8338 (株)筑波銀行の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,411	2,411	2,411	2,411	199	2,000.81
1984-12-27	2,370	2,390	2,370	2,390	398	1,983.38
1984-12-22	2,290	2,290	2,290	2,290	199	1,900.40
1984-12-21	2,260	2,260	2,260	2,260	597	1,875.50
1984-12-18	2,169	2,169	2,169	2,169	199	1,799.98
1984-12-17	2,159	2,159	2,159	2,159	100	1,791.68
1984-12-14	2,159	2,159	2,099	2,099	15,333	1,741.89
1984-12-11	2,139	2,139	2,139	2,139	597	1,775.09
1984-12-10	2,139	2,139	2,139	2,139	100	1,775.09
1984-12-06	2,129	2,129	2,129	2,129	2,589	1,766.79
1984-12-04	2,109	2,109	2,109	2,109	697	1,750.19
1984-12-03	2,109	2,119	2,109	2,119	597	1,758.49
1984-11-30	2,119	2,119	2,099	2,099	40,920	1,741.89
1984-11-29	2,099	2,099	2,099	2,099	100	1,741.89
1984-11-28	2,069	2,099	2,069	2,099	41,418	1,741.89
1984-11-27	2,109	2,109	2,109	2,109	100	1,750.19
1984-11-16	2,109	2,109	2,109	2,109	996	1,750.19
1984-11-12	2,099	2,099	2,099	2,099	100	1,741.89
1984-11-09	2,099	2,099	2,099	2,099	100	1,741.89
1984-11-07	2,099	2,099	2,099	2,099	199	1,741.89
1984-11-06	2,099	2,099	2,099	2,099	299	1,741.89
1984-11-02	2,099	2,099	2,099	2,099	100	1,741.89
1984-10-30	2,109	2,109	2,109	2,109	100	1,750.19
1984-10-24	2,099	2,099	2,099	2,099	2,190	1,741.89
1984-10-23	2,109	2,109	2,109	2,109	100	1,750.19
1984-10-22	2,099	2,109	2,099	2,109	2,190	1,750.19
1984-10-20	2,099	2,099	2,099	2,099	498	1,741.89
1984-10-18	2,099	2,099	2,099	2,099	299	1,741.89
1984-10-17	2,099	2,099	2,099	2,099	299	1,741.89
1984-10-16	2,099	2,099	2,099	2,099	996	1,741.89
1984-10-15	2,099	2,099	2,099	2,099	199	1,741.89
1984-10-11	2,099	2,099	2,099	2,099	398	1,741.89
1984-10-09	2,099	2,099	2,099	2,099	100	1,741.89
1984-10-08	2,099	2,099	2,099	2,099	100	1,741.89
1984-10-01	2,099	2,099	2,099	2,099	1,294	1,741.89
1984-09-29	2,099	2,099	2,099	2,099	100	1,741.89
1984-09-25	2,099	2,099	2,099	2,099	697	1,741.89
1984-09-21	2,099	2,099	2,099	2,099	398	1,741.89
1984-09-20	2,099	2,099	2,099	2,099	199	1,741.89
1984-09-19	2,099	2,099	2,099	2,099	299	1,741.89
1984-09-14	2,099	2,099	2,099	2,099	199	1,741.89
1984-09-11	2,109	2,109	2,109	2,109	1,991	1,750.19
1984-09-07	2,099	2,099	2,099	2,099	697	1,741.89
1984-09-04	2,099	2,099	2,099	2,099	12,943	1,741.89
1984-09-03	2,099	2,099	2,099	2,099	1,294	1,741.89
1984-09-01	2,099	2,099	2,099	2,099	996	1,741.89
1984-08-31	2,099	2,099	2,099	2,099	100	1,741.89
1984-08-30	2,109	2,109	2,109	2,109	2,091	1,750.19
1984-08-28	2,099	2,099	2,099	2,099	597	1,741.89
1984-08-27	2,099	2,109	2,099	2,109	1,095	1,750.19
1984-08-24	2,109	2,109	2,109	2,109	100	1,750.19
