8338 (株)筑波銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1992-12-29 | 3,950 | 4,000 | 3,950 | 4,000 | 1,200 | 4,000 |
| 1992-12-25 | 3,900 | 4,000 | 3,900 | 4,000 | 1,800 | 4,000 |
| 1992-12-22 | 3,910 | 3,910 | 3,910 | 3,910 | 300 | 3,910 |
| 1992-12-21 | 3,810 | 3,810 | 3,810 | 3,810 | 200 | 3,810 |
| 1992-12-17 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 1992-12-16 | 4,000 | 4,000 | 3,900 | 3,900 | 1,100 | 3,900 |
| 1992-12-14 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 4,000 |
| 1992-12-11 | 3,870 | 4,000 | 3,870 | 4,000 | 5,800 | 4,000 |
| 1992-12-10 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1992-12-09 | 3,940 | 3,940 | 3,910 | 3,910 | 700 | 3,910 |
| 1992-12-08 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
| 1992-12-04 | 3,950 | 3,950 | 3,950 | 3,950 | 1,500 | 3,950 |
| 1992-12-01 | 4,000 | 4,000 | 3,990 | 3,990 | 400 | 3,990 |
| 1992-11-30 | 3,710 | 3,900 | 3,710 | 3,900 | 1,200 | 3,900 |
| 1992-11-27 | 3,700 | 3,700 | 3,700 | 3,700 | 900 | 3,700 |
| 1992-11-26 | 3,710 | 3,710 | 3,700 | 3,700 | 4,300 | 3,700 |
| 1992-11-25 | 3,710 | 3,710 | 3,710 | 3,710 | 400 | 3,710 |
| 1992-11-24 | 3,710 | 3,710 | 3,700 | 3,700 | 500 | 3,700 |
| 1992-11-20 | 3,710 | 3,710 | 3,700 | 3,700 | 6,100 | 3,700 |
| 1992-11-19 | 3,800 | 3,800 | 3,710 | 3,710 | 1,600 | 3,710 |
| 1992-11-18 | 3,760 | 3,800 | 3,760 | 3,800 | 700 | 3,800 |
| 1992-11-16 | 3,860 | 3,860 | 3,860 | 3,860 | 400 | 3,860 |
| 1992-11-11 | 3,960 | 3,960 | 3,960 | 3,960 | 300 | 3,960 |
| 1992-11-06 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 4,010 |
| 1992-11-04 | 4,020 | 4,020 | 4,020 | 4,020 | 800 | 4,020 |
| 1992-10-30 | 4,100 | 4,100 | 4,090 | 4,100 | 2,000 | 4,100 |
| 1992-10-29 | 4,010 | 4,100 | 4,010 | 4,100 | 200 | 4,100 |
| 1992-10-28 | 4,060 | 4,060 | 4,050 | 4,060 | 1,700 | 4,060 |
| 1992-10-27 | 4,060 | 4,060 | 4,010 | 4,060 | 3,500 | 4,060 |
| 1992-10-23 | 4,140 | 4,140 | 4,140 | 4,140 | 400 | 4,140 |
| 1992-10-22 | 4,240 | 4,240 | 4,240 | 4,240 | 300 | 4,240 |
| 1992-10-21 | 4,190 | 4,240 | 4,150 | 4,150 | 1,200 | 4,150 |
| 1992-10-19 | 4,190 | 4,190 | 4,190 | 4,190 | 600 | 4,190 |
| 1992-10-15 | 4,190 | 4,190 | 4,190 | 4,190 | 300 | 4,190 |
| 1992-10-13 | 4,240 | 4,240 | 4,240 | 4,240 | 200 | 4,240 |
| 1992-10-12 | 4,300 | 4,300 | 4,250 | 4,250 | 1,400 | 4,250 |
| 1992-10-09 | 4,200 | 4,300 | 4,200 | 4,300 | 600 | 4,300 |
| 1992-10-08 | 4,200 | 4,200 | 4,140 | 4,200 | 600 | 4,200 |
| 1992-10-07 | 4,200 | 4,200 | 4,200 | 4,200 | 700 | 4,200 |
