8338 (株)筑波銀行の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	10,210	10,811	10,210	10,710	5,694	10,308
1989-12-28	10,310	10,510	10,210	10,210	2,997	9,826.76
1989-12-27	10,410	10,510	10,210	10,310	19,281	9,923
1989-12-26	10,510	10,510	10,110	10,410	7,293	10,019.20
1989-12-25	10,110	10,410	10,110	10,110	2,597	9,730.51
1989-12-22	10,010	10,510	10,010	10,510	9,391	10,115.50
1989-12-21	10,010	10,110	10,000	10,010	6,194	9,634.26
1989-12-20	10,110	10,310	10,000	10,010	9,890	9,634.26
1989-12-19	10,610	10,610	10,110	10,110	15,385	9,730.51
1989-12-18	10,811	10,811	10,610	10,610	2,298	10,211.70
1989-12-15	10,811	11,011	10,610	10,610	8,692	10,211.70
1989-12-14	10,811	11,111	10,610	10,610	23,777	10,211.70
1989-12-13	10,410	10,710	10,310	10,510	11,489	10,115.50
1989-12-12	10,811	11,011	10,811	10,811	9,790	10,405.20
1989-12-11	11,211	11,511	11,011	11,011	21,879	10,597.70
1989-12-08	10,811	11,011	10,610	11,011	34,966	10,597.70
1989-12-07	10,310	10,610	10,210	10,610	24,077	10,211.70
1989-12-06	10,310	10,510	10,010	10,310	31,869	9,923
1989-12-05	9,960	10,310	9,950	10,310	43,458	9,923
1989-12-04	9,709	9,880	9,659	9,750	11,689	9,384.02
1989-12-01	9,269	9,409	9,269	9,309	3,896	8,959.58
1989-11-30	9,459	9,549	9,229	9,229	3,097	8,882.58
1989-11-29	9,609	9,609	9,459	9,459	3,097	9,103.95
1989-11-28	9,609	9,659	9,549	9,589	11,389	9,229.07
1989-11-27	9,539	9,609	9,139	9,229	34,067	8,882.58
1989-11-24	9,709	9,810	9,509	9,509	18,882	8,885.50
1989-11-22	9,599	9,609	9,509	9,609	4,396	8,978.95
1989-11-21	9,599	9,709	9,509	9,709	2,997	9,072.39
1989-11-20	9,609	9,810	9,609	9,810	11,789	9,166.77
1989-11-17	9,489	9,709	9,489	9,709	10,789	9,072.39
1989-11-16	9,569	9,689	9,559	9,689	12,488	9,053.70
1989-11-15	9,389	9,709	9,369	9,559	22,478	8,932.23
1989-11-14	9,199	9,409	9,159	9,409	16,584	8,792.06
1989-11-13	9,199	9,209	9,099	9,199	5,395	8,595.83
1989-11-10	9,009	9,209	9,009	9,209	11,089	8,605.17
1989-11-09	9,009	9,059	9,009	9,009	13,787	8,418.29
1989-11-08	8,809	9,009	8,809	9,009	6,793	8,418.29
1989-11-07	8,809	8,909	8,809	8,809	5,295	8,231.40
1989-11-06	8,909	8,959	8,708	8,809	7,493	8,231.40
1989-11-02	8,809	8,959	8,809	8,959	2,697	8,371.57
1989-11-01	8,859	8,909	8,668	8,909	6,494	8,324.85
1989-10-31	8,718	8,859	8,708	8,759	5,894	8,184.68
1989-10-30	8,708	8,708	8,608	8,708	7,093	8,137.02
1989-10-27	9,009	9,009	8,809	8,809	8,692	8,231.40
1989-10-26	8,839	8,909	8,839	8,909	7,393	8,324.85
