8338 (株)筑波銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 1995-12-28 | 3,300 | 3,350 | 3,270 | 3,270 | 3,500 | 3,270 |
| 1995-12-27 | 3,350 | 3,370 | 3,260 | 3,270 | 4,200 | 3,270 |
| 1995-12-26 | 3,400 | 3,440 | 3,350 | 3,350 | 7,000 | 3,350 |
| 1995-12-25 | 3,020 | 3,140 | 3,020 | 3,140 | 4,700 | 3,140 |
| 1995-12-22 | 3,050 | 3,050 | 2,900 | 2,980 | 7,200 | 2,980 |
| 1995-12-21 | 3,000 | 3,100 | 3,000 | 3,100 | 6,800 | 3,100 |
| 1995-12-20 | 2,920 | 2,950 | 2,910 | 2,940 | 1,800 | 2,940 |
| 1995-12-19 | 2,900 | 2,900 | 2,900 | 2,900 | 700 | 2,900 |
| 1995-12-18 | 2,830 | 2,830 | 2,800 | 2,800 | 1,600 | 2,800 |
| 1995-12-15 | 2,800 | 2,880 | 2,800 | 2,860 | 2,800 | 2,860 |
| 1995-12-14 | 2,850 | 2,870 | 2,850 | 2,850 | 2,800 | 2,850 |
| 1995-12-13 | 2,850 | 2,860 | 2,840 | 2,850 | 3,000 | 2,850 |
| 1995-12-12 | 2,840 | 2,860 | 2,840 | 2,860 | 1,400 | 2,860 |
| 1995-12-11 | 2,860 | 2,860 | 2,850 | 2,860 | 600 | 2,860 |
| 1995-12-08 | 2,840 | 2,840 | 2,800 | 2,840 | 5,600 | 2,840 |
| 1995-12-07 | 2,850 | 2,850 | 2,840 | 2,850 | 2,100 | 2,850 |
| 1995-12-06 | 2,870 | 2,870 | 2,860 | 2,860 | 900 | 2,860 |
| 1995-12-05 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 2,880 |
| 1995-12-04 | 2,880 | 2,880 | 2,880 | 2,880 | 2,800 | 2,880 |
| 1995-12-01 | 2,880 | 2,890 | 2,880 | 2,880 | 2,900 | 2,880 |
| 1995-11-30 | 2,900 | 2,900 | 2,880 | 2,880 | 700 | 2,880 |
| 1995-11-29 | 2,910 | 2,910 | 2,910 | 2,910 | 1,400 | 2,910 |
| 1995-11-28 | 2,920 | 2,920 | 2,910 | 2,910 | 200 | 2,910 |
| 1995-11-27 | 2,900 | 2,940 | 2,900 | 2,920 | 600 | 2,920 |
| 1995-11-24 | 2,860 | 2,860 | 2,860 | 2,860 | 600 | 2,860 |
| 1995-11-22 | 2,770 | 2,800 | 2,770 | 2,800 | 400 | 2,800 |
| 1995-11-21 | 2,750 | 2,830 | 2,750 | 2,760 | 16,400 | 2,760 |
| 1995-11-20 | 2,790 | 2,790 | 2,750 | 2,750 | 2,700 | 2,750 |
| 1995-11-17 | 2,800 | 2,800 | 2,800 | 2,800 | 700 | 2,800 |
| 1995-11-16 | 2,760 | 2,800 | 2,760 | 2,800 | 300 | 2,800 |
| 1995-11-14 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 2,850 |
| 1995-11-10 | 2,830 | 2,830 | 2,830 | 2,830 | 100 | 2,830 |
| 1995-11-09 | 2,780 | 2,780 | 2,750 | 2,750 | 900 | 2,750 |
| 1995-11-08 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 2,760 |
| 1995-11-07 | 2,760 | 2,760 | 2,760 | 2,760 | 400 | 2,760 |
| 1995-11-06 | 2,900 | 2,900 | 2,900 | 2,900 | 700 | 2,900 |
| 1995-11-02 | 2,800 | 2,800 | 2,800 | 2,800 | 400 | 2,800 |
| 1995-11-01 | 2,760 | 2,760 | 2,730 | 2,730 | 300 | 2,730 |
| 1995-10-30 | 2,730 | 2,750 | 2,730 | 2,730 | 700 | 2,730 |
| 1995-10-27 | 2,780 | 2,780 | 2,750 | 2,750 | 2,900 | 2,750 |
| 1995-10-26 | 2,830 | 2,830 | 2,780 | 2,780 | 1,300 | 2,780 |
| 1995-10-25 | 2,830 | 2,830 | 2,830 | 2,830 | 400 | 2,830 |
| 1995-10-24 | 2,900 | 2,900 | 2,900 | 2,900 | 1,600 | 2,900 |
