8338 (株)筑波銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 285 | 286 | 278 | 278 | 69,100 | 278 |
| 2009-12-29 | 276 | 285 | 276 | 284 | 80,000 | 284 |
| 2009-12-28 | 276 | 283 | 272 | 277 | 73,800 | 277 |
| 2009-12-25 | 271 | 275 | 270 | 272 | 83,300 | 272 |
| 2009-12-24 | 270 | 272 | 269 | 270 | 80,500 | 270 |
| 2009-12-22 | 271 | 273 | 269 | 269 | 127,500 | 269 |
| 2009-12-21 | 276 | 276 | 268 | 268 | 187,600 | 268 |
| 2009-12-18 | 270 | 275 | 262 | 271 | 202,300 | 271 |
| 2009-12-17 | 275 | 280 | 270 | 273 | 170,000 | 273 |
| 2009-12-16 | 284 | 291 | 272 | 276 | 247,300 | 276 |
| 2009-12-15 | 278 | 279 | 270 | 275 | 144,600 | 275 |
| 2009-12-14 | 279 | 279 | 266 | 277 | 134,000 | 277 |
| 2009-12-11 | 275 | 284 | 267 | 284 | 228,300 | 284 |
| 2009-12-10 | 289 | 292 | 271 | 277 | 145,100 | 277 |
| 2009-12-09 | 290 | 295 | 286 | 288 | 127,200 | 288 |
| 2009-12-08 | 294 | 297 | 290 | 292 | 110,500 | 292 |
| 2009-12-07 | 297 | 302 | 292 | 299 | 124,100 | 299 |
| 2009-12-04 | 297 | 300 | 292 | 295 | 104,900 | 295 |
| 2009-12-03 | 298 | 304 | 294 | 301 | 169,700 | 301 |
| 2009-12-02 | 304 | 306 | 295 | 296 | 192,500 | 296 |
| 2009-12-01 | 287 | 308 | 287 | 304 | 207,300 | 304 |
| 2009-11-30 | 283 | 296 | 282 | 296 | 142,800 | 296 |
| 2009-11-27 | 278 | 288 | 278 | 288 | 113,100 | 288 |
| 2009-11-26 | 292 | 299 | 283 | 292 | 113,100 | 292 |
| 2009-11-25 | 296 | 301 | 288 | 291 | 121,700 | 291 |
| 2009-11-24 | 301 | 304 | 295 | 295 | 108,800 | 295 |
| 2009-11-20 | 303 | 304 | 298 | 302 | 137,700 | 302 |
| 2009-11-19 | 299 | 302 | 296 | 302 | 119,700 | 302 |
| 2009-11-18 | 304 | 306 | 299 | 299 | 161,300 | 299 |
| 2009-11-17 | 301 | 304 | 297 | 303 | 112,300 | 303 |
| 2009-11-16 | 302 | 307 | 301 | 301 | 69,900 | 301 |
| 2009-11-13 | 306 | 309 | 302 | 305 | 109,700 | 305 |
| 2009-11-12 | 310 | 311 | 301 | 303 | 208,000 | 303 |
| 2009-11-11 | 313 | 315 | 311 | 313 | 80,100 | 313 |
| 2009-11-10 | 306 | 313 | 306 | 311 | 60,600 | 311 |
| 2009-11-09 | 308 | 309 | 304 | 304 | 35,100 | 304 |
| 2009-11-06 | 312 | 312 | 307 | 307 | 67,600 | 307 |
| 2009-11-05 | 311 | 314 | 310 | 311 | 58,600 | 311 |
| 2009-11-04 | 313 | 315 | 308 | 314 | 173,700 | 314 |
| 2009-11-02 | 298 | 310 | 295 | 310 | 103,900 | 310 |
| 2009-10-30 | 301 | 307 | 301 | 305 | 122,600 | 305 |
| 2009-10-29 | 303 | 304 | 297 | 298 | 168,700 | 298 |
| 2009-10-28 | 301 | 307 | 301 | 305 | 52,700 | 305 |
| 2009-10-27 | 300 | 308 | 296 | 298 | 206,400 | 298 |
| 2009-10-26 | 300 | 306 | 300 | 305 | 86,900 | 305 |
| 2009-10-23 | 317 | 317 | 300 | 300 | 128,200 | 300 |
| 2009-10-22 | 308 | 320 | 303 | 314 | 118,100 | 314 |
| 2009-10-21 | 313 | 317 | 309 | 315 | 90,500 | 315 |