| 1992-10-06 | 4,200 | 4,200 | 4,200 | 4,200 | 2,200 | 4,200 |
| 1992-10-02 | 4,070 | 4,070 | 4,070 | 4,070 | 200 | 4,070 |
| 1992-10-01 | 4,170 | 4,180 | 4,100 | 4,100 | 700 | 4,100 |
| 1992-09-30 | 4,120 | 4,120 | 4,120 | 4,120 | 300 | 4,120 |
| 1992-09-29 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 4,070 |
| 1992-09-28 | 4,060 | 4,070 | 4,060 | 4,070 | 400 | 4,070 |
| 1992-09-25 | 4,060 | 4,060 | 4,060 | 4,060 | 200 | 4,060 |
| 1992-09-22 | 4,190 | 4,190 | 4,150 | 4,190 | 1,900 | 4,190 |
| 1992-09-21 | 4,140 | 4,140 | 4,140 | 4,140 | 300 | 4,140 |
| 1992-09-18 | 4,060 | 4,140 | 4,060 | 4,140 | 500 | 4,140 |
| 1992-09-17 | 4,140 | 4,140 | 4,060 | 4,060 | 1,900 | 4,060 |
| 1992-09-16 | 4,210 | 4,210 | 4,140 | 4,140 | 500 | 4,140 |
| 1992-09-14 | 4,060 | 4,060 | 4,060 | 4,060 | 600 | 4,060 |
| 1992-09-10 | 4,310 | 4,360 | 4,310 | 4,360 | 600 | 4,360 |
| 1992-09-09 | 4,480 | 4,480 | 4,300 | 4,300 | 200 | 4,300 |
| 1992-09-07 | 4,490 | 4,490 | 4,480 | 4,480 | 300 | 4,480 |
| 1992-09-04 | 4,250 | 4,450 | 4,250 | 4,450 | 1,100 | 4,450 |
| 1992-09-03 | 4,280 | 4,300 | 4,250 | 4,250 | 6,300 | 4,250 |
| 1992-09-02 | 4,230 | 4,290 | 4,230 | 4,230 | 900 | 4,230 |
| 1992-08-31 | 4,230 | 4,280 | 4,190 | 4,280 | 1,300 | 4,280 |
| 1992-08-28 | 3,940 | 4,190 | 3,940 | 4,190 | 2,900 | 4,190 |
| 1992-08-27 | 3,800 | 3,990 | 3,800 | 3,990 | 4,300 | 3,990 |
| 1992-08-26 | 3,950 | 3,950 | 3,800 | 3,800 | 400 | 3,800 |
| 1992-08-25 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 1992-08-24 | 3,750 | 3,900 | 3,750 | 3,900 | 2,900 | 3,900 |
| 1992-08-21 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 3,660 |
| 1992-08-19 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 1992-08-17 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 1992-08-14 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 1992-08-12 | 3,520 | 3,550 | 3,520 | 3,550 | 1,800 | 3,550 |
| 1992-08-11 | 3,750 | 3,750 | 3,660 | 3,660 | 500 | 3,660 |
| 1992-08-10 | 3,750 | 3,750 | 3,750 | 3,750 | 600 | 3,750 |
| 1992-08-07 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 1992-08-06 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 4,030 |
| 1992-08-04 | 3,990 | 3,990 | 3,990 | 3,990 | 200 | 3,990 |
| 1992-08-03 | 4,090 | 4,090 | 4,090 | 4,090 | 100 | 4,090 |
| 1992-07-30 | 4,020 | 4,090 | 4,020 | 4,090 | 300 | 4,090 |
| 1992-07-29 | 4,020 | 4,090 | 4,020 | 4,020 | 700 | 4,020 |
| 1992-07-28 | 4,020 | 4,020 | 4,020 | 4,020 | 300 | 4,020 |
| 1992-07-27 | 4,020 | 4,100 | 4,000 | 4,100 | 1,400 | 4,100 |