| 1995-10-23 | 2,970 | 2,970 | 2,900 | 2,900 | 4,300 | 2,900 |
| 1995-10-20 | 2,980 | 2,980 | 2,950 | 2,950 | 3,800 | 2,950 |
| 1995-10-19 | 2,970 | 2,980 | 2,970 | 2,980 | 800 | 2,980 |
| 1995-10-18 | 2,980 | 2,980 | 2,970 | 2,970 | 3,300 | 2,970 |
| 1995-10-17 | 2,970 | 2,980 | 2,970 | 2,980 | 800 | 2,980 |
| 1995-10-16 | 2,980 | 2,980 | 2,950 | 2,980 | 3,000 | 2,980 |
| 1995-10-13 | 3,000 | 3,000 | 2,980 | 2,990 | 3,900 | 2,990 |
| 1995-10-12 | 3,000 | 3,000 | 2,980 | 3,000 | 4,500 | 3,000 |
| 1995-10-11 | 3,040 | 3,040 | 2,980 | 3,010 | 4,300 | 3,010 |
| 1995-10-09 | 3,090 | 3,090 | 3,050 | 3,050 | 400 | 3,050 |
| 1995-10-06 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 3,100 |
| 1995-10-05 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 3,160 |
| 1995-10-04 | 3,190 | 3,190 | 3,180 | 3,180 | 700 | 3,180 |
| 1995-10-03 | 3,070 | 3,170 | 3,070 | 3,170 | 1,200 | 3,170 |
| 1995-10-02 | 3,150 | 3,150 | 3,020 | 3,020 | 400 | 3,020 |
| 1995-09-29 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 1995-09-28 | 3,100 | 3,100 | 3,100 | 3,100 | 600 | 3,100 |
| 1995-09-27 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 3,100 |
| 1995-09-26 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 3,130 |
| 1995-09-25 | 3,150 | 3,250 | 3,150 | 3,250 | 1,200 | 3,250 |
| 1995-09-22 | 3,250 | 3,250 | 3,200 | 3,200 | 600 | 3,200 |
| 1995-09-21 | 3,220 | 3,270 | 3,220 | 3,270 | 2,200 | 3,270 |
| 1995-09-20 | 3,230 | 3,300 | 3,230 | 3,230 | 3,000 | 3,230 |
| 1995-09-19 | 3,220 | 3,220 | 3,220 | 3,220 | 500 | 3,220 |
| 1995-09-18 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 1995-09-14 | 3,210 | 3,220 | 3,200 | 3,200 | 1,600 | 3,200 |
| 1995-09-13 | 3,160 | 3,200 | 3,160 | 3,200 | 200 | 3,200 |
| 1995-09-12 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 3,200 |
| 1995-09-08 | 3,090 | 3,100 | 3,090 | 3,100 | 6,000 | 3,100 |
| 1995-09-07 | 3,090 | 3,100 | 3,090 | 3,100 | 1,600 | 3,100 |
| 1995-09-06 | 3,100 | 3,100 | 3,100 | 3,100 | 700 | 3,100 |
| 1995-09-05 | 3,250 | 3,250 | 3,150 | 3,150 | 3,000 | 3,150 |
| 1995-09-04 | 3,280 | 3,280 | 3,250 | 3,250 | 700 | 3,250 |
| 1995-09-01 | 3,300 | 3,300 | 3,290 | 3,290 | 400 | 3,290 |
| 1995-08-30 | 3,210 | 3,250 | 3,210 | 3,250 | 5,200 | 3,250 |
| 1995-08-29 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 1995-08-25 | 3,170 | 3,170 | 3,150 | 3,150 | 1,000 | 3,150 |
| 1995-08-24 | 3,180 | 3,180 | 3,180 | 3,180 | 600 | 3,180 |
| 1995-08-23 | 3,200 | 3,250 | 3,180 | 3,180 | 500 | 3,180 |
| 1995-08-22 | 3,300 | 3,360 | 3,300 | 3,300 | 2,900 | 3,300 |
| 1995-08-21 | 3,300 | 3,320 | 3,300 | 3,300 | 2,400 | 3,300 |
| 1995-08-18 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 3,300 |
| 1995-08-17 | 3,340 | 3,340 | 3,300 | 3,300 | 300 | 3,300 |
| 1995-08-16 | 3,180 | 3,370 | 3,180 | 3,350 | 3,300 | 3,350 |
