8338 (株)筑波銀行 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 3,503 | 3,503 | 3,433 | 3,433 | 599 | 3,207.90 |
| 1986-12-26 | 3,403 | 3,503 | 3,403 | 3,503 | 10,590 | 3,273.31 |
| 1986-12-25 | 3,413 | 3,423 | 3,413 | 3,423 | 300 | 3,198.56 |
| 1986-12-24 | 3,383 | 3,453 | 3,383 | 3,453 | 1,898 | 3,226.59 |
| 1986-12-22 | 3,403 | 3,423 | 3,403 | 3,423 | 2,498 | 3,198.56 |
| 1986-12-19 | 3,423 | 3,423 | 3,423 | 3,423 | 699 | 3,198.56 |
| 1986-12-18 | 3,423 | 3,423 | 3,423 | 3,423 | 500 | 3,198.56 |
| 1986-12-17 | 3,423 | 3,423 | 3,423 | 3,423 | 500 | 3,198.56 |
| 1986-12-16 | 3,423 | 3,423 | 3,423 | 3,423 | 799 | 3,198.56 |
| 1986-12-15 | 3,453 | 3,453 | 3,453 | 3,453 | 400 | 3,226.59 |
| 1986-12-12 | 3,453 | 3,453 | 3,453 | 3,453 | 1,099 | 3,226.59 |
| 1986-12-10 | 3,453 | 3,453 | 3,423 | 3,423 | 200 | 3,198.56 |
| 1986-12-09 | 3,423 | 3,423 | 3,423 | 3,423 | 899 | 3,198.56 |
| 1986-12-05 | 3,473 | 3,473 | 3,423 | 3,423 | 16,884 | 3,198.56 |
| 1986-12-04 | 3,463 | 3,463 | 3,423 | 3,423 | 31,669 | 3,198.56 |
| 1986-12-03 | 3,503 | 3,503 | 3,463 | 3,463 | 5,694 | 3,235.93 |
| 1986-12-02 | 3,513 | 3,513 | 3,503 | 3,503 | 400 | 3,273.31 |
| 1986-12-01 | 3,543 | 3,604 | 3,513 | 3,513 | 3,796 | 3,282.66 |
| 1986-11-29 | 3,493 | 3,604 | 3,493 | 3,553 | 699 | 3,320.03 |
| 1986-11-28 | 3,423 | 3,503 | 3,423 | 3,503 | 2,498 | 3,273.31 |
| 1986-11-26 | 3,403 | 3,423 | 3,403 | 3,423 | 10,290 | 3,198.56 |
| 1986-11-25 | 3,403 | 3,403 | 3,403 | 3,403 | 15,085 | 3,179.87 |
| 1986-11-22 | 3,403 | 3,403 | 3,403 | 3,403 | 4,995 | 3,179.87 |
| 1986-11-21 | 3,403 | 3,403 | 3,403 | 3,403 | 8,092 | 3,179.87 |
| 1986-11-17 | 3,403 | 3,403 | 3,403 | 3,403 | 1,099 | 3,179.87 |
| 1986-11-14 | 3,403 | 3,423 | 3,403 | 3,423 | 6,793 | 3,198.56 |
| 1986-11-13 | 3,423 | 3,423 | 3,423 | 3,423 | 599 | 3,198.56 |
| 1986-11-07 | 3,393 | 3,423 | 3,393 | 3,423 | 4,895 | 3,198.56 |
| 1986-11-06 | 3,403 | 3,403 | 3,403 | 3,403 | 200 | 3,179.87 |
| 1986-11-04 | 3,393 | 3,413 | 3,393 | 3,413 | 300 | 3,189.21 |
| 1986-11-01 | 3,403 | 3,423 | 3,403 | 3,423 | 1,598 | 3,198.56 |
| 1986-10-29 | 3,383 | 3,423 | 3,383 | 3,423 | 8,292 | 3,198.56 |
| 1986-10-28 | 3,363 | 3,403 | 3,363 | 3,403 | 7,593 | 3,179.87 |