1989-10-25	8,899	8,899	8,839	8,879	5,794	8,296.81
1989-10-24	8,749	8,849	8,648	8,839	6,594	8,259.44
1989-10-23	8,618	8,658	8,618	8,648	5,694	8,080.96
1989-10-20	8,658	8,658	8,558	8,608	3,197	8,043.58
1989-10-19	8,518	8,608	8,518	8,558	8,692	7,996.86
1989-10-18	8,508	8,658	8,508	8,608	5,595	8,043.58
1989-10-17	8,809	8,809	8,508	8,508	6,394	7,950.14
1989-10-16	8,708	8,809	8,708	8,708	3,297	8,137.02
1989-10-13	8,899	9,009	8,819	8,959	6,793	8,371.57
1989-10-12	9,199	9,199	8,809	8,909	9,391	8,324.85
1989-10-11	9,259	9,259	9,019	9,209	14,286	8,605.17
1989-10-09	9,409	9,509	9,299	9,359	9,091	8,745.34
1989-10-06	9,509	9,509	9,209	9,409	5,395	8,792.06
1989-10-05	9,719	9,770	9,569	9,609	4,596	8,978.95
1989-10-04	9,820	9,910	9,709	9,780	19,781	9,138.74
1989-10-03	9,910	9,960	9,619	9,810	26,474	9,166.77
1989-10-02	9,209	9,960	9,209	9,900	71,330	9,250.87
1989-09-29	9,109	9,209	9,009	9,209	8,092	8,605.17
1989-09-28	8,698	9,009	8,698	8,809	12,088	8,231.40
1989-09-27	8,708	8,759	8,708	8,708	5,994	8,137.02
1989-09-26	8,759	8,759	8,618	8,759	9,291	8,184.68
1989-09-25	8,779	8,809	8,718	8,759	1,898	8,184.68
1989-09-22	8,809	8,909	8,708	8,889	3,796	8,306.16
1989-09-21	8,408	8,708	8,378	8,708	7,293	8,137.02
1989-09-20	8,278	8,368	8,238	8,268	8,492	7,725.88
1989-09-19	8,258	8,308	8,258	8,258	2,997	7,716.53
1989-09-18	8,108	8,258	8,108	8,258	3,297	7,716.53
1989-09-14	8,028	8,208	8,008	8,008	4,296	7,482.92
1989-09-13	8,008	8,058	8,008	8,008	1,099	7,482.92
1989-09-12	8,008	8,058	8,008	8,008	1,499	7,482.92
1989-09-11	8,008	8,008	8,008	8,008	2,198	7,482.92
1989-09-08	7,848	7,918	7,848	7,908	1,898	7,389.48
1989-09-07	7,848	7,848	7,848	7,848	400	7,333.41
1989-09-06	8,008	8,008	7,848	7,848	699	7,333.41
1989-09-05	7,848	7,948	7,848	7,948	699	7,426.86
1989-09-04	7,848	7,848	7,848	7,848	599	7,333.41
1989-09-01	8,198	8,198	8,148	8,148	8,192	7,613.74
1989-08-31	8,008	8,208	7,938	8,208	11,988	7,669.81
1989-08-30	7,708	8,008	7,708	7,808	4,895	7,296.04
1989-08-29	7,507	7,507	7,407	7,407	699	6,921.33
1989-08-28	7,557	7,557	7,307	7,507	3,596	7,014.77
1989-08-25	7,557	7,557	7,557	7,557	100	7,061.50
1989-08-22	7,607	7,657	7,557	7,657	999	7,154.94
1989-08-21	7,557	7,607	7,557	7,607	1,099	7,108.22
1989-08-18	7,507	7,507	7,507	7,507	4,795	7,014.77
1989-08-17	7,507	7,507	7,507	7,507	1,099	7,014.77
1989-08-16	7,497	7,497	7,497	7,497	200	7,005.43
1989-08-15	7,497	7,497	7,497	7,497	100	7,005.43
