8338 (株)筑波銀行 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 3,013 | 3,013 | 3,013 | 3,013 | 498 | 2,500.39 |
| 1985-12-25 | 3,013 | 3,013 | 3,013 | 3,013 | 299 | 2,500.39 |
| 1985-12-20 | 3,013 | 3,013 | 2,963 | 2,963 | 896 | 2,458.90 |
| 1985-12-19 | 3,013 | 3,013 | 3,013 | 3,013 | 1,195 | 2,500.39 |
| 1985-12-16 | 3,214 | 3,214 | 3,214 | 3,214 | 2,290 | 2,667.20 |
| 1985-12-13 | 3,013 | 3,214 | 3,013 | 3,214 | 11,350 | 2,667.20 |
| 1985-12-12 | 3,013 | 3,013 | 3,013 | 3,013 | 597 | 2,500.39 |
| 1985-12-11 | 2,963 | 2,963 | 2,963 | 2,963 | 498 | 2,458.90 |
| 1985-12-10 | 3,013 | 3,013 | 3,013 | 3,013 | 199 | 2,500.39 |
| 1985-12-09 | 3,013 | 3,013 | 3,013 | 3,013 | 398 | 2,500.39 |
| 1985-12-07 | 3,013 | 3,063 | 3,013 | 3,013 | 398 | 2,500.39 |
| 1985-12-06 | 3,063 | 3,063 | 3,063 | 3,063 | 797 | 2,541.89 |
| 1985-12-05 | 3,114 | 3,114 | 3,063 | 3,063 | 1,991 | 2,541.89 |
| 1985-12-04 | 3,073 | 3,114 | 3,073 | 3,114 | 597 | 2,584.21 |
| 1985-12-03 | 3,063 | 3,063 | 3,063 | 3,063 | 1,195 | 2,541.89 |
| 1985-11-29 | 3,214 | 3,214 | 3,214 | 3,214 | 299 | 2,667.20 |
| 1985-11-28 | 3,214 | 3,214 | 3,214 | 3,214 | 1,493 | 2,667.20 |
| 1985-11-27 | 3,214 | 3,214 | 3,214 | 3,214 | 498 | 2,667.20 |
| 1985-11-26 | 3,214 | 3,214 | 3,214 | 3,214 | 1,095 | 2,667.20 |
| 1985-11-25 | 3,214 | 3,214 | 3,214 | 3,214 | 100 | 2,667.20 |
| 1985-11-21 | 3,214 | 3,214 | 3,214 | 3,214 | 100 | 2,667.20 |
| 1985-11-14 | 3,314 | 3,314 | 3,314 | 3,314 | 498 | 2,750.18 |
| 1985-11-13 | 3,314 | 3,314 | 3,314 | 3,314 | 100 | 2,750.18 |
| 1985-11-12 | 3,415 | 3,415 | 3,415 | 3,415 | 1,095 | 2,834 |
| 1985-11-01 | 3,515 | 3,515 | 3,515 | 3,515 | 398 | 2,916.99 |
| 1985-10-31 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 2,916.99 |
| 1985-10-30 | 3,566 | 3,566 | 3,515 | 3,515 | 2,390 | 2,916.99 |
| 1985-10-29 | 3,566 | 3,566 | 3,566 | 3,566 | 2,190 | 2,959.31 |
| 1985-10-25 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 2,916.99 |
| 1985-10-24 | 3,566 | 3,566 | 3,566 | 3,566 | 299 | 2,959.31 |
| 1985-10-23 | 3,515 | 3,566 | 3,515 | 3,566 | 1,991 | 2,959.31 |
| 1985-10-22 | 3,515 | 3,515 | 3,515 | 3,515 | 697 | 2,916.99 |
| 1985-10-19 | 3,566 | 3,566 | 3,566 | 3,566 | 299 | 2,959.31 |