| 1986-10-27 | 3,373 | 3,383 | 3,373 | 3,383 | 200 | 3,161.18 |
| 1986-10-25 | 3,373 | 3,403 | 3,373 | 3,403 | 1,698 | 3,179.87 |
| 1986-10-24 | 3,423 | 3,423 | 3,423 | 3,423 | 1,299 | 3,198.56 |
| 1986-10-21 | 3,403 | 3,443 | 3,403 | 3,443 | 1,199 | 3,217.25 |
| 1986-10-16 | 3,443 | 3,453 | 3,443 | 3,453 | 799 | 3,226.59 |
| 1986-10-14 | 3,423 | 3,453 | 3,423 | 3,453 | 999 | 3,226.59 |
| 1986-10-09 | 3,473 | 3,473 | 3,473 | 3,473 | 100 | 3,245.28 |
| 1986-10-08 | 3,443 | 3,473 | 3,443 | 3,473 | 999 | 3,245.28 |
| 1986-10-02 | 3,473 | 3,473 | 3,473 | 3,473 | 400 | 3,245.28 |
| 1986-10-01 | 3,493 | 3,493 | 3,493 | 3,493 | 1,499 | 3,263.97 |
| 1986-09-30 | 3,453 | 3,503 | 3,453 | 3,503 | 799 | 3,273.31 |
| 1986-09-27 | 3,453 | 3,503 | 3,453 | 3,503 | 300 | 3,273.31 |
| 1986-09-26 | 3,453 | 3,453 | 3,453 | 3,453 | 200 | 3,226.59 |
| 1986-09-25 | 3,453 | 3,453 | 3,453 | 3,453 | 899 | 3,226.59 |
| 1986-09-24 | 3,503 | 3,503 | 3,503 | 3,503 | 999 | 3,273.31 |
| 1986-09-22 | 3,453 | 3,453 | 3,453 | 3,453 | 3,297 | 3,226.59 |
| 1986-09-19 | 3,503 | 3,553 | 3,493 | 3,553 | 5,395 | 3,320.03 |
| 1986-09-18 | 3,503 | 3,553 | 3,503 | 3,553 | 2,298 | 3,320.03 |
| 1986-09-17 | 3,483 | 3,553 | 3,483 | 3,553 | 2,697 | 3,320.03 |
| 1986-09-16 | 3,523 | 3,533 | 3,523 | 3,533 | 1,099 | 3,301.34 |
| 1986-09-12 | 3,533 | 3,533 | 3,533 | 3,533 | 200 | 3,301.34 |
| 1986-09-10 | 3,533 | 3,533 | 3,533 | 3,533 | 999 | 3,301.34 |
| 1986-09-09 | 3,533 | 3,533 | 3,533 | 3,533 | 100 | 3,301.34 |
| 1986-09-08 | 3,533 | 3,533 | 3,533 | 3,533 | 100 | 3,301.34 |
| 1986-09-04 | 3,553 | 3,604 | 3,553 | 3,604 | 599 | 3,367.69 |
| 1986-09-03 | 3,604 | 3,604 | 3,553 | 3,553 | 999 | 3,320.03 |
| 1986-09-01 | 3,604 | 3,604 | 3,604 | 3,604 | 100 | 3,367.69 |
| 1986-08-30 | 3,604 | 3,604 | 3,604 | 3,604 | 200 | 3,367.69 |
| 1986-08-28 | 3,563 | 3,654 | 3,563 | 3,654 | 699 | 3,414.41 |
| 1986-08-27 | 3,553 | 3,553 | 3,553 | 3,553 | 100 | 3,320.03 |
| 1986-08-26 | 3,563 | 3,563 | 3,523 | 3,523 | 1,998 | 3,292 |
| 1986-08-22 | 3,533 | 3,533 | 3,533 | 3,533 | 699 | 3,301.34 |
| 1986-08-21 | 3,583 | 3,583 | 3,583 | 3,583 | 100 | 3,348.07 |
| 1986-08-20 | 3,573 | 3,573 | 3,533 | 3,533 | 699 | 3,301.34 |
