8398 (株)筑邦銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,606 | 1,606 | 1,566 | 1,566 | 1,900 | 1,566 |
| 2024-05-01 | 1,588 | 1,589 | 1,580 | 1,580 | 400 | 1,580 |
| 2024-04-30 | 1,580 | 1,588 | 1,561 | 1,561 | 900 | 1,561 |
| 2024-04-26 | 1,550 | 1,580 | 1,550 | 1,580 | 400 | 1,580 |
| 2024-04-25 | 1,553 | 1,553 | 1,550 | 1,550 | 900 | 1,550 |
| 2024-04-24 | 1,546 | 1,551 | 1,546 | 1,551 | 600 | 1,551 |
| 2024-04-23 | 1,550 | 1,550 | 1,546 | 1,546 | 2,700 | 1,546 |
| 2024-04-22 | 1,519 | 1,535 | 1,519 | 1,520 | 800 | 1,520 |
| 2024-04-19 | 1,534 | 1,534 | 1,494 | 1,519 | 1,600 | 1,519 |
| 2024-04-18 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
| 2024-04-17 | 1,530 | 1,530 | 1,511 | 1,511 | 1,200 | 1,511 |
| 2024-04-16 | 1,519 | 1,535 | 1,500 | 1,501 | 3,400 | 1,501 |
| 2024-04-15 | 1,490 | 1,519 | 1,490 | 1,506 | 3,300 | 1,506 |
| 2024-04-12 | 1,510 | 1,536 | 1,510 | 1,520 | 500 | 1,520 |
| 2024-04-11 | 1,540 | 1,540 | 1,505 | 1,510 | 1,900 | 1,510 |
| 2024-04-10 | 1,522 | 1,523 | 1,515 | 1,521 | 2,200 | 1,521 |
| 2024-04-09 | 1,549 | 1,553 | 1,526 | 1,527 | 1,200 | 1,527 |
| 2024-04-08 | 1,550 | 1,550 | 1,521 | 1,521 | 400 | 1,521 |
| 2024-04-05 | - | - | - | 1,562 | - | 1,562 |
| 2024-04-04 | 1,522 | 1,562 | 1,522 | 1,562 | 400 | 1,562 |
| 2024-04-03 | 1,515 | 1,545 | 1,515 | 1,545 | 1,300 | 1,545 |
| 2024-04-02 | 1,630 | 1,630 | 1,500 | 1,501 | 6,500 | 1,501 |
| 2024-04-01 | 1,580 | 1,590 | 1,580 | 1,590 | 500 | 1,590 |
| 2024-03-29 | 1,551 | 1,580 | 1,550 | 1,580 | 1,200 | 1,580 |
| 2024-03-28 | 1,530 | 1,570 | 1,529 | 1,570 | 1,600 | 1,570 |
| 2024-03-27 | 1,595 | 1,595 | 1,595 | 1,595 | 900 | 1,595 |
| 2024-03-26 | 1,602 | 1,625 | 1,594 | 1,595 | 2,100 | 1,595 |
| 2024-03-25 | 1,580 | 1,602 | 1,580 | 1,602 | 5,500 | 1,602 |
| 2024-03-22 | 1,570 | 1,590 | 1,566 | 1,590 | 7,100 | 1,590 |
| 2024-03-21 | 1,540 | 1,570 | 1,540 | 1,570 | 4,800 | 1,570 |
| 2024-03-19 | 1,550 | 1,550 | 1,540 | 1,550 | 3,600 | 1,550 |
| 2024-03-18 | 1,540 | 1,550 | 1,530 | 1,550 | 3,000 | 1,550 |
| 2024-03-15 | 1,539 | 1,550 | 1,531 | 1,531 | 3,200 | 1,531 |
| 2024-03-14 | 1,540 | 1,550 | 1,520 | 1,550 | 1,400 | 1,550 |
| 2024-03-13 | 1,550 | 1,560 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2024-03-12 | 1,545 | 1,559 | 1,544 | 1,559 | 400 | 1,559 |
| 2024-03-11 | 1,536 | 1,545 | 1,536 | 1,544 | 1,500 | 1,544 |
| 2024-03-08 | 1,539 | 1,550 | 1,535 | 1,545 | 2,800 | 1,545 |
| 2024-03-07 | 1,540 | 1,540 | 1,500 | 1,540 | 2,200 | 1,540 |
| 2024-03-06 | 1,528 | 1,530 | 1,525 | 1,530 | 1,100 | 1,530 |
| 2024-03-05 | 1,530 | 1,530 | 1,525 | 1,525 | 2,100 | 1,525 |