1984-08-22	2,109	2,109	2,109	2,109	299	1,750.19
1984-08-20	2,109	2,109	2,109	2,109	1,693	1,750.19
1984-08-16	2,089	2,089	2,089	2,089	597	1,733.59
1984-08-10	2,089	2,089	2,089	2,089	996	1,733.59
1984-08-08	2,089	2,089	2,059	2,059	199	1,708.70
1984-08-07	2,089	2,089	2,089	2,089	199	1,733.59
1984-08-03	2,089	2,089	2,089	2,089	1,294	1,733.59
1984-08-02	2,089	2,089	2,089	2,089	1,593	1,733.59
1984-07-25	2,079	2,079	2,079	2,079	199	1,725.30
1984-07-24	2,089	2,089	2,089	2,089	2,788	1,733.59
1984-07-21	2,089	2,089	2,089	2,089	100	1,733.59
1984-07-20	2,089	2,089	2,089	2,089	199	1,733.59
1984-07-19	2,089	2,089	2,089	2,089	299	1,733.59
1984-07-16	2,089	2,089	2,089	2,089	199	1,733.59
1984-07-13	2,089	2,089	2,089	2,089	2,290	1,733.59
1984-07-11	2,099	2,099	2,099	2,099	299	1,741.89
1984-07-09	2,079	2,079	2,079	2,079	100	1,725.30
1984-07-06	2,069	2,069	2,069	2,069	199	1,717
1984-07-05	2,069	2,069	2,069	2,069	299	1,717
1984-07-03	2,069	2,069	2,069	2,069	100	1,717
1984-07-02	2,069	2,069	2,069	2,069	996	1,717
1984-06-25	2,069	2,069	2,069	2,069	398	1,717
1984-06-22	2,069	2,069	2,069	2,069	697	1,717
1984-06-21	2,069	2,069	2,069	2,069	199	1,717
1984-06-18	2,059	2,059	2,059	2,059	100	1,708.70
1984-06-14	2,059	2,099	2,059	2,099	1,693	1,741.89
1984-06-13	2,059	2,059	2,059	2,059	996	1,708.70
1984-06-12	2,059	2,059	2,059	2,059	996	1,708.70
1984-06-11	2,079	2,079	2,059	2,059	5,675	1,708.70
1984-06-08	2,059	2,069	2,059	2,069	3,883	1,717
1984-05-24	2,350	2,350	2,350	2,350	199	1,950.19
1984-05-23	2,360	2,360	2,360	2,360	1,493	1,958.49
1984-05-04	2,431	2,431	2,411	2,411	597	2,000.81
1984-05-01	2,431	2,431	2,431	2,431	1,892	2,017.41
1984-04-28	2,431	2,431	2,431	2,431	1,095	2,017.41
1984-04-27	2,431	2,431	2,431	2,431	1,294	2,017.41
1984-04-26	2,501	2,501	2,421	2,431	4,580	2,017.41
1984-04-24	2,260	2,260	2,260	2,260	1,095	1,875.50
1984-04-21	2,220	2,220	2,220	2,220	498	1,842.31
1984-04-20	2,220	2,220	2,220	2,220	697	1,842.31
1984-04-19	2,220	2,220	2,220	2,220	1,693	1,842.31
1984-04-17	2,220	2,220	2,210	2,210	3,186	1,834.01
1984-04-16	2,220	2,220	2,220	2,220	100	1,842.31
1984-04-13	2,210	2,210	2,210	2,210	100	1,834.01
1984-04-09	2,180	2,180	2,180	2,180	100	1,809.11
1984-04-06	2,210	2,210	2,210	2,210	100	1,834.01
1984-04-05	2,210	2,210	2,210	2,210	4,879	1,834.01
1984-04-04	2,210	2,210	2,200	2,210	1,892	1,834.01
1984-04-03	2,210	2,210	2,200	2,210	1,892	1,834.01
1984-04-02	2,210	2,210	2,210	2,210	398	1,834.01
1984-03-31	2,169	2,210	2,169	2,210	697	1,834.01
1984-03-30	2,149	2,149	2,149	2,149	100	1,783.39