| 1985-10-16 | 3,656 | 3,656 | 3,616 | 3,616 | 2,788 | 3,000.80 |
| 1985-10-15 | 3,656 | 3,656 | 3,656 | 3,656 | 199 | 3,034 |
| 1985-10-14 | 3,656 | 3,656 | 3,656 | 3,656 | 797 | 3,034 |
| 1985-10-08 | 3,807 | 3,807 | 3,797 | 3,797 | 3,086 | 3,151.01 |
| 1985-10-07 | 3,817 | 3,817 | 3,817 | 3,817 | 697 | 3,167.61 |
| 1985-10-01 | 3,817 | 3,817 | 3,817 | 3,817 | 996 | 3,167.61 |
| 1985-09-28 | 3,817 | 3,817 | 3,817 | 3,817 | 199 | 3,167.61 |
| 1985-09-27 | 3,716 | 3,716 | 3,716 | 3,716 | 1,294 | 3,083.79 |
| 1985-09-26 | 3,716 | 3,716 | 3,716 | 3,716 | 1,195 | 3,083.79 |
| 1985-09-25 | 3,716 | 3,716 | 3,716 | 3,716 | 199 | 3,083.79 |
| 1985-09-24 | 3,716 | 3,716 | 3,716 | 3,716 | 1,991 | 3,083.79 |
| 1985-09-21 | 3,666 | 3,666 | 3,666 | 3,666 | 498 | 3,042.30 |
| 1985-09-20 | 3,716 | 3,716 | 3,716 | 3,716 | 299 | 3,083.79 |
| 1985-09-19 | 3,716 | 3,716 | 3,716 | 3,716 | 199 | 3,083.79 |
| 1985-09-18 | 3,716 | 3,716 | 3,716 | 3,716 | 498 | 3,083.79 |
| 1985-09-17 | 3,827 | 3,827 | 3,817 | 3,817 | 498 | 3,167.61 |
| 1985-09-13 | 3,817 | 3,817 | 3,817 | 3,817 | 199 | 3,167.61 |
| 1985-09-12 | 3,817 | 3,817 | 3,817 | 3,817 | 199 | 3,167.61 |
| 1985-09-11 | 3,827 | 3,827 | 3,817 | 3,817 | 398 | 3,167.61 |
| 1985-09-10 | 3,817 | 3,827 | 3,817 | 3,827 | 1,195 | 3,175.90 |
| 1985-09-09 | 3,817 | 3,817 | 3,817 | 3,817 | 2,290 | 3,167.61 |
| 1985-09-06 | 3,817 | 3,817 | 3,817 | 3,817 | 199 | 3,167.61 |
| 1985-09-05 | 3,817 | 3,817 | 3,817 | 3,817 | 2,489 | 3,167.61 |
| 1985-09-04 | 3,817 | 3,817 | 3,817 | 3,817 | 1,095 | 3,167.61 |
| 1985-09-02 | 3,817 | 3,817 | 3,817 | 3,817 | 1,991 | 3,167.61 |
| 1985-08-31 | 3,817 | 3,817 | 3,817 | 3,817 | 597 | 3,167.61 |
| 1985-08-30 | 3,817 | 3,817 | 3,817 | 3,817 | 896 | 3,167.61 |
| 1985-08-29 | 3,817 | 3,817 | 3,817 | 3,817 | 797 | 3,167.61 |
| 1985-08-28 | 3,817 | 3,817 | 3,817 | 3,817 | 100 | 3,167.61 |
| 1985-08-27 | 3,817 | 3,817 | 3,817 | 3,817 | 199 | 3,167.61 |
| 1985-08-26 | 3,716 | 3,817 | 3,716 | 3,817 | 1,195 | 3,167.61 |
| 1985-08-23 | 3,817 | 3,817 | 3,716 | 3,716 | 498 | 3,083.79 |
| 1985-08-22 | 3,716 | 3,716 | 3,716 | 3,716 | 100 | 3,083.79 |
| 1985-08-21 | 3,636 | 3,666 | 3,636 | 3,666 | 299 | 3,042.30 |
| 1985-08-20 | 3,626 | 3,626 | 3,626 | 3,626 | 299 | 3,009.10 |