| 1986-08-19 | 3,624 | 3,624 | 3,624 | 3,624 | 200 | 3,386.38 |
| 1986-08-15 | 3,563 | 3,563 | 3,523 | 3,523 | 500 | 3,292 |
| 1986-08-13 | 3,513 | 3,513 | 3,513 | 3,513 | 100 | 3,282.66 |
| 1986-08-07 | 3,513 | 3,513 | 3,513 | 3,513 | 100 | 3,282.66 |
| 1986-08-05 | 3,604 | 3,604 | 3,604 | 3,604 | 200 | 3,367.69 |
| 1986-08-04 | 3,563 | 3,563 | 3,563 | 3,563 | 100 | 3,329.38 |
| 1986-08-02 | 3,513 | 3,513 | 3,513 | 3,513 | 100 | 3,282.66 |
| 1986-08-01 | 3,503 | 3,503 | 3,503 | 3,503 | 300 | 3,273.31 |
| 1986-07-31 | 3,503 | 3,503 | 3,503 | 3,503 | 300 | 3,273.31 |
| 1986-07-28 | 3,704 | 3,704 | 3,704 | 3,704 | 100 | 3,461.13 |
| 1986-07-26 | 4,068 | 4,208 | 4,068 | 4,128 | 896 | 3,425.69 |
| 1986-07-25 | 4,208 | 4,218 | 4,068 | 4,068 | 3,883 | 3,375.90 |
| 1986-07-24 | 4,259 | 4,269 | 4,249 | 4,259 | 1,294 | 3,534.41 |
| 1986-07-23 | 4,299 | 4,299 | 4,259 | 4,259 | 2,688 | 3,534.41 |
| 1986-07-22 | 4,269 | 4,319 | 4,269 | 4,299 | 9,259 | 3,567.60 |
| 1986-07-21 | 4,259 | 4,269 | 4,259 | 4,269 | 7,567 | 3,542.71 |
| 1986-07-19 | 4,118 | 4,259 | 4,118 | 4,259 | 3,584 | 3,534.41 |
| 1986-07-18 | 4,018 | 4,118 | 3,997 | 4,118 | 2,390 | 3,417.40 |
| 1986-07-17 | 4,078 | 4,078 | 3,987 | 3,987 | 1,493 | 3,308.68 |
| 1986-07-16 | 4,249 | 4,259 | 4,249 | 4,259 | 398 | 3,534.41 |
| 1986-07-15 | 4,028 | 4,269 | 4,018 | 4,269 | 5,376 | 3,542.71 |
| 1986-07-14 | 3,917 | 4,018 | 3,917 | 4,018 | 2,390 | 3,334.41 |
| 1986-07-11 | 3,917 | 3,917 | 3,907 | 3,917 | 9,060 | 3,250.59 |
| 1986-07-10 | 3,917 | 3,917 | 3,917 | 3,917 | 3,086 | 3,250.59 |
| 1986-07-09 | 3,917 | 3,917 | 3,907 | 3,907 | 1,095 | 3,242.29 |
| 1986-07-08 | 3,917 | 3,917 | 3,907 | 3,907 | 4,679 | 3,242.29 |
| 1986-07-07 | 3,907 | 3,917 | 3,907 | 3,917 | 3,385 | 3,250.59 |
| 1986-07-05 | 3,857 | 3,917 | 3,857 | 3,917 | 1,493 | 3,250.59 |
| 1986-07-04 | 3,827 | 3,857 | 3,827 | 3,857 | 2,190 | 3,200.80 |
| 1986-07-03 | 3,817 | 3,827 | 3,817 | 3,827 | 996 | 3,175.90 |
| 1986-07-02 | 3,827 | 3,827 | 3,827 | 3,827 | 299 | 3,175.90 |
| 1986-07-01 | 3,867 | 3,867 | 3,817 | 3,857 | 1,892 | 3,200.80 |
| 1986-06-30 | 3,867 | 3,867 | 3,867 | 3,867 | 299 | 3,209.10 |
| 1986-06-28 | 3,867 | 3,867 | 3,867 | 3,867 | 398 | 3,209.10 |
