8338 (株)筑波銀行の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	287	290	284	284	57,700	284
2010-12-29	285	291	285	290	59,900	290
2010-12-28	289	289	281	285	85,500	285
2010-12-27	289	291	286	287	121,000	287
2010-12-24	288	290	286	289	89,300	289
2010-12-22	291	295	288	289	162,700	289
2010-12-21	293	297	291	292	204,900	292
2010-12-20	299	299	287	292	250,900	292
2010-12-17	286	300	286	300	226,900	300
2010-12-16	288	293	287	288	183,500	288
2010-12-15	294	300	281	289	284,800	289
2010-12-14	271	288	271	287	265,100	287
2010-12-13	262	279	262	272	139,100	272
2010-12-10	264	265	260	264	255,900	264
2010-12-09	257	261	257	260	92,600	260
2010-12-08	260	262	257	259	98,200	259
2010-12-07	263	264	259	262	90,000	262
2010-12-06	262	265	261	263	56,500	263
2010-12-03	260	264	260	262	141,600	262
2010-12-02	261	264	260	260	231,600	260
2010-12-01	255	258	253	258	112,500	258
2010-11-30	258	259	253	257	135,600	257
2010-11-29	260	262	257	257	85,800	257
2010-11-26	258	262	257	257	68,700	257
2010-11-25	259	265	258	258	105,200	258
2010-11-24	260	265	259	260	109,400	260
2010-11-22	263	265	261	263	88,500	263
2010-11-19	266	266	261	263	210,800	263
2010-11-18	262	266	257	265	165,900	265
2010-11-17	258	263	256	262	101,900	262
2010-11-16	263	265	257	260	89,100	260
2010-11-15	260	268	260	263	92,600	263
2010-11-12	259	263	258	260	184,700	260
2010-11-11	259	260	251	257	218,500	257
2010-11-10	253	261	253	259	121,200	259
2010-11-09	258	258	253	255	79,800	255
2010-11-08	258	262	256	260	91,100	260
2010-11-05	259	261	254	259	255,700	259
2010-11-04	250	262	250	255	208,200	255
2010-11-02	250	250	241	249	243,000	249
2010-11-01	242	252	242	249	194,500	249
2010-10-29	239	246	236	242	372,300	242
2010-10-28	229	245	229	237	868,200	237
2010-10-27	235	235	229	230	269,800	230
2010-10-26	229	235	228	233	265,400	233
2010-10-25	233	237	228	229	256,200	229
2010-10-22	235	239	233	238	233,200	238
2010-10-21	242	245	232	234	369,200	234
2010-10-20	248	250	237	240	488,500	240
2010-10-19	254	258	253	253	250,400	253
2010-10-18	259	266	253	256	427,400	256
2010-10-15	280	282	262	263	501,000	263
2010-10-14	284	289	278	279	266,500	279
2010-10-13	292	294	282	285	238,300	285
2010-10-12	293	299	291	293	265,500	293
2010-10-08	297	308	296	298	577,200	298
2010-10-07	286	296	284	294	436,000	294
2010-10-06	284	287	275	286	313,500	286
2010-10-05	279	284	274	284	376,100	284
2010-10-04	273	284	270	279	435,900	279
2010-10-01	265	274	261	270	156,900	270
2010-09-30	267	274	263	263	86,800	263
2010-09-29	262	270	260	270	139,700	270
2010-09-28	264	264	259	261	69,200	261
2010-09-27	257	265	251	265	152,000	265
2010-09-24	261	261	256	257	74,500	257
2010-09-22	269	272	267	267	64,600	267
2010-09-21	282	282	266	273	268,000	273
2010-09-17	254	278	253	278	149,600	278
2010-09-16	258	258	251	254	110,800	254
2010-09-15	248	254	246	251	131,200	251
2010-09-14	248	248	246	248	67,300	248
2010-09-13	247	249	244	247	70,200	247
2010-09-10	247	250	241	246	187,200	246
2010-09-09	238	244	234	243	55,000	243
2010-09-08	229	237	228	235	74,600	235
2010-09-07	234	235	233	233	45,400	233
2010-09-06	228	234	228	233	33,800	233
2010-09-03	231	232	227	228	104,400	228
2010-09-02	247	247	232	233	196,500	233
2010-09-01	247	249	242	245	333,200	245