| 2009-10-20 | 312 | 312 | 306 | 312 | 187,500 | 312 |
| 2009-10-19 | 298 | 305 | 297 | 305 | 80,700 | 305 |
| 2009-10-16 | 303 | 304 | 295 | 301 | 88,900 | 301 |
| 2009-10-15 | 300 | 305 | 298 | 299 | 99,700 | 299 |
| 2009-10-14 | 302 | 304 | 293 | 296 | 150,300 | 296 |
| 2009-10-13 | 301 | 309 | 300 | 306 | 94,500 | 306 |
| 2009-10-09 | 304 | 310 | 302 | 306 | 94,400 | 306 |
| 2009-10-08 | 307 | 314 | 304 | 305 | 96,400 | 305 |
| 2009-10-07 | 298 | 307 | 295 | 307 | 83,100 | 307 |
| 2009-10-06 | 295 | 300 | 293 | 295 | 65,900 | 295 |
| 2009-10-05 | 295 | 298 | 288 | 298 | 92,000 | 298 |
| 2009-10-02 | 306 | 306 | 296 | 298 | 132,100 | 298 |
| 2009-10-01 | 308 | 308 | 301 | 307 | 70,500 | 307 |
| 2009-09-30 | 303 | 308 | 301 | 308 | 58,400 | 308 |
| 2009-09-29 | 305 | 307 | 300 | 304 | 59,100 | 304 |
| 2009-09-28 | 295 | 305 | 295 | 304 | 125,600 | 304 |
| 2009-09-25 | 306 | 308 | 300 | 300 | 86,000 | 300 |
| 2009-09-24 | 304 | 319 | 304 | 315 | 129,900 | 315 |
| 2009-09-18 | 314 | 314 | 301 | 308 | 186,300 | 308 |
| 2009-09-17 | 310 | 314 | 296 | 309 | 189,700 | 309 |
| 2009-09-16 | 314 | 316 | 309 | 310 | 82,800 | 310 |
| 2009-09-15 | 313 | 316 | 312 | 315 | 37,200 | 315 |
| 2009-09-14 | 315 | 317 | 312 | 312 | 59,300 | 312 |
| 2009-09-11 | 319 | 322 | 317 | 317 | 98,200 | 317 |
| 2009-09-10 | 316 | 326 | 316 | 323 | 69,100 | 323 |
| 2009-09-09 | 317 | 320 | 311 | 314 | 50,300 | 314 |
| 2009-09-08 | 316 | 319 | 313 | 319 | 51,300 | 319 |
| 2009-09-07 | 320 | 320 | 312 | 314 | 44,200 | 314 |
| 2009-09-04 | 321 | 322 | 317 | 319 | 49,000 | 319 |
| 2009-09-03 | 322 | 323 | 320 | 320 | 40,400 | 320 |
| 2009-09-02 | 325 | 325 | 320 | 322 | 143,400 | 322 |
| 2009-09-01 | 320 | 327 | 319 | 327 | 125,900 | 327 |
| 2009-08-31 | 321 | 325 | 317 | 318 | 79,900 | 318 |
| 2009-08-28 | 323 | 324 | 316 | 319 | 30,600 | 319 |
| 2009-08-27 | 320 | 322 | 317 | 321 | 44,300 | 321 |
| 2009-08-26 | 320 | 325 | 318 | 321 | 71,100 | 321 |
| 2009-08-25 | 322 | 325 | 321 | 322 | 34,800 | 322 |
| 2009-08-24 | 334 | 335 | 325 | 325 | 120,100 | 325 |
| 2009-08-21 | 335 | 335 | 321 | 326 | 83,700 | 326 |
| 2009-08-20 | 324 | 335 | 324 | 331 | 190,700 | 331 |
| 2009-08-19 | 319 | 321 | 317 | 319 | 35,700 | 319 |
| 2009-08-18 | 320 | 329 | 318 | 323 | 91,600 | 323 |
| 2009-08-17 | 320 | 321 | 307 | 319 | 159,900 | 319 |
| 2009-08-14 | 322 | 329 | 322 | 325 | 67,300 | 325 |
| 2009-08-13 | 330 | 330 | 326 | 326 | 36,600 | 326 |
| 2009-08-12 | 329 | 329 | 324 | 325 | 66,400 | 325 |
| 2009-08-11 | 331 | 335 | 330 | 334 | 111,200 | 334 |
| 2009-08-10 | 330 | 334 | 329 | 330 | 141,000 | 330 |
| 2009-08-07 | 325 | 330 | 321 | 327 | 58,500 | 327 |