| 1985-08-07 | 3,696 | 3,696 | 3,616 | 3,616 | 1,593 | 3,000.80 |
| 1985-08-06 | 3,666 | 3,716 | 3,666 | 3,716 | 1,991 | 3,083.79 |
| 1985-08-05 | 3,696 | 3,716 | 3,686 | 3,716 | 299 | 3,083.79 |
| 1985-08-01 | 4,008 | 4,008 | 4,008 | 4,008 | 100 | 3,326.11 |
| 1985-07-30 | 4,168 | 4,168 | 4,168 | 4,168 | 299 | 3,458.89 |
| 1985-07-29 | 4,228 | 4,228 | 4,168 | 4,168 | 4,281 | 3,458.89 |
| 1985-07-27 | 4,168 | 4,218 | 4,168 | 4,218 | 2,390 | 3,500.38 |
| 1985-07-26 | 4,018 | 4,018 | 4,008 | 4,008 | 2,987 | 3,326.11 |
| 1985-07-25 | 3,867 | 3,917 | 3,867 | 3,917 | 1,195 | 3,250.59 |
| 1985-07-24 | 3,666 | 3,666 | 3,636 | 3,636 | 299 | 3,017.40 |
| 1985-07-23 | 3,716 | 3,716 | 3,616 | 3,666 | 1,991 | 3,042.30 |
| 1985-07-18 | 3,917 | 3,917 | 3,917 | 3,917 | 2,290 | 3,250.59 |
| 1985-07-16 | 3,857 | 3,857 | 3,857 | 3,857 | 697 | 3,200.80 |
| 1985-07-15 | 4,068 | 4,068 | 4,008 | 4,008 | 4,381 | 3,326.11 |
| 1985-07-12 | 4,018 | 4,018 | 4,018 | 4,018 | 4,679 | 3,334.41 |
| 1985-07-11 | 3,917 | 3,917 | 3,817 | 3,817 | 3,385 | 3,167.61 |
| 1985-07-10 | 3,515 | 3,726 | 3,515 | 3,726 | 3,385 | 3,092.09 |
| 1985-07-09 | 3,515 | 3,556 | 3,515 | 3,515 | 23,696 | 2,916.99 |
| 1985-07-08 | 3,325 | 3,425 | 3,325 | 3,425 | 498 | 2,842.30 |
| 1985-07-01 | 3,314 | 3,314 | 3,314 | 3,314 | 398 | 2,750.18 |
| 1985-06-27 | 3,314 | 3,314 | 3,314 | 3,314 | 1,593 | 2,750.18 |
| 1985-06-26 | 3,505 | 3,505 | 3,415 | 3,415 | 398 | 2,834 |
| 1985-06-25 | 3,515 | 3,515 | 3,515 | 3,515 | 996 | 2,916.99 |
| 1985-06-24 | 3,415 | 3,465 | 3,415 | 3,415 | 1,095 | 2,834 |
| 1985-06-22 | 3,415 | 3,415 | 3,415 | 3,415 | 2,589 | 2,834 |
| 1985-06-21 | 3,325 | 3,415 | 3,325 | 3,415 | 2,887 | 2,834 |
| 1985-06-20 | 3,415 | 3,415 | 3,415 | 3,415 | 697 | 2,834 |
| 1985-06-19 | 3,234 | 3,415 | 3,234 | 3,415 | 1,693 | 2,834 |
| 1985-06-18 | 3,214 | 3,224 | 3,214 | 3,224 | 498 | 2,675.49 |
| 1985-06-17 | 3,204 | 3,214 | 3,204 | 3,214 | 1,394 | 2,667.20 |
| 1985-06-15 | 3,164 | 3,214 | 3,164 | 3,214 | 597 | 2,667.20 |
| 1985-06-14 | 3,194 | 3,194 | 3,154 | 3,154 | 1,394 | 2,617.40 |
| 1985-06-13 | 3,204 | 3,204 | 3,204 | 3,204 | 199 | 2,658.90 |
| 1985-06-12 | 3,164 | 3,214 | 3,154 | 3,214 | 697 | 2,667.20 |