| 2024-03-04 | 1,549 | 1,550 | 1,530 | 1,530 | 3,100 | 1,530 |
| 2024-03-01 | 1,540 | 1,540 | 1,537 | 1,540 | 2,400 | 1,540 |
| 2024-02-29 | 1,490 | 1,540 | 1,484 | 1,540 | 6,100 | 1,540 |
| 2024-02-28 | 1,467 | 1,519 | 1,467 | 1,519 | 23,900 | 1,519 |
| 2024-02-27 | 1,475 | 1,480 | 1,475 | 1,480 | 800 | 1,480 |
| 2024-02-26 | 1,473 | 1,473 | 1,473 | 1,473 | 1,500 | 1,473 |
| 2024-02-22 | 1,515 | 1,515 | 1,473 | 1,473 | 2,000 | 1,473 |
| 2024-02-21 | 1,470 | 1,485 | 1,470 | 1,485 | 1,500 | 1,485 |
| 2024-02-20 | 1,463 | 1,470 | 1,463 | 1,470 | 1,100 | 1,470 |
| 2024-02-19 | 1,460 | 1,485 | 1,460 | 1,463 | 2,000 | 1,463 |
| 2024-02-16 | 1,489 | 1,489 | 1,450 | 1,452 | 3,700 | 1,452 |
| 2024-02-15 | 1,480 | 1,480 | 1,476 | 1,480 | 1,400 | 1,480 |
| 2024-02-14 | 1,466 | 1,490 | 1,466 | 1,490 | 1,100 | 1,490 |
| 2024-02-13 | 1,480 | 1,495 | 1,470 | 1,480 | 2,700 | 1,480 |
| 2024-02-09 | 1,482 | 1,489 | 1,455 | 1,489 | 1,500 | 1,489 |
| 2024-02-08 | 1,480 | 1,490 | 1,480 | 1,482 | 1,400 | 1,482 |
| 2024-02-07 | 1,500 | 1,500 | 1,440 | 1,481 | 3,900 | 1,481 |
| 2024-02-06 | 1,500 | 1,539 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2024-02-05 | 1,534 | 1,534 | 1,484 | 1,500 | 1,700 | 1,500 |
| 2024-02-02 | 1,525 | 1,525 | 1,467 | 1,525 | 2,200 | 1,525 |
| 2024-02-01 | 1,490 | 1,495 | 1,490 | 1,495 | 600 | 1,495 |
| 2024-01-31 | 1,479 | 1,495 | 1,465 | 1,465 | 1,400 | 1,465 |
| 2024-01-30 | - | - | - | 1,460 | - | 1,460 |
| 2024-01-29 | 1,460 | 1,470 | 1,460 | 1,460 | 1,800 | 1,460 |
| 2024-01-26 | 1,445 | 1,470 | 1,445 | 1,470 | 1,700 | 1,470 |
| 2024-01-25 | 1,475 | 1,476 | 1,470 | 1,470 | 400 | 1,470 |
| 2024-01-24 | 1,454 | 1,467 | 1,448 | 1,460 | 4,200 | 1,460 |
| 2024-01-23 | 1,490 | 1,490 | 1,452 | 1,454 | 3,900 | 1,454 |
| 2024-01-22 | 1,470 | 1,485 | 1,470 | 1,485 | 500 | 1,485 |
| 2024-01-19 | 1,481 | 1,482 | 1,481 | 1,482 | 300 | 1,482 |
| 2024-01-18 | 1,477 | 1,480 | 1,476 | 1,480 | 500 | 1,480 |
| 2024-01-17 | 1,479 | 1,479 | 1,477 | 1,477 | 700 | 1,477 |
| 2024-01-16 | 1,469 | 1,469 | 1,450 | 1,450 | 600 | 1,450 |
| 2024-01-15 | 1,468 | 1,468 | 1,450 | 1,450 | 700 | 1,450 |
| 2024-01-12 | 1,455 | 1,455 | 1,450 | 1,450 | 600 | 1,450 |
| 2024-01-11 | 1,469 | 1,469 | 1,460 | 1,460 | 300 | 1,460 |
| 2024-01-10 | 1,450 | 1,475 | 1,450 | 1,475 | 900 | 1,475 |
| 2024-01-09 | 1,459 | 1,459 | 1,450 | 1,450 | 600 | 1,450 |
| 2024-01-05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,300 | 1,450 |
| 2024-01-04 | 1,435 | 1,450 | 1,430 | 1,450 | 2,800 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