| 2009-08-06 | 327 | 331 | 324 | 327 | 71,700 | 327 |
| 2009-08-05 | 327 | 328 | 324 | 324 | 38,300 | 324 |
| 2009-08-04 | 333 | 333 | 327 | 327 | 173,500 | 327 |
| 2009-08-03 | 319 | 328 | 318 | 328 | 89,800 | 328 |
| 2009-07-31 | 318 | 320 | 313 | 316 | 59,300 | 316 |
| 2009-07-30 | 316 | 319 | 311 | 313 | 43,900 | 313 |
| 2009-07-29 | 317 | 321 | 315 | 316 | 40,900 | 316 |
| 2009-07-28 | 319 | 322 | 316 | 321 | 38,200 | 321 |
| 2009-07-27 | 314 | 323 | 314 | 320 | 59,500 | 320 |
| 2009-07-24 | 309 | 314 | 309 | 314 | 46,600 | 314 |
| 2009-07-23 | 310 | 316 | 306 | 306 | 60,500 | 306 |
| 2009-07-22 | 308 | 312 | 308 | 311 | 40,000 | 311 |
| 2009-07-21 | 318 | 324 | 308 | 309 | 117,300 | 309 |
| 2009-07-17 | 296 | 306 | 296 | 305 | 75,000 | 305 |
| 2009-07-16 | 300 | 306 | 295 | 295 | 86,700 | 295 |
| 2009-07-15 | 303 | 305 | 296 | 296 | 83,000 | 296 |
| 2009-07-14 | 298 | 304 | 298 | 303 | 93,900 | 303 |
| 2009-07-13 | 306 | 309 | 295 | 295 | 152,200 | 295 |
| 2009-07-10 | 314 | 315 | 310 | 310 | 110,300 | 310 |
| 2009-07-09 | 315 | 317 | 312 | 312 | 90,400 | 312 |
| 2009-07-08 | 319 | 321 | 316 | 317 | 87,200 | 317 |
| 2009-07-07 | 320 | 326 | 319 | 323 | 101,800 | 323 |
| 2009-07-06 | 318 | 320 | 315 | 317 | 70,000 | 317 |
| 2009-07-03 | 317 | 322 | 313 | 320 | 80,700 | 320 |
| 2009-07-02 | 322 | 325 | 314 | 320 | 218,400 | 320 |
| 2009-07-01 | 314 | 325 | 314 | 320 | 174,500 | 320 |
| 2009-06-30 | 315 | 320 | 313 | 313 | 148,400 | 313 |
| 2009-06-29 | 318 | 321 | 314 | 314 | 107,900 | 314 |
| 2009-06-26 | 318 | 322 | 316 | 321 | 66,400 | 321 |
| 2009-06-25 | 310 | 320 | 310 | 318 | 173,100 | 318 |
| 2009-06-24 | 319 | 320 | 314 | 315 | 136,900 | 315 |
| 2009-06-23 | 322 | 324 | 317 | 318 | 184,400 | 318 |
| 2009-06-22 | 324 | 331 | 324 | 330 | 81,500 | 330 |
| 2009-06-19 | 337 | 337 | 329 | 329 | 199,500 | 329 |
| 2009-06-18 | 336 | 336 | 330 | 332 | 163,100 | 332 |
| 2009-06-17 | 330 | 340 | 330 | 340 | 153,400 | 340 |
| 2009-06-16 | 344 | 346 | 326 | 334 | 281,300 | 334 |
| 2009-06-15 | 360 | 364 | 349 | 353 | 265,000 | 353 |
| 2009-06-12 | 340 | 354 | 336 | 350 | 284,600 | 350 |
| 2009-06-11 | 338 | 345 | 334 | 336 | 128,700 | 336 |
| 2009-06-10 | 326 | 338 | 325 | 337 | 218,700 | 337 |
| 2009-06-09 | 325 | 327 | 320 | 325 | 166,000 | 325 |
| 2009-06-08 | 330 | 332 | 326 | 326 | 145,900 | 326 |
| 2009-06-05 | 335 | 335 | 326 | 329 | 105,200 | 329 |
| 2009-06-04 | 331 | 336 | 330 | 331 | 85,900 | 331 |
| 2009-06-03 | 345 | 345 | 332 | 333 | 88,500 | 333 |
| 2009-06-02 | 355 | 355 | 340 | 340 | 141,100 | 340 |
| 2009-06-01 | 331 | 345 | 330 | 345 | 119,900 | 345 |
| 2009-05-29 | 341 | 341 | 331 | 331 | 178,200 | 331 |