| 1985-06-07 | 3,164 | 3,164 | 3,154 | 3,154 | 199 | 2,617.40 |
| 1985-06-05 | 3,154 | 3,214 | 3,154 | 3,154 | 1,294 | 2,617.40 |
| 1985-06-04 | 3,154 | 3,154 | 3,154 | 3,154 | 498 | 2,617.40 |
| 1985-06-03 | 3,134 | 3,134 | 3,134 | 3,134 | 299 | 2,600.81 |
| 1985-05-31 | 3,134 | 3,134 | 3,134 | 3,134 | 1,195 | 2,600.81 |
| 1985-05-30 | 3,124 | 3,124 | 3,124 | 3,124 | 199 | 2,592.51 |
| 1985-05-28 | 3,124 | 3,124 | 3,114 | 3,114 | 299 | 2,584.21 |
| 1985-05-23 | 3,124 | 3,124 | 3,114 | 3,114 | 398 | 2,584.21 |
| 1985-05-22 | 3,124 | 3,124 | 3,124 | 3,124 | 100 | 2,592.51 |
| 1985-05-21 | 3,114 | 3,114 | 3,114 | 3,114 | 1,892 | 2,584.21 |
| 1985-05-09 | 3,174 | 3,174 | 3,174 | 3,174 | 100 | 2,634 |
| 1985-05-08 | 3,314 | 3,314 | 3,314 | 3,314 | 498 | 2,750.18 |
| 1985-05-07 | 3,314 | 3,314 | 3,314 | 3,314 | 199 | 2,750.18 |
| 1985-05-02 | 3,264 | 3,264 | 3,264 | 3,264 | 1,394 | 2,708.69 |
| 1985-04-26 | 3,214 | 3,214 | 3,214 | 3,214 | 100 | 2,667.20 |
| 1985-04-25 | 3,114 | 3,124 | 3,114 | 3,114 | 597 | 2,584.21 |
| 1985-04-24 | 3,114 | 3,114 | 3,114 | 3,114 | 996 | 2,584.21 |
| 1985-04-23 | 3,114 | 3,114 | 3,114 | 3,114 | 398 | 2,584.21 |
| 1985-04-22 | 3,114 | 3,114 | 3,114 | 3,114 | 1,095 | 2,584.21 |
| 1985-04-20 | 3,114 | 3,114 | 3,114 | 3,114 | 299 | 2,584.21 |
| 1985-04-16 | 3,314 | 3,314 | 3,314 | 3,314 | 996 | 2,750.18 |
| 1985-04-15 | 3,314 | 3,314 | 3,314 | 3,314 | 199 | 2,750.18 |
| 1985-04-12 | 3,314 | 3,314 | 3,314 | 3,314 | 597 | 2,750.18 |
| 1985-04-10 | 3,415 | 3,415 | 3,314 | 3,314 | 2,390 | 2,750.18 |
| 1985-04-09 | 3,415 | 3,415 | 3,415 | 3,415 | 498 | 2,834 |
| 1985-04-06 | 3,314 | 3,314 | 3,314 | 3,314 | 299 | 2,750.18 |
| 1985-04-03 | 3,314 | 3,314 | 3,314 | 3,314 | 498 | 2,750.18 |
| 1985-04-02 | 3,314 | 3,314 | 3,314 | 3,314 | 398 | 2,750.18 |
| 1985-04-01 | 3,314 | 3,314 | 3,314 | 3,314 | 498 | 2,750.18 |
| 1985-03-27 | 3,415 | 3,415 | 3,415 | 3,415 | 5,177 | 2,834 |
| 1985-03-23 | 3,766 | 3,766 | 3,766 | 3,766 | 1,095 | 3,125.28 |
| 1985-03-22 | 3,817 | 3,817 | 3,817 | 3,817 | 1,195 | 3,167.61 |
| 1985-03-20 | 3,827 | 3,827 | 3,827 | 3,827 | 2,887 | 3,175.90 |
| 1985-03-19 | 3,566 | 3,636 | 3,566 | 3,636 | 6,671 | 3,017.40 |
| 1985-03-18 | 3,264 | 3,515 | 3,264 | 3,515 | 5,476 | 2,916.99 |
