8338 (株)筑波銀行 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 1,818 | 1,818 | 1,818 | 1,818 | 299 | 1,508.70 |
| 1983-12-27 | 1,818 | 1,828 | 1,818 | 1,828 | 4,580 | 1,517 |
| 1983-12-26 | 1,818 | 1,818 | 1,818 | 1,818 | 996 | 1,508.70 |
| 1983-12-20 | 1,828 | 1,828 | 1,828 | 1,828 | 398 | 1,517 |
| 1983-12-14 | 1,818 | 1,818 | 1,818 | 1,818 | 299 | 1,508.70 |
| 1983-12-13 | 1,818 | 1,818 | 1,818 | 1,818 | 1,394 | 1,508.70 |
| 1983-12-12 | 1,808 | 1,808 | 1,808 | 1,808 | 1,394 | 1,500.40 |
| 1983-12-05 | 1,808 | 1,808 | 1,808 | 1,808 | 498 | 1,500.40 |
| 1983-12-03 | 1,808 | 1,808 | 1,808 | 1,808 | 299 | 1,500.40 |
| 1983-12-02 | 1,808 | 1,808 | 1,808 | 1,808 | 498 | 1,500.40 |
| 1983-11-30 | 1,808 | 1,808 | 1,808 | 1,808 | 797 | 1,500.40 |
| 1983-11-29 | 1,808 | 1,808 | 1,808 | 1,808 | 1,095 | 1,500.40 |
| 1983-11-25 | 1,818 | 1,818 | 1,818 | 1,818 | 199 | 1,508.70 |
| 1983-11-24 | 1,818 | 1,818 | 1,818 | 1,818 | 1,095 | 1,508.70 |
| 1983-11-21 | 1,808 | 1,818 | 1,808 | 1,818 | 2,290 | 1,508.70 |
| 1983-11-18 | 1,808 | 1,808 | 1,808 | 1,808 | 1,991 | 1,500.40 |
| 1983-11-16 | 1,808 | 1,808 | 1,808 | 1,808 | 2,091 | 1,500.40 |
| 1983-11-11 | 1,818 | 1,818 | 1,818 | 1,818 | 1,394 | 1,508.70 |
| 1983-11-09 | 1,808 | 1,808 | 1,808 | 1,808 | 1,195 | 1,500.40 |
| 1983-11-08 | 1,818 | 1,818 | 1,818 | 1,818 | 100 | 1,508.70 |
| 1983-11-07 | 1,808 | 1,808 | 1,808 | 1,808 | 1,095 | 1,500.40 |
| 1983-11-02 | 1,808 | 1,808 | 1,808 | 1,808 | 498 | 1,500.40 |
| 1983-10-28 | 1,808 | 1,808 | 1,808 | 1,808 | 1,195 | 1,500.40 |
| 1983-10-27 | 1,808 | 1,808 | 1,808 | 1,808 | 1,394 | 1,500.40 |
| 1983-10-25 | 1,808 | 1,808 | 1,808 | 1,808 | 398 | 1,500.40 |
| 1983-10-20 | 1,808 | 1,808 | 1,808 | 1,808 | 597 | 1,500.40 |
| 1983-10-19 | 1,808 | 1,808 | 1,808 | 1,808 | 697 | 1,500.40 |
| 1983-10-17 | 1,808 | 1,808 | 1,808 | 1,808 | 398 | 1,500.40 |
| 1983-10-14 | 1,808 | 1,808 | 1,808 | 1,808 | 597 | 1,500.40 |
| 1983-10-07 | 1,808 | 1,808 | 1,808 | 1,808 | 1,394 | 1,500.40 |
| 1983-10-03 | 1,808 | 1,818 | 1,808 | 1,808 | 697 | 1,500.40 |
| 1983-09-26 | 1,818 | 1,818 | 1,818 | 1,818 | 100 | 1,508.70 |
| 1983-09-21 | 1,808 | 1,818 | 1,808 | 1,818 | 1,693 | 1,508.70 |
| 1983-09-16 | 1,808 | 1,808 | 1,808 | 1,808 | 597 | 1,500.40 |
| 1983-09-12 | 1,808 | 1,808 | 1,808 | 1,808 | 299 | 1,500.40 |