| 1995-08-15 | 3,080 | 3,180 | 3,080 | 3,180 | 500 | 3,180 |
| 1995-08-14 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 1995-08-10 | 3,130 | 3,130 | 3,010 | 3,030 | 2,200 | 3,030 |
| 1995-08-09 | 3,120 | 3,130 | 3,120 | 3,130 | 600 | 3,130 |
| 1995-08-08 | 3,130 | 3,180 | 3,110 | 3,110 | 7,600 | 3,110 |
| 1995-08-07 | 3,180 | 3,180 | 3,130 | 3,130 | 400 | 3,130 |
| 1995-08-04 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 3,130 |
| 1995-08-03 | 3,170 | 3,180 | 3,170 | 3,180 | 8,900 | 3,180 |
| 1995-08-02 | 3,240 | 3,240 | 3,230 | 3,230 | 400 | 3,230 |
| 1995-08-01 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 1995-07-31 | 3,140 | 3,340 | 3,140 | 3,340 | 1,100 | 3,340 |
| 1995-07-28 | 3,110 | 3,110 | 3,110 | 3,110 | 600 | 3,110 |
| 1995-07-27 | 3,140 | 3,140 | 3,140 | 3,140 | 600 | 3,140 |
| 1995-07-26 | 3,110 | 3,110 | 3,110 | 3,110 | 700 | 3,110 |
| 1995-07-24 | 3,390 | 3,390 | 3,390 | 3,390 | 6,700 | 3,390 |
| 1995-07-21 | 3,350 | 3,390 | 3,350 | 3,390 | 3,900 | 3,390 |
| 1995-07-19 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 1995-07-18 | 3,200 | 3,200 | 3,110 | 3,120 | 5,100 | 3,120 |
| 1995-07-17 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 1995-07-14 | 3,190 | 3,200 | 3,140 | 3,140 | 700 | 3,140 |
| 1995-07-13 | 3,250 | 3,260 | 3,250 | 3,260 | 400 | 3,260 |
| 1995-07-12 | 3,300 | 3,300 | 3,300 | 3,300 | 900 | 3,300 |
| 1995-07-11 | 3,240 | 3,240 | 3,190 | 3,200 | 500 | 3,200 |
| 1995-07-10 | 3,290 | 3,290 | 3,290 | 3,290 | 200 | 3,290 |
| 1995-07-07 | 3,300 | 3,390 | 3,300 | 3,390 | 12,500 | 3,390 |
| 1995-07-06 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 | 3,300 |
| 1995-07-05 | 3,150 | 3,250 | 3,150 | 3,250 | 500 | 3,250 |
| 1995-07-04 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 1995-06-30 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
| 1995-06-29 | 3,110 | 3,150 | 3,100 | 3,150 | 1,300 | 3,150 |
| 1995-06-28 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 1995-06-27 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1995-06-26 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 1995-06-23 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 1995-06-22 | 3,390 | 3,390 | 3,250 | 3,250 | 600 | 3,250 |
| 1995-06-21 | 3,390 | 3,390 | 3,380 | 3,380 | 2,300 | 3,380 |
| 1995-06-20 | 3,390 | 3,390 | 3,390 | 3,390 | 300 | 3,390 |
| 1995-06-19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,700 | 3,300 |
| 1995-06-16 | 3,300 | 3,300 | 3,300 | 3,300 | 1,100 | 3,300 |
| 1995-06-15 | 3,350 | 3,350 | 3,250 | 3,300 | 1,500 | 3,300 |
| 1995-06-14 | 3,390 | 3,390 | 3,380 | 3,380 | 7,000 | 3,380 |
| 1995-06-13 | 3,240 | 3,240 | 3,240 | 3,240 | 300 | 3,240 |
| 1995-06-09 | 3,390 | 3,390 | 3,390 | 3,390 | 5,700 | 3,390 |
| 1995-06-08 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 | 3,390 |