| 1985-03-15 | 3,073 | 3,114 | 3,073 | 3,114 | 5,177 | 2,584.21 |
| 1985-03-11 | 3,063 | 3,063 | 3,063 | 3,063 | 597 | 2,541.89 |
| 1985-03-07 | 3,063 | 3,063 | 3,043 | 3,063 | 2,589 | 2,541.89 |
| 1985-03-06 | 3,063 | 3,063 | 3,063 | 3,063 | 3,983 | 2,541.89 |
| 1985-03-05 | 3,063 | 3,063 | 3,063 | 3,063 | 2,190 | 2,541.89 |
| 1985-03-04 | 3,063 | 3,063 | 3,063 | 3,063 | 1,095 | 2,541.89 |
| 1985-03-02 | 3,063 | 3,063 | 3,063 | 3,063 | 1,991 | 2,541.89 |
| 1985-03-01 | 3,063 | 3,063 | 3,063 | 3,063 | 3,983 | 2,541.89 |
| 1985-02-28 | 3,063 | 3,063 | 3,053 | 3,063 | 2,589 | 2,541.89 |
| 1985-02-27 | 2,893 | 3,013 | 2,893 | 3,013 | 11,051 | 2,500.39 |
| 1985-02-26 | 2,883 | 2,883 | 2,883 | 2,883 | 2,190 | 2,392.51 |
| 1985-02-25 | 2,883 | 2,883 | 2,883 | 2,883 | 299 | 2,392.51 |
| 1985-02-19 | 2,883 | 2,883 | 2,883 | 2,883 | 199 | 2,392.51 |
| 1985-02-15 | 3,003 | 3,003 | 3,003 | 3,003 | 299 | 2,492.09 |
| 1985-02-13 | 3,013 | 3,013 | 3,013 | 3,013 | 2,987 | 2,500.39 |
| 1985-02-12 | 2,913 | 3,013 | 2,913 | 3,013 | 4,381 | 2,500.39 |
| 1985-02-08 | 2,883 | 2,883 | 2,883 | 2,883 | 100 | 2,392.51 |
| 1985-02-07 | 2,883 | 2,883 | 2,883 | 2,883 | 597 | 2,392.51 |
| 1985-01-30 | 3,013 | 3,013 | 3,013 | 3,013 | 5,078 | 2,500.39 |
| 1985-01-25 | 2,943 | 2,943 | 2,943 | 2,943 | 1,792 | 2,442.30 |
| 1985-01-23 | 2,963 | 2,963 | 2,943 | 2,943 | 797 | 2,442.30 |
| 1985-01-22 | 2,983 | 2,983 | 2,963 | 2,963 | 597 | 2,458.90 |
| 1985-01-21 | 3,013 | 3,013 | 3,013 | 3,013 | 1,394 | 2,500.39 |
| 1985-01-19 | 3,003 | 3,013 | 3,003 | 3,013 | 398 | 2,500.39 |
| 1985-01-18 | 2,993 | 3,003 | 2,993 | 2,993 | 2,290 | 2,483.79 |
| 1985-01-17 | 2,983 | 3,013 | 2,983 | 2,983 | 2,091 | 2,475.50 |
| 1985-01-16 | 2,923 | 2,963 | 2,923 | 2,963 | 4,082 | 2,458.90 |
| 1985-01-14 | 2,923 | 2,923 | 2,923 | 2,923 | 697 | 2,425.70 |
| 1985-01-11 | 3,104 | 3,104 | 3,013 | 3,013 | 6,671 | 2,500.39 |
| 1985-01-10 | 3,013 | 3,013 | 3,013 | 3,013 | 4,978 | 2,500.39 |
| 1985-01-08 | 2,712 | 2,812 | 2,712 | 2,812 | 9,160 | 2,333.59 |
| 1985-01-05 | 2,431 | 2,461 | 2,431 | 2,461 | 2,290 | 2,042.31 |
| 1985-01-04 | 2,411 | 2,411 | 2,411 | 2,411 | 896 | 2,000.81 |
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