| 1983-09-03 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 1,500.40 |
| 1983-09-02 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 1,500.40 |
| 1983-09-01 | 1,808 | 1,808 | 1,798 | 1,808 | 16,030 | 1,500.40 |
| 1983-08-31 | 1,808 | 1,808 | 1,808 | 1,808 | 299 | 1,500.40 |
| 1983-08-30 | 1,808 | 1,808 | 1,808 | 1,808 | 199 | 1,500.40 |
| 1983-08-26 | 1,808 | 1,808 | 1,808 | 1,808 | 299 | 1,500.40 |
| 1983-08-23 | 1,798 | 1,798 | 1,798 | 1,798 | 199 | 1,492.10 |
| 1983-08-19 | 1,798 | 1,798 | 1,798 | 1,798 | 398 | 1,492.10 |
| 1983-08-17 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 1,492.10 |
| 1983-08-15 | 1,798 | 1,798 | 1,788 | 1,788 | 996 | 1,483.80 |
| 1983-08-10 | 1,798 | 1,798 | 1,798 | 1,798 | 1,294 | 1,492.10 |
| 1983-08-09 | 1,808 | 1,808 | 1,788 | 1,788 | 3,883 | 1,483.80 |
| 1983-08-06 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 1,500.40 |
| 1983-08-04 | 1,808 | 1,808 | 1,808 | 1,808 | 7,865 | 1,500.40 |
| 1983-08-01 | 1,808 | 1,808 | 1,808 | 1,808 | 896 | 1,500.40 |
| 1983-07-29 | 1,808 | 1,808 | 1,808 | 1,808 | 2,091 | 1,500.40 |
| 1983-07-28 | 1,808 | 1,808 | 1,808 | 1,808 | 2,788 | 1,500.40 |
| 1983-07-26 | 1,798 | 1,798 | 1,798 | 1,798 | 398 | 1,492.10 |
| 1983-07-25 | 1,798 | 1,798 | 1,798 | 1,798 | 498 | 1,492.10 |
| 1983-07-22 | 1,798 | 1,798 | 1,798 | 1,798 | 597 | 1,492.10 |
| 1983-07-13 | 1,798 | 1,798 | 1,798 | 1,798 | 398 | 1,492.10 |
| 1983-07-04 | 1,798 | 1,798 | 1,798 | 1,798 | 10,155 | 1,492.10 |
| 1983-07-02 | 1,798 | 1,798 | 1,798 | 1,798 | 1,095 | 1,492.10 |
| 1983-06-30 | 1,798 | 1,798 | 1,798 | 1,798 | 2,091 | 1,492.10 |
| 1983-06-28 | 1,788 | 1,788 | 1,788 | 1,788 | 1,394 | 1,483.80 |
| 1983-06-27 | 1,788 | 1,788 | 1,788 | 1,788 | 398 | 1,483.80 |
| 1983-06-21 | 1,788 | 1,788 | 1,788 | 1,788 | 199 | 1,483.80 |
| 1983-06-16 | 1,798 | 1,798 | 1,788 | 1,788 | 1,394 | 1,483.80 |
| 1983-06-07 | 1,798 | 1,798 | 1,798 | 1,798 | 6,969 | 1,492.10 |
| 1983-06-02 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 1,492.10 |
| 1983-05-27 | 1,798 | 1,798 | 1,798 | 1,798 | 2,091 | 1,492.10 |
| 1983-05-26 | 1,788 | 1,788 | 1,788 | 1,788 | 597 | 1,483.80 |
| 1983-05-16 | 1,788 | 1,788 | 1,788 | 1,788 | 996 | 1,483.80 |
| 1983-05-10 | 1,788 | 1,788 | 1,788 | 1,788 | 398 | 1,483.80 |
| 1983-04-30 | 1,788 | 1,788 | 1,788 | 1,788 | 2,390 | 1,483.80 |