| 1986-06-27 | 3,897 | 3,897 | 3,877 | 3,877 | 299 | 3,217.40 |
| 1986-06-26 | 3,897 | 3,907 | 3,897 | 3,907 | 498 | 3,242.29 |
| 1986-06-25 | 3,907 | 3,907 | 3,897 | 3,897 | 896 | 3,234 |
| 1986-06-24 | 3,907 | 3,907 | 3,867 | 3,867 | 1,693 | 3,209.10 |
| 1986-06-23 | 3,917 | 3,917 | 3,867 | 3,867 | 1,892 | 3,209.10 |
| 1986-06-21 | 3,867 | 3,917 | 3,867 | 3,917 | 2,390 | 3,250.59 |
| 1986-06-20 | 3,827 | 3,867 | 3,827 | 3,827 | 797 | 3,175.90 |
| 1986-06-19 | 3,817 | 3,867 | 3,817 | 3,817 | 3,883 | 3,167.61 |
| 1986-06-18 | 3,766 | 3,766 | 3,766 | 3,766 | 797 | 3,125.28 |
| 1986-06-17 | 3,817 | 3,817 | 3,817 | 3,817 | 1,892 | 3,167.61 |
| 1986-06-16 | 3,787 | 3,817 | 3,787 | 3,817 | 3,883 | 3,167.61 |
| 1986-06-13 | 3,787 | 3,797 | 3,787 | 3,797 | 498 | 3,151.01 |
| 1986-06-12 | 3,807 | 3,807 | 3,807 | 3,807 | 498 | 3,159.31 |
| 1986-06-11 | 3,817 | 3,817 | 3,817 | 3,817 | 199 | 3,167.61 |
| 1986-06-10 | 3,817 | 3,867 | 3,797 | 3,797 | 1,394 | 3,151.01 |
| 1986-06-09 | 3,817 | 3,867 | 3,817 | 3,817 | 896 | 3,167.61 |
| 1986-06-07 | 3,676 | 3,766 | 3,676 | 3,766 | 1,195 | 3,125.28 |
| 1986-06-05 | 3,766 | 3,766 | 3,626 | 3,626 | 1,892 | 3,009.10 |
| 1986-06-04 | 3,766 | 3,777 | 3,766 | 3,777 | 797 | 3,134.41 |
| 1986-06-03 | 3,847 | 3,847 | 3,777 | 3,777 | 5,078 | 3,134.41 |
| 1986-06-02 | 3,515 | 3,817 | 3,515 | 3,807 | 2,190 | 3,159.31 |
| 1986-05-31 | 3,515 | 3,515 | 3,515 | 3,515 | 199 | 2,916.99 |
| 1986-05-30 | 3,515 | 3,515 | 3,515 | 3,515 | 2,887 | 2,916.99 |
| 1986-05-28 | 3,515 | 3,515 | 3,425 | 3,425 | 1,394 | 2,842.30 |
| 1986-05-27 | 3,425 | 3,425 | 3,425 | 3,425 | 299 | 2,842.30 |
| 1986-05-26 | 3,505 | 3,505 | 3,505 | 3,505 | 100 | 2,908.69 |
| 1986-05-23 | 3,475 | 3,505 | 3,475 | 3,505 | 1,294 | 2,908.69 |
| 1986-05-21 | 3,485 | 3,485 | 3,485 | 3,485 | 100 | 2,892.09 |
| 1986-05-19 | 3,465 | 3,465 | 3,465 | 3,465 | 199 | 2,875.49 |
| 1986-05-17 | 3,465 | 3,465 | 3,465 | 3,465 | 199 | 2,875.49 |
| 1986-05-16 | 3,465 | 3,465 | 3,465 | 3,465 | 398 | 2,875.49 |
| 1986-05-15 | 3,455 | 3,465 | 3,455 | 3,465 | 2,190 | 2,875.49 |
| 1986-05-14 | 3,465 | 3,515 | 3,465 | 3,515 | 597 | 2,916.99 |
| 1986-05-09 | 3,515 | 3,515 | 3,495 | 3,495 | 1,195 | 2,900.39 |