| 1995-06-07 | 3,360 | 3,400 | 3,360 | 3,400 | 2,100 | 3,400 |
| 1995-06-06 | 3,370 | 3,370 | 3,370 | 3,370 | 700 | 3,370 |
| 1995-06-01 | 3,120 | 3,120 | 3,120 | 3,120 | 300 | 3,120 |
| 1995-05-31 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 3,110 |
| 1995-05-30 | 3,110 | 3,120 | 3,110 | 3,110 | 1,900 | 3,110 |
| 1995-05-26 | 3,100 | 3,100 | 3,100 | 3,100 | 700 | 3,100 |
| 1995-05-25 | 3,330 | 3,330 | 3,100 | 3,100 | 700 | 3,100 |
| 1995-05-24 | 3,370 | 3,370 | 3,330 | 3,330 | 1,200 | 3,330 |
| 1995-05-23 | 3,360 | 3,370 | 3,360 | 3,370 | 400 | 3,370 |
| 1995-05-22 | 3,460 | 3,460 | 3,370 | 3,370 | 800 | 3,370 |
| 1995-05-19 | 3,450 | 3,460 | 3,450 | 3,460 | 2,100 | 3,460 |
| 1995-05-18 | 3,460 | 3,460 | 3,460 | 3,460 | 200 | 3,460 |
| 1995-05-17 | 3,460 | 3,460 | 3,450 | 3,450 | 700 | 3,450 |
| 1995-05-16 | 3,360 | 3,360 | 3,360 | 3,360 | 500 | 3,360 |
| 1995-05-15 | 3,360 | 3,360 | 3,360 | 3,360 | 1,800 | 3,360 |
| 1995-05-12 | 3,460 | 3,460 | 3,430 | 3,460 | 1,200 | 3,460 |
| 1995-05-11 | 3,470 | 3,470 | 3,460 | 3,460 | 700 | 3,460 |
| 1995-05-10 | 3,500 | 3,500 | 3,480 | 3,500 | 900 | 3,500 |
| 1995-05-09 | 3,550 | 3,550 | 3,520 | 3,520 | 600 | 3,520 |
| 1995-05-08 | 3,550 | 3,550 | 3,550 | 3,550 | 600 | 3,550 |
| 1995-05-02 | 3,550 | 3,550 | 3,520 | 3,550 | 1,300 | 3,550 |
| 1995-05-01 | 3,550 | 3,550 | 3,550 | 3,550 | 300 | 3,550 |
| 1995-04-27 | 3,630 | 3,630 | 3,600 | 3,600 | 1,600 | 3,600 |
| 1995-04-26 | 3,640 | 3,640 | 3,640 | 3,640 | 2,800 | 3,640 |
| 1995-04-25 | 3,910 | 3,910 | 3,890 | 3,890 | 1,700 | 3,890 |
| 1995-04-24 | 3,860 | 3,910 | 3,860 | 3,910 | 2,400 | 3,910 |
| 1995-04-20 | 3,510 | 3,510 | 3,510 | 3,510 | 1,200 | 3,510 |
| 1995-04-19 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 | 3,460 |
| 1995-04-18 | 3,460 | 3,460 | 3,460 | 3,460 | 600 | 3,460 |
| 1995-04-17 | 3,460 | 3,460 | 3,460 | 3,460 | 300 | 3,460 |
| 1995-04-14 | 3,560 | 3,560 | 3,560 | 3,560 | 200 | 3,560 |
| 1995-04-13 | 3,510 | 3,510 | 3,510 | 3,510 | 2,200 | 3,510 |
| 1995-04-11 | 3,510 | 3,510 | 3,510 | 3,510 | 300 | 3,510 |
| 1995-04-07 | 3,460 | 3,460 | 3,460 | 3,460 | 200 | 3,460 |
| 1995-04-06 | 3,460 | 3,520 | 3,460 | 3,470 | 900 | 3,470 |
| 1995-04-05 | 3,470 | 3,470 | 3,470 | 3,470 | 200 | 3,470 |
| 1995-04-04 | 3,600 | 3,600 | 3,450 | 3,460 | 500 | 3,460 |
| 1995-04-03 | 3,600 | 3,610 | 3,600 | 3,600 | 600 | 3,600 |
| 1995-03-31 | 3,650 | 3,650 | 3,610 | 3,610 | 800 | 3,610 |
| 1995-03-30 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1995-03-29 | 3,630 | 3,630 | 3,630 | 3,630 | 1,100 | 3,630 |
| 1995-03-27 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 3,850 |
| 1995-03-24 | 3,780 | 3,780 | 3,780 | 3,780 | 40,300 | 3,780 |
| 1995-03-23 | 3,800 | 3,800 | 3,790 | 3,790 | 41,200 | 3,790 |