| 1983-04-28 | 1,798 | 1,798 | 1,798 | 1,798 | 498 | 1,492.10 |
| 1983-04-27 | 1,808 | 1,808 | 1,798 | 1,798 | 299 | 1,492.10 |
| 1983-04-25 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 1,500.40 |
| 1983-04-23 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 1,500.40 |
| 1983-04-22 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 1,492.10 |
| 1983-04-20 | 1,798 | 1,798 | 1,798 | 1,798 | 996 | 1,492.10 |
| 1983-04-13 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 1,492.10 |
| 1983-04-09 | 1,788 | 1,788 | 1,788 | 1,788 | 498 | 1,483.80 |
| 1983-04-08 | 1,788 | 1,788 | 1,788 | 1,788 | 996 | 1,483.80 |
| 1983-04-06 | 1,788 | 1,788 | 1,788 | 1,788 | 299 | 1,483.80 |
| 1983-03-30 | 1,788 | 1,788 | 1,788 | 1,788 | 2,190 | 1,483.80 |
| 1983-03-29 | 1,788 | 1,788 | 1,788 | 1,788 | 1,195 | 1,483.80 |
| 1983-03-23 | 1,798 | 1,798 | 1,798 | 1,798 | 199 | 1,492.10 |
| 1983-03-22 | 1,798 | 1,798 | 1,798 | 1,798 | 697 | 1,492.10 |
| 1983-03-15 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 1,492.10 |
| 1983-03-11 | 1,788 | 1,808 | 1,788 | 1,788 | 1,991 | 1,483.80 |
| 1983-03-10 | 1,788 | 1,788 | 1,788 | 1,788 | 597 | 1,483.80 |
| 1983-03-09 | 1,798 | 1,798 | 1,788 | 1,788 | 398 | 1,483.80 |
| 1983-03-04 | 1,788 | 1,788 | 1,788 | 1,788 | 2,390 | 1,483.80 |
| 1983-03-02 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 1,500.40 |
| 1983-02-26 | 1,788 | 1,788 | 1,788 | 1,788 | 100 | 1,483.80 |
| 1983-02-25 | 1,788 | 1,788 | 1,788 | 1,788 | 100 | 1,483.80 |
| 1983-02-24 | 1,788 | 1,788 | 1,788 | 1,788 | 1,493 | 1,483.80 |
| 1983-02-23 | 1,788 | 1,788 | 1,788 | 1,788 | 10,056 | 1,483.80 |
| 1983-02-21 | 1,788 | 1,788 | 1,788 | 1,788 | 1,593 | 1,483.80 |
| 1983-02-15 | 1,788 | 1,788 | 1,788 | 1,788 | 19,913 | 1,483.80 |
| 1983-02-02 | 1,788 | 1,788 | 1,788 | 1,788 | 11,251 | 1,483.80 |
| 1983-01-24 | 1,788 | 1,788 | 1,788 | 1,788 | 2,190 | 1,483.80 |
| 1983-01-20 | 1,788 | 1,788 | 1,788 | 1,788 | 4,381 | 1,483.80 |
| 1983-01-19 | 1,788 | 1,788 | 1,778 | 1,778 | 896 | 1,475.51 |
| 1983-01-18 | 1,778 | 1,778 | 1,778 | 1,778 | 2,290 | 1,475.51 |
| 1983-01-11 | 1,788 | 1,788 | 1,788 | 1,788 | 2,190 | 1,483.80 |
| 1983-01-10 | 1,788 | 1,788 | 1,788 | 1,788 | 797 | 1,483.80 |
| 1983-01-05 | 1,788 | 1,788 | 1,788 | 1,788 | 2,190 | 1,483.80 |
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