| 1992-07-24 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 1992-07-23 | 4,030 | 4,100 | 4,030 | 4,100 | 1,600 | 4,100 |
| 1992-07-22 | 4,090 | 4,090 | 4,080 | 4,080 | 300 | 4,080 |
| 1992-07-21 | 4,020 | 4,020 | 4,020 | 4,020 | 1,300 | 4,020 |
| 1992-07-20 | 4,020 | 4,020 | 4,020 | 4,020 | 2,100 | 4,020 |
| 1992-07-17 | 4,030 | 4,030 | 4,020 | 4,020 | 1,200 | 4,020 |
| 1992-07-15 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 4,030 |
| 1992-07-14 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 4,030 |
| 1992-07-13 | 4,020 | 4,020 | 4,020 | 4,020 | 400 | 4,020 |
| 1992-07-10 | 4,020 | 4,020 | 4,020 | 4,020 | 1,700 | 4,020 |
| 1992-07-09 | 4,040 | 4,050 | 4,040 | 4,050 | 2,100 | 4,050 |
| 1992-07-08 | 4,020 | 4,050 | 4,020 | 4,050 | 600 | 4,050 |
| 1992-07-07 | 4,020 | 4,020 | 4,020 | 4,020 | 400 | 4,020 |
| 1992-07-06 | 4,040 | 4,040 | 4,040 | 4,040 | 300 | 4,040 |
| 1992-07-03 | 4,020 | 4,030 | 4,020 | 4,030 | 400 | 4,030 |
| 1992-07-02 | 4,030 | 4,030 | 4,030 | 4,030 | 200 | 4,030 |
| 1992-06-30 | 4,040 | 4,040 | 4,040 | 4,040 | 200 | 4,040 |
| 1992-06-29 | 4,010 | 4,050 | 4,010 | 4,040 | 1,400 | 4,040 |
| 1992-06-26 | 4,100 | 4,100 | 4,000 | 4,000 | 700 | 4,000 |
| 1992-06-25 | 4,100 | 4,100 | 4,100 | 4,100 | 700 | 4,100 |
| 1992-06-24 | 4,100 | 4,100 | 4,100 | 4,100 | 500 | 4,100 |
| 1992-06-23 | 4,050 | 4,100 | 4,050 | 4,100 | 900 | 4,100 |
| 1992-06-22 | 4,190 | 4,190 | 4,170 | 4,170 | 500 | 4,170 |
| 1992-06-19 | 4,050 | 4,050 | 4,050 | 4,050 | 300 | 4,050 |
| 1992-06-18 | 4,050 | 4,050 | 4,050 | 4,050 | 1,300 | 4,050 |
| 1992-06-17 | 4,100 | 4,100 | 4,100 | 4,100 | 1,100 | 4,100 |
| 1992-06-16 | 4,020 | 4,100 | 4,020 | 4,100 | 2,500 | 4,100 |
| 1992-06-15 | 4,020 | 4,020 | 4,020 | 4,020 | 400 | 4,020 |
| 1992-06-12 | 4,020 | 4,100 | 4,020 | 4,020 | 1,100 | 4,020 |
| 1992-06-11 | 4,170 | 4,170 | 4,020 | 4,020 | 1,400 | 4,020 |
| 1992-06-09 | 4,160 | 4,160 | 4,160 | 4,160 | 100 | 4,160 |
| 1992-06-01 | 4,170 | 4,170 | 4,170 | 4,170 | 100 | 4,170 |
| 1992-05-29 | 4,170 | 4,170 | 4,170 | 4,170 | 100 | 4,170 |
| 1992-05-28 | 4,170 | 4,170 | 4,100 | 4,100 | 300 | 4,100 |
| 1992-05-27 | 4,170 | 4,220 | 4,170 | 4,220 | 300 | 4,220 |
| 1992-05-26 | 4,170 | 4,220 | 4,170 | 4,220 | 300 | 4,220 |
| 1992-05-25 | 4,170 | 4,170 | 4,170 | 4,170 | 1,800 | 4,170 |
| 1992-05-22 | 4,170 | 4,170 | 4,170 | 4,170 | 600 | 4,170 |
| 1992-05-21 | 4,170 | 4,170 | 4,000 | 4,000 | 16,300 | 4,000 |
| 1992-05-20 | 4,250 | 4,250 | 4,170 | 4,170 | 4,300 | 4,170 |