| 2009-05-28 | 341 | 347 | 339 | 343 | 145,100 | 343 |
| 2009-05-27 | 347 | 347 | 341 | 341 | 69,100 | 341 |
| 2009-05-26 | 340 | 344 | 338 | 342 | 73,900 | 342 |
| 2009-05-25 | 335 | 346 | 331 | 340 | 94,200 | 340 |
| 2009-05-22 | 345 | 346 | 337 | 340 | 92,300 | 340 |
| 2009-05-21 | 352 | 357 | 342 | 347 | 110,000 | 347 |
| 2009-05-20 | 345 | 348 | 342 | 348 | 72,500 | 348 |
| 2009-05-19 | 359 | 370 | 343 | 349 | 200,300 | 349 |
| 2009-05-18 | 348 | 350 | 340 | 345 | 205,400 | 345 |
| 2009-05-15 | 353 | 359 | 346 | 356 | 162,900 | 356 |
| 2009-05-14 | 362 | 364 | 357 | 358 | 216,800 | 358 |
| 2009-05-13 | 375 | 377 | 369 | 372 | 205,200 | 372 |
| 2009-05-12 | 375 | 387 | 375 | 380 | 164,800 | 380 |
| 2009-05-11 | 373 | 387 | 373 | 380 | 158,200 | 380 |
| 2009-05-08 | 370 | 384 | 369 | 378 | 324,700 | 378 |
| 2009-05-07 | 399 | 399 | 368 | 380 | 541,900 | 380 |
| 2009-05-01 | 420 | 423 | 380 | 394 | 869,000 | 394 |
| 2009-04-30 | 416 | 416 | 416 | 416 | 282,400 | 416 |
| 2009-04-28 | 299 | 305 | 297 | 301 | 51,400 | 301 |
| 2009-04-27 | 300 | 301 | 295 | 297 | 69,700 | 297 |
| 2009-04-24 | 305 | 306 | 293 | 293 | 103,200 | 293 |
| 2009-04-23 | 303 | 305 | 300 | 304 | 96,300 | 304 |
| 2009-04-22 | 303 | 303 | 297 | 299 | 81,000 | 299 |
| 2009-04-21 | 308 | 308 | 297 | 302 | 135,200 | 302 |
| 2009-04-20 | 309 | 310 | 305 | 309 | 109,000 | 309 |
| 2009-04-17 | 308 | 309 | 304 | 308 | 139,200 | 308 |
| 2009-04-16 | 307 | 309 | 301 | 307 | 122,100 | 307 |
| 2009-04-15 | 308 | 308 | 301 | 304 | 73,200 | 304 |
| 2009-04-14 | 299 | 310 | 297 | 310 | 203,700 | 310 |
| 2009-04-13 | 299 | 300 | 293 | 299 | 129,100 | 299 |
| 2009-04-10 | 302 | 305 | 299 | 299 | 151,400 | 299 |
| 2009-04-09 | 287 | 303 | 286 | 300 | 182,300 | 300 |
| 2009-04-08 | 283 | 285 | 280 | 282 | 97,600 | 282 |
| 2009-04-07 | 295 | 297 | 286 | 290 | 140,100 | 290 |
| 2009-04-06 | 305 | 305 | 289 | 292 | 119,900 | 292 |
| 2009-04-03 | 305 | 309 | 296 | 300 | 151,800 | 300 |
| 2009-04-02 | 311 | 312 | 300 | 300 | 232,700 | 300 |
| 2009-04-01 | 285 | 300 | 283 | 296 | 146,000 | 296 |
| 2009-03-31 | 283 | 289 | 280 | 284 | 162,300 | 284 |
| 2009-03-30 | 289 | 301 | 285 | 285 | 193,900 | 285 |
| 2009-03-27 | 300 | 310 | 296 | 299 | 156,000 | 299 |
| 2009-03-26 | 301 | 304 | 292 | 296 | 89,600 | 296 |
| 2009-03-25 | 295 | 300 | 292 | 296 | 205,200 | 296 |
| 2009-03-24 | 305 | 309 | 295 | 300 | 219,500 | 300 |
| 2009-03-23 | 280 | 293 | 280 | 293 | 280,200 | 293 |
| 2009-03-19 | 283 | 297 | 279 | 293 | 667,200 | 293 |
| 2009-03-18 | 264 | 269 | 258 | 263 | 287,200 | 263 |
| 2009-03-17 | 243 | 251 | 240 | 243 | 175,700 | 243 |
| 2009-03-16 | 234 | 253 | 234 | 251 | 145,000 | 251 |
