8338 (株)筑波銀行の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	590	592	586	590	18,000	590
2004-12-29	590	592	577	580	48,100	580
2004-12-28	569	598	569	580	68,200	580
2004-12-27	575	575	561	568	54,500	568
2004-12-24	573	580	568	568	73,900	568
2004-12-22	571	581	570	570	63,600	570
2004-12-21	569	580	568	571	97,200	571
2004-12-20	556	569	556	568	37,600	568
2004-12-17	554	570	551	562	66,700	562
2004-12-16	573	575	554	560	87,800	560
2004-12-15	591	591	575	579	58,100	579
2004-12-14	600	600	580	591	50,000	591
2004-12-13	596	600	594	594	13,800	594
2004-12-10	599	602	592	597	32,500	597
2004-12-09	601	603	595	598	13,900	598
2004-12-08	592	600	591	596	21,300	596
2004-12-07	587	600	587	591	29,700	591
2004-12-06	607	607	595	596	20,900	596
2004-12-03	575	609	575	597	44,300	597
2004-12-02	578	588	575	584	41,500	584
2004-12-01	590	590	575	578	51,000	578
2004-11-30	580	600	570	597	76,800	597
2004-11-29	586	601	585	595	76,900	595
2004-11-26	618	627	610	612	31,900	612
2004-11-25	637	639	625	626	32,600	626
2004-11-24	648	648	635	638	39,900	638
2004-11-22	625	649	625	638	69,900	638
2004-11-19	673	673	631	643	166,200	643
2004-11-18	686	686	640	643	223,300	643
2004-11-17	573	598	573	588	48,900	588
2004-11-16	561	575	561	571	37,300	571
2004-11-15	540	560	540	560	41,100	560
2004-11-12	541	543	527	540	48,200	540
2004-11-11	540	552	540	541	28,800	541
2004-11-10	549	552	542	545	32,300	545
2004-11-09	551	552	540	545	45,600	545
2004-11-08	558	567	551	551	40,800	551
2004-11-05	571	583	555	555	55,400	555
2004-11-04	575	584	571	576	18,500	576
2004-11-02	568	575	567	575	25,600	575
2004-11-01	565	566	555	560	20,500	560
2004-10-29	570	573	565	566	21,000	566
2004-10-28	580	580	566	571	16,300	571
2004-10-27	580	583	565	571	22,900	571
2004-10-26	563	588	563	580	37,600	580
2004-10-25	580	594	551	582	31,800	582
2004-10-22	591	595	591	594	16,000	594
2004-10-21	593	595	587	594	45,200	594
2004-10-20	590	592	584	589	29,300	589
2004-10-19	585	594	585	592	18,500	592
2004-10-18	582	590	581	584	33,500	584
2004-10-15	584	584	575	580	34,700	580
2004-10-14	589	593	570	588	78,500	588
2004-10-13	596	599	579	579	49,700	579
2004-10-12	605	607	598	598	35,900	598
2004-10-08	593	613	593	603	51,600	603
2004-10-07	618	625	616	618	27,000	618
2004-10-06	628	629	620	628	31,700	628
2004-10-05	625	629	615	628	40,300	628
2004-10-04	600	624	599	615	95,100	615
2004-10-01	591	604	591	591	19,000	591
2004-09-30	604	604	591	593	14,200	593
2004-09-29	592	600	589	598	21,400	598
2004-09-28	600	600	591	592	16,100	592
2004-09-27	592	602	590	600	53,800	600
2004-09-24	610	610	593	596	61,400	596
2004-09-22	626	630	615	618	14,800	618
2004-09-21	642	645	612	626	45,200	626
2004-09-17	624	630	619	630	31,200	630
2004-09-16	612	628	612	624	52,700	624
2004-09-15	636	636	618	630	32,300	630
2004-09-14	637	642	635	635	27,500	635
2004-09-13	635	644	635	637	23,700	637
2004-09-10	654	657	643	643	77,600	643
2004-09-09	655	669	653	656	31,700	656
2004-09-08	661	671	652	670	39,000	670
2004-09-07	666	673	651	651	18,900	651
2004-09-06	654	668	645	665	30,500	665
2004-09-03	665	666	651	653	26,400	653
2004-09-02	664	667	652	655	38,200	655
2004-09-01	651	664	650	658	29,800	658
2004-08-31	640	649	635	641	39,800	641
2004-08-30	654	659	639	639	36,600	639