2010-08-31	226	259	226	259	290,700	259
2010-08-30	229	235	228	231	49,200	231
2010-08-27	219	225	218	224	43,000	224
2010-08-26	225	227	218	224	54,000	224
2010-08-25	221	227	221	225	23,300	225
2010-08-24	223	229	216	225	64,100	225
2010-08-23	230	234	228	228	41,700	228
2010-08-20	238	238	227	230	121,100	230
2010-08-19	231	232	229	232	83,700	232
2010-08-18	226	230	225	229	118,400	229
2010-08-17	215	224	215	224	62,100	224
2010-08-16	215	220	215	215	22,400	215
2010-08-13	216	220	214	220	63,700	220
2010-08-12	214	217	213	214	110,000	214
2010-08-11	225	225	217	219	84,700	219
2010-08-10	232	232	228	229	48,100	229
2010-08-09	231	235	231	233	22,200	233
2010-08-06	229	235	229	232	34,300	232
2010-08-05	230	236	230	232	60,200	232
2010-08-04	236	236	227	228	43,700	228
2010-08-03	238	240	233	235	145,400	235
2010-08-02	228	231	226	231	82,000	231
2010-07-30	233	233	224	227	139,900	227
2010-07-29	239	239	232	237	47,500	237
2010-07-28	235	239	233	239	44,100	239
2010-07-27	227	235	227	233	50,700	233
2010-07-26	228	235	227	228	66,300	228
2010-07-23	225	231	222	230	78,200	230
2010-07-22	225	226	223	223	45,600	223
2010-07-21	230	235	225	225	194,600	225
2010-07-20	216	224	213	223	142,200	223
2010-07-16	229	229	217	223	123,200	223
2010-07-15	237	238	212	230	91,300	230
2010-07-14	240	241	238	238	50,500	238
2010-07-13	239	241	237	238	54,600	238
2010-07-12	241	243	239	239	27,900	239
2010-07-09	243	245	242	243	28,300	243
2010-07-08	241	245	241	244	40,400	244
2010-07-07	243	243	240	241	32,500	241
2010-07-06	237	244	236	243	51,300	243
2010-07-05	241	243	235	243	78,800	243
2010-07-02	250	252	243	244	130,200	244
2010-07-01	239	246	239	246	79,400	246
2010-06-30	240	250	237	242	90,100	242
2010-06-29	247	249	242	242	69,700	242
2010-06-28	250	252	248	250	39,100	250
2010-06-25	251	255	251	252	38,000	252
2010-06-24	251	254	251	253	23,200	253
2010-06-23	253	256	251	254	23,100	254
2010-06-22	252	258	252	258	59,600	258
2010-06-21	261	262	256	258	109,100	258
2010-06-18	251	254	248	254	111,700	254
2010-06-17	248	252	247	252	67,100	252
2010-06-16	247	250	246	250	74,500	250
2010-06-15	247	248	243	246	90,200	246
2010-06-14	245	246	242	244	83,900	244
2010-06-11	242	244	240	241	220,300	241
2010-06-10	242	244	240	241	70,900	241
2010-06-09	249	249	241	243	61,900	243
2010-06-08	246	249	243	246	57,300	246
2010-06-07	246	252	246	247	48,200	247
2010-06-04	253	255	250	254	60,200	254
2010-06-03	253	255	250	251	65,600	251
2010-06-02	259	259	251	252	99,500	252
2010-06-01	248	259	248	258	109,000	258
2010-05-31	241	250	241	249	64,500	249
2010-05-28	250	250	239	245	150,100	245
2010-05-27	240	248	240	243	92,700	243
2010-05-26	241	247	240	243	84,300	243
2010-05-25	249	250	239	245	200,300	245
2010-05-24	253	257	248	253	121,200	253
2010-05-21	261	264	253	257	173,800	257
2010-05-20	265	270	265	269	64,600	269
2010-05-19	268	280	264	271	147,000	271
2010-05-18	278	278	268	270	104,200	270
2010-05-17	277	277	267	275	126,000	275
2010-05-14	272	278	272	278	73,300	278
2010-05-13	274	279	268	277	72,900	277
2010-05-12	273	276	272	274	45,500	274
2010-05-11	285	285	270	275	122,500	275
2010-05-10	275	280	273	277	107,200	277
2010-05-07	280	280	275	279	211,800	279
2010-05-06	283	294	281	288	129,500	288
2010-04-30	288	293	288	290	49,900	290