1984-03-27	2,119	2,129	2,119	2,129	199	1,766.79
1984-03-26	2,119	2,119	2,119	2,119	199	1,758.49
1984-03-23	2,109	2,109	2,109	2,109	498	1,750.19
1984-03-22	2,129	2,129	2,129	2,129	996	1,766.79
1984-03-19	2,260	2,260	2,220	2,220	3,783	1,842.31
1984-03-17	2,260	2,260	2,260	2,260	2,788	1,875.50
1984-03-16	2,290	2,300	2,260	2,260	2,688	1,875.50
1984-03-14	2,230	2,230	2,230	2,230	100	1,850.61
1984-03-13	2,230	2,230	2,220	2,220	1,394	1,842.31
1984-03-12	2,210	2,210	2,210	2,210	398	1,834.01
1984-03-09	2,210	2,210	2,210	2,210	299	1,834.01
1984-03-07	2,220	2,220	2,210	2,210	2,987	1,834.01
1984-03-06	2,210	2,210	2,210	2,210	697	1,834.01
1984-03-05	2,220	2,220	2,220	2,220	199	1,842.31
1984-03-03	2,210	2,220	2,210	2,220	1,693	1,842.31
1984-03-02	2,220	2,220	2,220	2,220	199	1,842.31
1984-03-01	2,220	2,220	2,220	2,220	1,493	1,842.31
1984-02-28	2,220	2,220	2,220	2,220	1,294	1,842.31
1984-02-27	2,210	2,210	2,210	2,210	299	1,834.01
1984-02-25	2,210	2,210	2,210	2,210	896	1,834.01
1984-02-24	2,210	2,210	2,210	2,210	299	1,834.01
1984-02-23	2,210	2,240	2,210	2,210	2,290	1,834.01
1984-02-22	2,210	2,210	2,210	2,210	1,493	1,834.01
1984-02-21	2,210	2,210	2,210	2,210	1,693	1,834.01
1984-02-20	2,210	2,210	2,210	2,210	1,294	1,834.01
1984-02-18	2,210	2,210	2,210	2,210	1,493	1,834.01
1984-02-17	2,139	2,210	2,139	2,210	1,991	1,834.01
1984-02-16	2,260	2,260	2,210	2,210	2,887	1,834.01
1984-02-15	2,260	2,260	2,260	2,260	1,493	1,875.50
1984-02-14	2,260	2,260	2,250	2,260	2,589	1,875.50
1984-02-13	2,260	2,260	2,250	2,260	1,593	1,875.50
1984-02-10	2,300	2,300	2,260	2,260	5,974	1,875.50
1984-02-09	2,109	2,260	2,109	2,260	11,450	1,875.50
1984-02-08	2,059	2,109	2,059	2,109	2,589	1,750.19
1984-02-06	2,049	2,049	2,049	2,049	1,095	1,700.40
1984-02-03	2,069	2,069	2,059	2,059	1,991	1,708.70
1984-02-02	2,099	2,109	2,089	2,089	1,892	1,733.59
1984-02-01	2,059	2,089	2,059	2,089	2,290	1,733.59
1984-01-31	2,029	2,039	2,029	2,039	199	1,692.10
1984-01-30	2,029	2,029	2,029	2,029	199	1,683.80
1984-01-26	1,999	2,019	1,999	2,009	1,195	1,667.20
1984-01-13	1,858	1,858	1,858	1,858	199	1,541.89
1984-01-12	1,838	1,838	1,838	1,838	697	1,525.30
1984-01-07	1,828	1,828	1,828	1,828	1,593	1,517
1984-01-06	1,828	1,828	1,828	1,828	199	1,517
1984-01-05	1,818	1,818	1,818	1,818	797	1,508.70
1984-01-04	1,818	1,818	1,818	1,818	199	1,508.70

分割・併合履歴： [1991-12-30]1株→1.039株 [1989-11-27]1株→1.03株 [1986-07-28]1株→1.126株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8338 (株)筑波銀行 の時系列データ [1984年度]

8338 (株)筑波銀行の時系列データ [1984年度]