2004-08-27	663	669	659	664	12,800	664
2004-08-26	661	675	657	663	48,500	663
2004-08-25	645	670	635	656	60,300	656
2004-08-24	643	650	632	637	21,100	637
2004-08-23	647	657	631	645	66,100	645
2004-08-20	598	643	598	637	94,500	637
2004-08-19	588	597	586	597	35,600	597
2004-08-18	581	589	581	584	68,600	584
2004-08-17	601	605	570	591	154,400	591
2004-08-16	624	635	571	581	365,300	581
2004-08-13	661	661	620	622	189,000	622
2004-08-12	666	686	658	661	284,400	661
2004-08-11	757	757	725	736	16,200	736
2004-08-10	705	738	705	737	23,000	737
2004-08-09	719	720	710	714	14,600	714
2004-08-06	721	737	710	725	23,000	725
2004-08-05	740	742	723	739	20,400	739
2004-08-04	742	747	715	739	23,800	739
2004-08-03	765	770	742	749	21,300	749
2004-08-02	777	777	765	769	12,400	769
2004-07-30	755	779	753	768	59,900	768
2004-07-29	754	757	750	755	8,200	755
2004-07-28	752	760	750	757	39,300	757
2004-07-27	755	769	750	750	44,700	750
2004-07-26	786	796	770	775	27,800	775
2004-07-23	807	807	790	790	25,900	790
2004-07-22	795	809	794	801	25,200	801
2004-07-21	801	805	790	801	37,900	801
2004-07-20	800	805	788	790	21,800	790
2004-07-16	796	808	796	805	23,900	805
2004-07-15	831	831	800	805	33,000	805
2004-07-14	840	843	821	821	34,400	821
2004-07-13	833	833	817	830	14,200	830
2004-07-12	818	836	818	833	32,900	833
2004-07-09	791	821	791	818	32,400	818
2004-07-08	802	820	800	801	32,900	801
2004-07-07	818	818	785	802	51,300	802
2004-07-06	820	835	820	822	35,500	822
2004-07-05	852	861	831	840	49,300	840
2004-07-02	879	879	857	862	46,900	862
2004-07-01	897	897	875	876	33,800	876
2004-06-30	885	888	880	887	27,900	887
2004-06-29	881	889	874	875	39,600	875
2004-06-28	890	893	873	882	26,300	882
2004-06-25	875	890	867	881	56,900	881
2004-06-24	880	880	863	865	47,400	865
2004-06-23	887	900	860	860	54,700	860
2004-06-22	902	919	887	897	48,400	897
2004-06-21	930	930	900	902	82,100	902
2004-06-18	926	926	884	890	89,000	890
2004-06-17	899	916	884	916	87,000	916
2004-06-16	873	885	864	879	43,400	879
2004-06-15	870	871	843	853	43,500	853
2004-06-14	866	880	855	860	30,400	860
2004-06-11	862	862	845	850	61,900	850
2004-06-10	854	865	847	861	32,200	861
2004-06-09	849	860	840	860	49,400	860
2004-06-08	844	846	833	840	31,800	840
2004-06-07	820	839	820	830	54,000	830
2004-06-04	835	835	810	825	34,100	825
2004-06-03	846	847	820	825	56,300	825
2004-06-02	856	856	842	846	40,000	846
2004-06-01	850	860	839	855	50,000	855
2004-05-31	861	862	841	846	38,300	846
2004-05-28	840	863	820	863	43,800	863
2004-05-27	856	857	820	850	38,400	850
2004-05-26	878	888	855	855	44,200	855
2004-05-25	909	909	852	861	81,700	861
2004-05-24	901	926	899	909	122,900	909
2004-05-21	835	880	830	879	62,800	879
2004-05-20	791	829	791	819	59,700	819
2004-05-19	775	805	771	784	64,600	784
2004-05-18	744	800	742	770	62,600	770
2004-05-17	815	815	713	740	52,500	740
2004-05-14	810	840	787	795	33,700	795
2004-05-13	848	848	802	803	44,300	803
2004-05-12	814	843	800	843	69,900	843
2004-05-11	753	799	753	754	119,400	754
2004-05-10	840	840	790	793	118,600	793
2004-05-07	851	895	830	861	98,500	861
2004-05-06	936	936	890	890	68,500	890
2004-04-30	950	950	906	929	85,000	929
2004-04-28	927	984	927	957	84,300	957
2004-04-27	920	930	910	922	63,900	922
