 | 2,008 | 1,977 | 2,008 | 21,200 |
| 2021/01/15 | 2,018 | 2,023 | 1,991 | 1,991 | 18,300 |
| 2021/01/14 | 2,003 | 2,024 | 2,002 | 2,015 | 39,700 |
| 2021/01/13 | 2,013 | 2,027 | 2,008 | 2,017 | 27,400 |
| 2021/01/12 | 2,055 | 2,071 | 2,010 | 2,027 | 39,400 |
| 2021/01/08 | 2,003 | 2,047 | 1,984 | 2,037 | 31,800 |
| 2021/01/07 | 2,020 | 2,040 | 2,004 | 2,009 | 48,600 |
| 2021/01/06 | 1,960 | 2,010 | 1,960 | 1,983 | 20,800 |
| 2021/01/05 | 1,960 | 1,966 | 1,944 | 1,960 | 25,600 |
| 2021/01/04 | 2,011 | 2,019 | 1,952 | 1,961 | 25,700 |