2010-04-28	285	291	283	287	100,500	287
2010-04-27	296	297	290	292	63,600	292
2010-04-26	297	301	297	298	120,900	298
2010-04-23	295	297	293	294	69,800	294
2010-04-22	298	299	295	296	56,600	296
2010-04-21	302	302	297	299	143,000	299
2010-04-20	296	300	296	298	92,200	298
2010-04-19	294	299	294	297	112,000	297
2010-04-16	305	306	300	302	113,300	302
2010-04-15	305	306	300	303	159,100	303
2010-04-14	300	308	298	303	407,900	303
2010-04-13	282	290	281	290	205,900	290
2010-04-12	275	285	275	282	236,600	282
2010-04-09	273	275	273	275	69,600	275
2010-04-08	274	275	270	273	109,200	273
2010-04-07	267	274	267	272	180,100	272
2010-04-06	270	270	266	267	67,800	267
2010-04-05	270	271	267	268	68,400	268
2010-04-02	273	275	270	270	197,300	270
2010-04-01	265	270	263	270	121,200	270
2010-03-31	267	268	262	265	90,300	265
2010-03-30	260	267	259	265	76,800	265
2010-03-29	255	262	255	259	152,400	259
2010-03-26	261	263	260	263	110,600	263
2010-03-25	268	270	261	261	109,400	261
2010-03-24	270	270	265	267	122,300	267
2010-03-23	272	272	265	267	116,200	267
2010-03-19	269	272	266	271	274,200	271
2010-03-18	265	267	263	265	120,700	265
2010-03-17	260	269	260	267	174,500	267
2010-03-16	264	264	260	260	174,600	260
2010-03-15	259	270	257	266	486,900	266
2010-03-12	256	259	255	258	131,300	258
2010-03-11	256	258	255	257	105,700	257
2010-03-10	255	257	255	255	30,100	255
2010-03-09	256	259	254	255	91,900	255
2010-03-08	261	263	250	256	162,400	256
2010-03-05	260	262	256	261	116,700	261
2010-03-04	262	265	254	256	149,600	256
2010-03-03	262	270	261	265	81,500	265
2010-03-02	274	275	261	269	234,800	269
2010-03-01	272	274	268	273	159,500	273
2010-02-26	273	278	270	273	136,900	273
2010-02-25	272	276	268	272	125,500	272
2010-02-24	273	279	264	267	162,300	267
2010-02-23	272	280	270	273	101,400	273
2010-02-22	272	280	270	274	109,200	274
2010-02-19	282	284	265	270	225,400	270
2010-02-18	277	281	275	281	187,600	281
2010-02-17	265	270	265	270	75,000	270
2010-02-16	260	264	259	263	27,000	263
2010-02-15	265	267	260	261	44,800	261
2010-02-12	263	263	255	262	59,100	262
2010-02-10	262	265	257	259	107,100	259
2010-02-09	246	260	246	257	101,300	257
2010-02-08	246	250	244	248	57,800	248
2010-02-05	252	257	244	247	195,500	247
2010-02-04	259	262	256	260	42,400	260
2010-02-03	255	270	255	261	106,700	261
2010-02-02	263	263	253	261	115,800	261
2010-02-01	261	261	250	259	119,400	259
2010-01-29	267	268	262	263	70,300	263
2010-01-28	264	268	262	266	95,400	266
2010-01-27	268	275	266	269	118,000	269
2010-01-26	275	276	266	266	114,400	266
2010-01-25	280	280	273	275	87,500	275
2010-01-22	280	283	274	278	130,100	278
2010-01-21	283	287	280	285	146,900	285
2010-01-20	283	285	281	283	81,400	283
2010-01-19	286	286	281	285	174,500	285
2010-01-18	281	284	281	282	80,600	282
2010-01-15	282	285	280	284	104,100	284
2010-01-14	282	285	280	284	72,900	284
2010-01-13	278	287	278	283	143,600	283
2010-01-12	280	283	279	281	62,600	281
2010-01-08	279	283	278	278	127,600	278
2010-01-07	280	285	279	282	85,300	282
2010-01-06	281	282	275	281	183,000	281
2010-01-05	287	287	274	280	166,200	280
2010-01-04	277	286	277	286	103,800	286

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 [2010年度]

8338 (株)筑波銀行の時系列データ [2010年度]