1989-08-11	7,457	7,507	7,407	7,507	3,297	7,014.77
1989-08-10	7,437	7,437	7,437	7,437	100	6,949.36
1989-08-09	7,457	7,457	7,457	7,457	100	6,968.05
1989-08-08	7,507	7,507	7,457	7,457	200	6,968.05
1989-08-04	7,477	7,507	7,367	7,367	1,499	6,883.95
1989-08-03	7,607	7,708	7,517	7,517	1,499	7,024.12
1989-08-02	7,427	7,457	7,427	7,457	3,197	6,968.05
1989-08-01	7,207	7,207	7,207	7,207	899	6,734.44
1989-07-31	7,117	7,207	7,117	7,207	999	6,734.44
1989-07-28	7,107	7,107	7,107	7,107	300	6,641
1989-07-26	7,017	7,067	7,017	7,067	2,098	6,603.62
1989-07-25	7,007	7,007	7,007	7,007	999	6,547.56
1989-07-24	6,737	7,007	6,737	7,007	3,796	6,547.56
1989-07-21	7,007	7,007	7,007	7,007	100	6,547.56
1989-07-20	6,767	6,767	6,767	6,767	100	6,323.29
1989-07-19	6,767	6,767	6,767	6,767	100	6,323.29
1989-07-18	6,767	6,767	6,767	6,767	200	6,323.29
1989-07-17	6,767	6,767	6,767	6,767	100	6,323.29
1989-07-13	6,757	6,757	6,757	6,757	200	6,313.95
1989-07-12	6,807	6,807	6,757	6,757	500	6,313.95
1989-07-11	6,747	6,757	6,747	6,757	899	6,313.95
1989-07-10	6,737	6,737	6,737	6,737	100	6,295.26
1989-07-06	6,707	6,707	6,707	6,707	2,997	6,267.23
1989-07-05	6,727	6,727	6,717	6,717	400	6,276.57
1989-07-03	6,727	6,727	6,717	6,717	300	6,276.57
1989-06-29	6,717	6,717	6,717	6,717	799	6,276.57
1989-06-28	6,717	6,717	6,717	6,717	200	6,276.57
1989-06-27	7,007	7,007	6,807	6,807	1,299	6,360.67
1989-06-26	7,007	7,007	7,007	7,007	100	6,547.56
1989-06-23	7,007	7,007	7,007	7,007	1,399	6,547.56
1989-06-21	6,717	6,717	6,717	6,717	100	6,276.57
1989-06-20	6,707	6,707	6,707	6,707	300	6,267.23
1989-06-16	6,707	6,707	6,707	6,707	500	6,267.23
1989-06-13	6,997	6,997	6,807	6,807	400	6,360.67
1989-06-08	6,807	7,007	6,807	7,007	2,398	6,547.56
1989-06-07	6,807	6,807	6,807	6,807	200	6,360.67
1989-06-06	6,897	6,897	6,897	6,897	100	6,444.77
1989-06-05	6,997	6,997	6,997	6,997	100	6,538.21
1989-06-02	7,007	7,007	7,007	7,007	400	6,547.56
1989-06-01	6,666	6,666	6,666	6,666	300	6,228.92
1989-05-31	6,807	6,807	6,807	6,807	100	6,360.67
1989-05-25	7,007	7,007	6,907	6,907	500	6,454.11
1989-05-22	7,007	7,067	7,007	7,067	1,399	6,603.62
1989-05-18	7,007	7,007	7,007	7,007	300	6,547.56
1989-05-16	7,007	7,007	7,007	7,007	400	6,547.56
1989-05-15	7,017	7,017	7,007	7,007	200	6,547.56
1989-05-12	6,907	6,907	6,907	6,907	100	6,454.11
1989-05-10	7,097	7,107	7,097	7,107	200	6,641
1989-05-09	7,207	7,207	7,207	7,207	500	6,734.44
1989-05-08	6,767	7,207	6,767	7,207	1,199	6,734.44