2004-04-26	952	958	893	940	89,100	940
2004-04-23	1,015	1,022	981	992	101,400	992
2004-04-22	1,062	1,062	1,011	1,017	52,900	1,017
2004-04-21	1,051	1,053	1,015	1,022	120,600	1,022
2004-04-20	1,050	1,062	1,000	1,056	90,000	1,056
2004-04-19	1,110	1,111	1,000	1,059	183,700	1,059
2004-04-16	1,160	1,168	1,095	1,130	116,500	1,130
2004-04-15	1,222	1,230	1,050	1,120	295,400	1,120
2004-04-14	1,227	1,280	1,215	1,235	373,300	1,235
2004-04-13	1,299	1,299	1,210	1,267	541,800	1,267
2004-04-12	1,049	1,099	1,030	1,099	190,800	1,099
2004-04-09	982	1,030	980	999	157,600	999
2004-04-08	990	1,065	980	1,042	214,900	1,042
2004-04-07	950	1,020	950	991	439,300	991
2004-04-06	850	921	841	920	157,700	920
2004-04-05	798	829	795	823	84,500	823
2004-04-02	789	789	777	780	52,800	780
2004-04-01	787	797	775	785	69,000	785
2004-03-31	798	800	779	787	38,300	787
2004-03-30	771	800	771	792	61,700	792
2004-03-29	790	814	790	791	34,900	791
2004-03-26	784	790	775	788	33,000	788
2004-03-25	770	789	770	779	39,800	779
2004-03-24	774	794	761	785	77,400	785
2004-03-23	769	780	720	766	50,900	766
2004-03-22	753	780	747	768	39,100	768
2004-03-19	785	785	755	761	45,400	761
2004-03-18	793	795	752	785	91,300	785
2004-03-17	799	799	777	790	54,000	790
2004-03-16	797	803	773	803	122,900	803
2004-03-15	822	824	780	793	104,000	793
2004-03-12	800	806	790	806	118,300	806
2004-03-11	804	825	791	809	141,500	809
2004-03-10	830	835	812	814	79,000	814
2004-03-09	805	830	800	824	157,300	824
2004-03-08	765	830	760	822	257,600	822
2004-03-05	739	755	720	745	152,400	745
2004-03-04	655	718	655	709	117,600	709
2004-03-03	655	660	649	655	77,500	655
2004-03-02	683	683	642	660	265,100	660
2004-03-01	656	656	636	640	186,700	640
2004-02-27	549	556	546	556	39,800	556
2004-02-26	552	552	530	550	42,900	550
2004-02-25	540	548	533	537	21,900	537
2004-02-24	535	549	530	530	28,700	530
2004-02-23	550	551	539	539	45,000	539
2004-02-20	560	560	540	551	37,400	551
2004-02-19	558	560	555	558	33,100	558
2004-02-18	548	575	545	558	61,200	558
2004-02-17	516	551	516	545	33,500	545
2004-02-16	508	520	508	513	15,900	513
2004-02-13	503	518	503	514	32,400	514
2004-02-12	500	510	500	503	31,600	503
2004-02-10	501	508	500	500	70,600	500
2004-02-09	511	515	496	500	55,300	500
2004-02-06	511	519	500	515	55,700	515
2004-02-05	516	518	510	511	39,700	511
2004-02-04	520	524	520	522	13,400	522
2004-02-03	530	532	520	523	36,200	523
2004-02-02	521	530	520	527	45,300	527
2004-01-30	526	531	517	520	51,700	520
2004-01-29	546	553	546	546	22,700	546
2004-01-28	546	554	546	546	24,600	546
2004-01-27	550	554	546	546	18,500	546
2004-01-26	557	557	546	546	48,700	546
2004-01-23	551	557	546	547	53,800	547
2004-01-22	570	571	555	557	14,700	557
2004-01-21	575	576	558	561	73,800	561
2004-01-20	560	575	560	570	34,600	570
2004-01-19	548	560	546	560	28,400	560
2004-01-16	548	557	546	548	73,700	548
2004-01-15	557	560	548	548	49,000	548
2004-01-14	560	564	557	560	20,600	560
2004-01-13	570	570	565	566	17,000	566
2004-01-09	577	585	570	573	50,200	573
2004-01-08	590	590	577	577	38,800	577
2004-01-07	580	605	575	588	35,700	588
2004-01-06	579	583	579	580	16,900	580
2004-01-05	598	598	588	589	6,800	589

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 [2004年度]

8338 (株)筑波銀行の時系列データ [2004年度]