| 2009-03-13 | 223 | 225 | 222 | 224 | 231,000 | 224 |
| 2009-03-12 | 214 | 219 | 210 | 217 | 101,300 | 217 |
| 2009-03-11 | 219 | 220 | 214 | 217 | 151,000 | 217 |
| 2009-03-10 | 202 | 209 | 201 | 204 | 79,600 | 204 |
| 2009-03-09 | 209 | 210 | 205 | 206 | 74,500 | 206 |
| 2009-03-06 | 203 | 210 | 201 | 208 | 164,300 | 208 |
| 2009-03-05 | 203 | 203 | 199 | 201 | 101,100 | 201 |
| 2009-03-04 | 202 | 202 | 198 | 198 | 217,500 | 198 |
| 2009-03-03 | 198 | 205 | 196 | 203 | 153,200 | 203 |
| 2009-03-02 | 190 | 197 | 188 | 197 | 241,000 | 197 |
| 2009-02-27 | 203 | 203 | 190 | 198 | 198,100 | 198 |
| 2009-02-26 | 203 | 208 | 200 | 203 | 275,800 | 203 |
| 2009-02-25 | 207 | 208 | 201 | 204 | 311,400 | 204 |
| 2009-02-24 | 211 | 212 | 199 | 201 | 556,100 | 201 |
| 2009-02-23 | 232 | 232 | 220 | 221 | 163,700 | 221 |
| 2009-02-20 | 240 | 249 | 237 | 241 | 143,400 | 241 |
| 2009-02-19 | 241 | 243 | 233 | 239 | 133,400 | 239 |
| 2009-02-18 | 253 | 256 | 236 | 246 | 209,700 | 246 |
| 2009-02-17 | 269 | 270 | 253 | 254 | 132,600 | 254 |
| 2009-02-16 | 267 | 274 | 266 | 272 | 110,500 | 272 |
| 2009-02-13 | 264 | 272 | 261 | 272 | 123,600 | 272 |
| 2009-02-12 | 270 | 274 | 264 | 265 | 119,700 | 265 |
| 2009-02-10 | 277 | 280 | 270 | 271 | 127,700 | 271 |
| 2009-02-09 | 279 | 284 | 275 | 275 | 95,600 | 275 |
| 2009-02-06 | 280 | 284 | 278 | 279 | 70,400 | 279 |
| 2009-02-05 | 282 | 283 | 276 | 281 | 121,900 | 281 |
| 2009-02-04 | 278 | 283 | 276 | 280 | 124,900 | 280 |
| 2009-02-03 | 290 | 292 | 278 | 278 | 146,600 | 278 |
| 2009-02-02 | 286 | 292 | 283 | 287 | 64,300 | 287 |
| 2009-01-30 | 288 | 292 | 282 | 286 | 147,500 | 286 |
| 2009-01-29 | 286 | 292 | 285 | 292 | 227,400 | 292 |
| 2009-01-28 | 280 | 287 | 278 | 284 | 107,300 | 284 |
| 2009-01-27 | 280 | 286 | 279 | 283 | 125,300 | 283 |
| 2009-01-26 | 269 | 283 | 268 | 274 | 126,700 | 274 |
| 2009-01-23 | 283 | 284 | 273 | 273 | 206,000 | 273 |
| 2009-01-22 | 295 | 297 | 284 | 286 | 201,900 | 286 |
| 2009-01-21 | 295 | 300 | 288 | 288 | 277,600 | 288 |
| 2009-01-20 | 301 | 301 | 292 | 294 | 283,200 | 294 |
| 2009-01-19 | 305 | 308 | 294 | 298 | 217,700 | 298 |
| 2009-01-16 | 295 | 305 | 295 | 304 | 197,600 | 304 |
| 2009-01-15 | 286 | 304 | 285 | 298 | 216,500 | 298 |
| 2009-01-14 | 285 | 295 | 285 | 291 | 209,600 | 291 |
| 2009-01-13 | 302 | 302 | 287 | 288 | 433,600 | 288 |
| 2009-01-09 | 311 | 311 | 302 | 303 | 373,100 | 303 |
| 2009-01-08 | 301 | 309 | 300 | 301 | 232,000 | 301 |
| 2009-01-07 | 305 | 316 | 301 | 303 | 488,500 | 303 |
| 2009-01-06 | 310 | 310 | 301 | 304 | 112,000 | 304 |
| 2009-01-05 | 313 | 319 | 305 | 306 | 67,200 | 306 |
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