| 1992-05-19 | 4,170 | 4,230 | 4,170 | 4,230 | 700 | 4,230 |
| 1992-05-18 | 4,020 | 4,020 | 4,020 | 4,020 | 400 | 4,020 |
| 1992-05-15 | 4,050 | 4,050 | 3,960 | 3,960 | 3,900 | 3,960 |
| 1992-05-14 | 4,150 | 4,150 | 4,100 | 4,100 | 3,100 | 4,100 |
| 1992-05-13 | 4,210 | 4,210 | 4,120 | 4,160 | 19,800 | 4,160 |
| 1992-05-12 | 4,320 | 4,320 | 4,170 | 4,170 | 300 | 4,170 |
| 1992-05-07 | 4,370 | 4,370 | 4,370 | 4,370 | 300 | 4,370 |
| 1992-05-06 | 4,370 | 4,370 | 4,370 | 4,370 | 1,200 | 4,370 |
| 1992-04-30 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 4,370 |
| 1992-04-28 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 4,380 |
| 1992-04-24 | 4,390 | 4,390 | 4,390 | 4,390 | 1,900 | 4,390 |
| 1992-04-22 | 4,400 | 4,400 | 4,400 | 4,400 | 300 | 4,400 |
| 1992-04-20 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 4,400 |
| 1992-04-17 | 4,430 | 4,440 | 4,390 | 4,390 | 1,000 | 4,390 |
| 1992-04-15 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 4,320 |
| 1992-04-14 | 4,310 | 4,310 | 4,310 | 4,310 | 900 | 4,310 |
| 1992-04-13 | 4,360 | 4,360 | 4,310 | 4,310 | 600 | 4,310 |
| 1992-04-10 | 4,360 | 4,360 | 4,360 | 4,360 | 400 | 4,360 |
| 1992-04-09 | 4,410 | 4,410 | 4,360 | 4,360 | 500 | 4,360 |
| 1992-04-08 | 4,410 | 4,410 | 4,410 | 4,410 | 1,400 | 4,410 |
| 1992-04-07 | 4,740 | 4,740 | 4,740 | 4,740 | 200 | 4,740 |
| 1992-04-06 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 4,750 |
| 1992-04-03 | 4,890 | 4,890 | 4,700 | 4,700 | 500 | 4,700 |
| 1992-04-02 | 5,000 | 5,000 | 4,910 | 4,910 | 3,500 | 4,910 |
| 1992-04-01 | 5,040 | 5,040 | 5,040 | 5,040 | 2,200 | 5,040 |
| 1992-03-31 | 5,040 | 5,040 | 5,040 | 5,040 | 100 | 5,040 |
| 1992-03-30 | 5,020 | 5,020 | 5,020 | 5,020 | 1,900 | 5,020 |
| 1992-03-27 | 5,030 | 5,030 | 5,020 | 5,020 | 400 | 5,020 |
| 1992-03-26 | 5,220 | 5,220 | 5,030 | 5,030 | 200 | 5,030 |
| 1992-03-25 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | 5,120 |
| 1992-03-24 | 5,300 | 5,300 | 5,120 | 5,120 | 1,100 | 5,120 |
| 1992-03-23 | 5,320 | 5,500 | 5,320 | 5,500 | 2,500 | 5,500 |
| 1992-03-19 | 5,120 | 5,120 | 5,120 | 5,120 | 400 | 5,120 |
| 1992-03-18 | 5,120 | 5,120 | 5,120 | 5,120 | 300 | 5,120 |
| 1992-03-17 | 5,040 | 5,040 | 5,020 | 5,020 | 4,200 | 5,020 |
| 1992-03-16 | 5,050 | 5,050 | 5,050 | 5,050 | 2,500 | 5,050 |
| 1992-03-13 | 5,050 | 5,050 | 5,050 | 5,050 | 1,700 | 5,050 |
| 1992-03-12 | 5,120 | 5,120 | 5,120 | 5,120 | 1,100 | 5,120 |
| 1992-03-11 | 5,120 | 5,130 | 5,120 | 5,130 | 400 | 5,130 |
| 1992-03-10 | 5,210 | 5,210 | 5,120 | 5,120 | 500 | 5,120 |