| 1986-05-08 | 3,465 | 3,515 | 3,465 | 3,515 | 299 | 2,916.99 |
| 1986-05-07 | 3,415 | 3,425 | 3,415 | 3,425 | 1,892 | 2,842.30 |
| 1986-05-06 | 3,415 | 3,415 | 3,415 | 3,415 | 299 | 2,834 |
| 1986-05-02 | 3,465 | 3,515 | 3,425 | 3,425 | 1,294 | 2,842.30 |
| 1986-04-28 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 2,916.99 |
| 1986-04-26 | 3,475 | 3,606 | 3,465 | 3,606 | 697 | 2,992.50 |
| 1986-04-25 | 3,465 | 3,465 | 3,465 | 3,465 | 896 | 2,875.49 |
| 1986-04-24 | 3,465 | 3,465 | 3,465 | 3,465 | 1,792 | 2,875.49 |
| 1986-04-23 | 3,556 | 3,556 | 3,465 | 3,465 | 498 | 2,875.49 |
| 1986-04-22 | 3,606 | 3,606 | 3,606 | 3,606 | 199 | 2,992.50 |
| 1986-04-18 | 3,475 | 3,475 | 3,475 | 3,475 | 299 | 2,883.79 |
| 1986-04-17 | 3,455 | 3,455 | 3,455 | 3,455 | 498 | 2,867.19 |
| 1986-04-15 | 3,686 | 3,686 | 3,656 | 3,656 | 797 | 3,034 |
| 1986-04-14 | 3,696 | 3,696 | 3,696 | 3,696 | 199 | 3,067.19 |
| 1986-04-11 | 3,696 | 3,696 | 3,696 | 3,696 | 199 | 3,067.19 |
| 1986-04-09 | 3,716 | 3,716 | 3,696 | 3,716 | 597 | 3,083.79 |
| 1986-04-05 | 3,716 | 3,716 | 3,716 | 3,716 | 299 | 3,083.79 |
| 1986-04-04 | 3,716 | 3,716 | 3,716 | 3,716 | 199 | 3,083.79 |
| 1986-04-03 | 3,777 | 3,777 | 3,726 | 3,726 | 896 | 3,092.09 |
| 1986-04-02 | 3,777 | 3,777 | 3,777 | 3,777 | 100 | 3,134.41 |
| 1986-04-01 | 3,766 | 3,777 | 3,766 | 3,777 | 498 | 3,134.41 |
| 1986-03-31 | 3,736 | 3,746 | 3,716 | 3,726 | 1,294 | 3,092.09 |
| 1986-03-29 | 3,666 | 3,726 | 3,666 | 3,726 | 1,195 | 3,092.09 |
| 1986-03-27 | 3,817 | 3,817 | 3,817 | 3,817 | 1,493 | 3,167.61 |
| 1986-03-26 | 3,766 | 3,817 | 3,766 | 3,817 | 2,091 | 3,167.61 |
| 1986-03-25 | 3,817 | 3,817 | 3,766 | 3,766 | 3,485 | 3,125.28 |
| 1986-03-24 | 3,726 | 3,817 | 3,726 | 3,817 | 1,792 | 3,167.61 |
| 1986-03-22 | 3,696 | 3,716 | 3,696 | 3,716 | 1,095 | 3,083.79 |
| 1986-03-20 | 3,696 | 3,696 | 3,696 | 3,696 | 299 | 3,067.19 |
| 1986-03-19 | 3,716 | 3,716 | 3,716 | 3,716 | 498 | 3,083.79 |
| 1986-03-18 | 3,807 | 3,807 | 3,716 | 3,716 | 1,991 | 3,083.79 |
| 1986-03-17 | 3,716 | 3,716 | 3,716 | 3,716 | 299 | 3,083.79 |
| 1986-03-14 | 3,666 | 3,726 | 3,666 | 3,716 | 2,688 | 3,083.79 |
| 1986-03-12 | 3,877 | 3,917 | 3,877 | 3,917 | 199 | 3,250.59 |