| 1995-03-22 | 3,730 | 3,750 | 3,730 | 3,750 | 1,400 | 3,750 |
| 1995-03-20 | 3,840 | 3,840 | 3,830 | 3,830 | 1,900 | 3,830 |
| 1995-03-17 | 3,660 | 3,660 | 3,650 | 3,650 | 8,000 | 3,650 |
| 1995-03-16 | 3,650 | 3,660 | 3,650 | 3,660 | 7,400 | 3,660 |
| 1995-03-14 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 3,600 |
| 1995-03-13 | 3,650 | 3,650 | 3,650 | 3,650 | 1,700 | 3,650 |
| 1995-03-10 | 3,800 | 3,800 | 3,700 | 3,700 | 2,100 | 3,700 |
| 1995-03-08 | 3,600 | 3,610 | 3,600 | 3,610 | 300 | 3,610 |
| 1995-03-07 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 3,700 |
| 1995-03-06 | 3,850 | 3,850 | 3,800 | 3,850 | 500 | 3,850 |
| 1995-03-03 | 3,850 | 3,850 | 3,850 | 3,850 | 200 | 3,850 |
| 1995-03-02 | 3,680 | 3,730 | 3,680 | 3,730 | 600 | 3,730 |
| 1995-03-01 | 3,730 | 3,730 | 3,730 | 3,730 | 300 | 3,730 |
| 1995-02-27 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 3,730 |
| 1995-02-24 | 3,720 | 3,730 | 3,720 | 3,730 | 900 | 3,730 |
| 1995-02-23 | 3,760 | 3,760 | 3,760 | 3,760 | 400 | 3,760 |
| 1995-02-21 | 3,700 | 3,760 | 3,700 | 3,760 | 2,100 | 3,760 |
| 1995-02-20 | 3,700 | 3,700 | 3,700 | 3,700 | 2,100 | 3,700 |
| 1995-02-17 | 3,610 | 3,700 | 3,610 | 3,700 | 500 | 3,700 |
| 1995-02-16 | 3,620 | 3,620 | 3,620 | 3,620 | 700 | 3,620 |
| 1995-02-13 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,700 |
| 1995-02-10 | 3,660 | 3,660 | 3,620 | 3,620 | 300 | 3,620 |
| 1995-02-09 | 3,700 | 3,700 | 3,690 | 3,690 | 300 | 3,690 |
| 1995-02-08 | 3,700 | 3,700 | 3,600 | 3,620 | 1,700 | 3,620 |
| 1995-02-07 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 1995-02-06 | 3,800 | 3,850 | 3,800 | 3,830 | 600 | 3,830 |
| 1995-02-03 | 3,800 | 3,800 | 3,800 | 3,800 | 500 | 3,800 |
| 1995-02-02 | 4,000 | 4,000 | 3,980 | 3,980 | 400 | 3,980 |
| 1995-02-01 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
| 1995-01-31 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 1995-01-30 | 3,640 | 3,690 | 3,610 | 3,690 | 1,000 | 3,690 |
| 1995-01-26 | 3,720 | 3,720 | 3,690 | 3,690 | 3,500 | 3,690 |
| 1995-01-25 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 3,720 |
| 1995-01-23 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 3,970 |
| 1995-01-20 | 3,990 | 3,990 | 3,970 | 3,970 | 4,000 | 3,970 |
| 1995-01-19 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 3,950 |
| 1995-01-18 | 3,950 | 3,950 | 3,950 | 3,950 | 1,500 | 3,950 |
| 1995-01-17 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 1995-01-13 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 1995-01-12 | 3,970 | 3,970 | 3,970 | 3,970 | 400 | 3,970 |
| 1995-01-11 | 3,970 | 3,980 | 3,970 | 3,970 | 1,100 | 3,970 |
| 1995-01-10 | 3,970 | 3,980 | 3,970 | 3,980 | 600 | 3,980 |
| 1995-01-05 | 4,180 | 4,180 | 4,180 | 4,180 | 200 | 4,180 |
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