| 1992-03-09 | 5,430 | 5,430 | 5,310 | 5,310 | 16,000 | 5,310 |
| 1992-03-06 | 5,420 | 5,420 | 5,420 | 5,420 | 100 | 5,420 |
| 1992-03-05 | 5,420 | 5,420 | 5,420 | 5,420 | 400 | 5,420 |
| 1992-03-04 | 5,430 | 5,430 | 5,430 | 5,430 | 200 | 5,430 |
| 1992-03-03 | 5,490 | 5,490 | 5,420 | 5,420 | 1,300 | 5,420 |
| 1992-03-02 | 5,420 | 5,420 | 5,420 | 5,420 | 300 | 5,420 |
| 1992-02-28 | 5,420 | 5,420 | 5,420 | 5,420 | 100 | 5,420 |
| 1992-02-27 | 5,420 | 5,420 | 5,420 | 5,420 | 2,300 | 5,420 |
| 1992-02-24 | 5,550 | 5,550 | 5,540 | 5,540 | 300 | 5,540 |
| 1992-02-21 | 5,500 | 5,500 | 5,500 | 5,500 | 600 | 5,500 |
| 1992-02-20 | 5,540 | 5,540 | 5,540 | 5,540 | 300 | 5,540 |
| 1992-02-19 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 5,550 |
| 1992-02-18 | 5,620 | 5,620 | 5,620 | 5,620 | 100 | 5,620 |
| 1992-02-14 | 5,620 | 5,620 | 5,620 | 5,620 | 100 | 5,620 |
| 1992-02-13 | 5,700 | 5,700 | 5,650 | 5,650 | 600 | 5,650 |
| 1992-02-12 | 5,750 | 5,750 | 5,750 | 5,750 | 300 | 5,750 |
| 1992-02-10 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 5,750 |
| 1992-02-07 | 5,750 | 5,750 | 5,750 | 5,750 | 300 | 5,750 |
| 1992-02-06 | 5,750 | 5,760 | 5,750 | 5,750 | 2,200 | 5,750 |
| 1992-02-05 | 5,720 | 5,720 | 5,720 | 5,720 | 200 | 5,720 |
| 1992-02-04 | 5,710 | 5,710 | 5,710 | 5,710 | 200 | 5,710 |
| 1992-02-03 | 5,720 | 5,720 | 5,720 | 5,720 | 1,700 | 5,720 |
| 1992-01-31 | 5,720 | 5,720 | 5,720 | 5,720 | 1,300 | 5,720 |
| 1992-01-30 | 5,720 | 5,720 | 5,720 | 5,720 | 1,200 | 5,720 |
| 1992-01-29 | 5,720 | 5,720 | 5,720 | 5,720 | 1,000 | 5,720 |
| 1992-01-28 | 5,800 | 5,800 | 5,750 | 5,750 | 1,900 | 5,750 |
| 1992-01-27 | 5,720 | 5,720 | 5,720 | 5,720 | 600 | 5,720 |
| 1992-01-24 | 5,720 | 5,720 | 5,720 | 5,720 | 500 | 5,720 |
| 1992-01-23 | 5,720 | 5,720 | 5,720 | 5,720 | 500 | 5,720 |
| 1992-01-22 | 5,700 | 5,710 | 5,700 | 5,710 | 2,300 | 5,710 |
| 1992-01-21 | 5,700 | 5,710 | 5,700 | 5,710 | 2,400 | 5,710 |
| 1992-01-20 | 5,700 | 5,700 | 5,700 | 5,700 | 300 | 5,700 |
| 1992-01-17 | 5,800 | 5,800 | 5,800 | 5,800 | 500 | 5,800 |
| 1992-01-16 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 1992-01-13 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 1992-01-10 | 5,800 | 5,800 | 5,800 | 5,800 | 300 | 5,800 |
| 1992-01-09 | 5,860 | 5,860 | 5,850 | 5,850 | 1,000 | 5,850 |
| 1992-01-08 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 5,850 |
| 1992-01-06 | 5,850 | 5,850 | 5,850 | 5,850 | 200 | 5,850 |
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