| 1986-03-11 | 3,927 | 3,927 | 3,877 | 3,877 | 1,792 | 3,217.40 |
| 1986-03-10 | 3,967 | 3,967 | 3,897 | 3,937 | 4,381 | 3,267.19 |
| 1986-03-07 | 3,907 | 3,967 | 3,867 | 3,917 | 6,870 | 3,250.59 |
| 1986-03-06 | 3,817 | 3,817 | 3,777 | 3,817 | 28,674 | 3,167.61 |
| 1986-03-05 | 3,777 | 3,807 | 3,777 | 3,807 | 3,684 | 3,159.31 |
| 1986-03-03 | 3,797 | 3,797 | 3,777 | 3,777 | 1,195 | 3,134.41 |
| 1986-03-01 | 3,817 | 3,817 | 3,817 | 3,817 | 4,978 | 3,167.61 |
| 1986-02-28 | 3,666 | 3,716 | 3,666 | 3,716 | 2,390 | 3,083.79 |
| 1986-02-27 | 3,606 | 3,666 | 3,606 | 3,666 | 1,693 | 3,042.30 |
| 1986-02-26 | 3,686 | 3,686 | 3,616 | 3,616 | 597 | 3,000.80 |
| 1986-02-25 | 3,736 | 3,746 | 3,696 | 3,746 | 2,091 | 3,108.69 |
| 1986-02-24 | 3,746 | 3,797 | 3,746 | 3,746 | 2,589 | 3,108.69 |
| 1986-02-22 | 3,365 | 3,525 | 3,365 | 3,525 | 2,390 | 2,925.28 |
| 1986-02-21 | 3,345 | 3,365 | 3,345 | 3,365 | 2,091 | 2,792.51 |
| 1986-02-20 | 3,304 | 3,314 | 3,304 | 3,314 | 2,390 | 2,750.18 |
| 1986-02-19 | 3,234 | 3,314 | 3,234 | 3,304 | 2,190 | 2,741.88 |
| 1986-02-18 | 3,214 | 3,214 | 3,174 | 3,214 | 1,095 | 2,667.20 |
| 1986-02-17 | 3,124 | 3,164 | 3,124 | 3,164 | 1,493 | 2,625.70 |
| 1986-02-15 | 3,023 | 3,023 | 3,023 | 3,023 | 199 | 2,508.69 |
| 1986-02-10 | 3,023 | 3,023 | 3,013 | 3,013 | 1,693 | 2,500.39 |
| 1986-02-06 | 3,023 | 3,023 | 3,023 | 3,023 | 996 | 2,508.69 |
| 1986-02-05 | 3,023 | 3,023 | 3,023 | 3,023 | 398 | 2,508.69 |
| 1986-02-04 | 3,023 | 3,023 | 3,023 | 3,023 | 797 | 2,508.69 |
| 1986-02-01 | 3,164 | 3,164 | 3,154 | 3,154 | 1,892 | 2,617.40 |
| 1986-01-27 | 3,304 | 3,314 | 3,304 | 3,314 | 1,493 | 2,750.18 |
| 1986-01-20 | 3,365 | 3,365 | 3,365 | 3,365 | 1,892 | 2,792.51 |
| 1986-01-17 | 3,164 | 3,164 | 3,164 | 3,164 | 299 | 2,625.70 |
| 1986-01-16 | 3,114 | 3,164 | 3,114 | 3,164 | 697 | 2,625.70 |
| 1986-01-14 | 3,023 | 3,114 | 3,023 | 3,114 | 896 | 2,584.21 |
| 1986-01-13 | 3,013 | 3,023 | 3,013 | 3,023 | 697 | 2,508.69 |
| 1986-01-10 | 3,063 | 3,063 | 3,013 | 3,013 | 199 | 2,500.39 |
| 1986-01-06 | 3,094 | 3,094 | 3,094 | 3,094 | 697 | 2,567.61 |
| 1986-01-04 | 3,013 | 3,013 | 3,013 | 3,013 | 996 | 2,500.39 |
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
