8398 (株)筑邦銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 556 | 556 | 556 | 556 | 1,000 | 5,096.24 |
| 1994-12-29 | 557 | 557 | 557 | 557 | 4,000 | 5,105.41 |
| 1994-12-28 | 557 | 557 | 557 | 557 | 3,000 | 5,105.41 |
| 1994-12-27 | 557 | 557 | 557 | 557 | 3,000 | 5,105.41 |
| 1994-12-22 | 556 | 557 | 556 | 557 | 2,000 | 5,105.41 |
| 1994-12-20 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-12-15 | 552 | 557 | 552 | 557 | 25,998 | 5,105.41 |
| 1994-12-14 | 550 | 557 | 550 | 557 | 3,000 | 5,105.41 |
| 1994-12-05 | 557 | 557 | 557 | 557 | 38,997 | 5,105.41 |
| 1994-12-02 | 557 | 557 | 557 | 557 | 14,999 | 5,105.41 |
| 1994-11-22 | 555 | 555 | 555 | 555 | 1,000 | 5,087.08 |
| 1994-11-18 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-11-17 | 553 | 557 | 553 | 557 | 8,999 | 5,105.41 |
| 1994-11-15 | 557 | 557 | 557 | 557 | 14,999 | 5,105.41 |
| 1994-11-11 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-11-07 | 556 | 556 | 556 | 556 | 1,000 | 5,096.24 |
| 1994-11-04 | 557 | 557 | 557 | 557 | 2,000 | 5,105.41 |
| 1994-11-02 | 557 | 557 | 557 | 557 | 14,999 | 5,105.41 |
| 1994-10-26 | 556 | 556 | 556 | 556 | 1,000 | 5,096.24 |
| 1994-10-20 | 557 | 557 | 557 | 557 | 2,000 | 5,105.41 |
| 1994-10-18 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-10-14 | 556 | 557 | 556 | 557 | 12,999 | 5,105.41 |
| 1994-10-04 | 557 | 557 | 557 | 557 | 13,999 | 5,105.41 |
| 1994-09-30 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-09-27 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-09-22 | 556 | 557 | 556 | 557 | 2,000 | 5,105.41 |
| 1994-09-20 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-09-14 | 557 | 557 | 557 | 557 | 12,999 | 5,105.41 |
| 1994-09-07 | 558 | 558 | 558 | 558 | 3,000 | 5,114.57 |
| 1994-09-06 | 557 | 558 | 557 | 558 | 2,000 | 5,114.57 |
| 1994-09-05 | 557 | 558 | 557 | 558 | 2,000 | 5,114.57 |
| 1994-09-02 | 558 | 558 | 558 | 558 | 13,999 | 5,114.57 |
| 1994-08-31 | 558 | 558 | 558 | 558 | 1,000 | 5,114.57 |
| 1994-08-26 | 558 | 558 | 558 | 558 | 9,999 | 5,114.57 |
| 1994-08-22 | 557 | 557 | 557 | 557 | 2,000 | 5,105.41 |
| 1994-08-18 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-08-17 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-08-15 | 559 | 560 | 559 | 560 | 12,999 | 5,132.91 |
| 1994-08-08 | 548 | 559 | 548 | 559 | 3,000 | 5,123.74 |
| 1994-08-03 | 558 | 559 | 558 | 559 | 2,000 | 5,123.74 |
| 1994-08-02 | 559 | 559 | 559 | 559 | 11,999 | 5,123.74 |
| 1994-07-29 | 557 | 557 | 557 | 557 | 29,997 | 5,105.41 |
| 1994-07-26 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-07-15 | 557 | 557 | 557 | 557 | 21,998 | 5,105.41 |
| 1994-07-14 | 557 | 557 | 557 | 557 | 2,000 | 5,105.41 |
| 1994-07-12 | 557 | 557 | 557 | 557 | 3,000 | 5,105.41 |
| 1994-07-11 | 557 | 557 | 557 | 557 | 35,997 | 5,105.41 |
| 1994-07-06 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-07-04 | 557 | 557 | 557 | 557 | 9,999 | 5,105.41 |
| 1994-07-01 | 556 | 556 | 556 | 556 | 2,000 | 5,096.24 |
| 1994-06-24 | 556 | 557 | 556 | 557 | 36,997 | 5,105.41 |
| 1994-06-21 | 556 | 556 | 556 | 556 | 350,971 | 5,096.24 |
| 1994-06-20 | 556 | 556 | 556 | 556 | 342,971 | 5,096.24 |
| 1994-06-15 | 556 | 557 | 556 | 557 | 11,999 | 5,105.41 |
| 1994-06-14 | 556 | 556 | 556 | 556 | 3,000 | 5,096.24 |
| 1994-06-10 | 556 | 557 | 556 | 557 | 4,000 | 5,105.41 |
| 1994-06-06 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-06-03 | 557 | 557 | 557 | 557 | 2,000 | 5,105.41 |
| 1994-06-02 | 557 | 557 | 557 | 557 | 5,000 | 5,105.41 |
| 1994-05-26 | 555 | 557 | 555 | 557 | 3,000 | 5,105.41 |
| 1994-05-24 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-05-23 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1994-05-20 | 558 | 558 | 558 | 558 | 1,000 | 5,114.57 |
| 1994-05-18 | 558 | 558 | 558 | 558 | 5,000 | 5,114.57 |
| 1994-05-13 | 558 | 558 | 558 | 558 | 13,999 | 5,114.57 |
| 1994-05-10 | 558 | 558 | 558 | 558 | 1,000 | 5,114.57 |
| 1994-05-09 | 558 | 558 | 558 | 558 | 1,000 | 5,114.57 |
| 1994-04-28 | 558 | 558 | 558 | 558 | 3,000 | 5,114.57 |
| 1994-04-26 | 558 | 559 | 558 | 559 | 17,998 | 5,123.74 |
| 1994-04-20 | 558 | 558 | 558 | 558 | 26,998 | 5,114.57 |
| 1994-04-19 | 559 | 559 | 558 | 558 | 27,998 | 5,114.57 |
| 1994-04-18 | 558 | 559 | 558 | 559 | 7,999 | 5,123.74 |
| 1994-04-15 | 559 | 559 | 559 | 559 | 12,999 | 5,123.74 |
| 1994-04-11 | 559 | 559 | 559 | 559 | 9,999 | 5,123.74 |
| 1994-03-31 | 559 | 559 | 559 | 559 | 1,000 | 5,123.74 |
| 1994-03-28 | 559 | 559 | 559 | 559 | 5,000 | 5,123.74 |
| 1994-03-23 | 557 | 559 | 557 | 559 | 14,999 | 5,123.74 |
| 1994-03-15 | 559 | 559 | 559 | 559 | 12,999 | 5,123.74 |
| 1994-02-28 | 559 | 559 | 559 | 559 | 1,000 | 5,123.74 |
| 1994-02-18 | 559 | 559 | 559 | 559 | 1,000 | 5,123.74 |
| 1994-02-17 | 559 | 559 | 559 | 559 | 5,000 | 5,123.74 |
| 1994-02-15 | 559 | 559 | 559 | 559 | 15,999 | 5,123.74 |
| 1994-02-14 | 559 | 559 | 559 | 559 | 14,999 | 5,123.74 |
| 1994-01-31 | 559 | 559 | 559 | 559 | 1,000 | 5,123.74 |
| 1994-01-26 | 559 | 559 | 559 | 559 | 9,999 | 5,123.74 |
| 1994-01-14 | 559 | 559 | 559 | 559 | 12,999 | 5,123.74 |
| 1994-01-12 | 559 | 559 | 559 | 559 | 8,999 | 5,123.74 |
| 1994-01-11 | 559 | 559 | 559 | 559 | 2,000 | 5,123.74 |
| 1994-01-10 | 559 | 559 | 559 | 559 | 9,999 | 5,123.74 |
| 1994-01-04 | 560 | 560 | 559 | 559 | 10,999 | 5,123.74 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