1989-05-02	6,767	6,767	6,767	6,767	1,199	6,323.29
1989-04-27	6,506	6,506	6,466	6,466	1,299	6,042.03
1989-04-26	6,456	6,506	6,456	6,506	1,998	6,079.41
1989-04-25	6,456	6,456	6,456	6,456	1,998	6,032.69
1989-04-21	6,656	6,656	6,656	6,656	100	6,219.57
1989-04-18	6,656	6,666	6,656	6,666	400	6,228.92
1989-04-14	6,666	6,666	6,666	6,666	100	6,228.92
1989-04-12	6,897	6,897	6,897	6,897	100	6,444.77
1989-04-07	6,907	6,907	6,907	6,907	100	6,454.11
1989-04-06	7,007	7,007	7,007	7,007	300	6,547.56
1989-04-03	6,907	6,907	6,907	6,907	100	6,454.11
1989-03-31	7,007	7,007	7,007	7,007	200	6,547.56
1989-03-30	7,007	7,007	7,007	7,007	100	6,547.56
1989-03-29	7,007	7,007	7,007	7,007	100	6,547.56
1989-03-28	7,007	7,007	7,007	7,007	300	6,547.56
1989-03-27	7,007	7,007	7,007	7,007	200	6,547.56
1989-03-24	7,007	7,007	7,007	7,007	300	6,547.56
1989-03-23	7,007	7,007	6,907	6,907	200	6,454.11
1989-03-22	7,007	7,007	7,007	7,007	2,897	6,547.56
1989-03-20	6,997	6,997	6,897	6,897	2,597	6,444.77
1989-03-17	6,997	6,997	6,997	6,997	899	6,538.21
1989-03-16	7,017	7,017	7,007	7,007	1,499	6,547.56
1989-03-15	7,007	7,007	7,007	7,007	100	6,547.56
1989-03-14	7,007	7,007	7,007	7,007	100	6,547.56
1989-03-10	7,007	7,007	7,007	7,007	899	6,547.56
1989-03-08	7,007	7,007	7,007	7,007	300	6,547.56
1989-03-02	7,007	7,007	6,917	6,917	400	6,463.46
1989-02-28	7,207	7,207	7,007	7,007	999	6,547.56
1989-02-22	7,958	7,958	7,928	7,928	1,998	7,408.17
1989-02-21	7,858	7,918	7,858	7,918	6,893	7,398.82
1989-02-20	7,808	7,808	7,808	7,808	5,595	7,296.04
1989-02-17	7,708	7,808	7,708	7,808	5,894	7,296.04
1989-02-16	7,407	7,607	7,407	7,607	3,696	7,108.22
1989-02-15	7,307	7,307	7,307	7,307	1,499	6,827.89
1989-02-14	7,197	7,207	7,187	7,207	1,099	6,734.44
1989-02-13	7,207	7,207	7,207	7,207	200	6,734.44
1989-02-09	7,207	7,207	7,207	7,207	100	6,734.44
1989-02-08	7,047	7,107	7,047	7,107	500	6,641
1989-02-07	7,017	7,017	7,017	7,017	100	6,556.90
1989-02-06	7,007	7,007	7,007	7,007	599	6,547.56
1989-02-03	7,007	7,007	7,007	7,007	300	6,547.56
1989-02-02	6,997	7,007	6,997	7,007	799	6,547.56
1989-02-01	7,017	7,017	7,007	7,007	799	6,547.56
1989-01-31	7,297	7,297	7,207	7,207	200	6,734.44
1989-01-30	7,307	7,307	7,207	7,307	599	6,827.89
1989-01-28	7,507	7,597	7,497	7,497	3,197	7,005.43
1989-01-27	7,547	7,607	7,547	7,607	200	7,108.22
1989-01-26	7,607	7,607	7,607	7,607	300	7,108.22
1989-01-25	7,607	7,607	7,547	7,607	2,897	7,108.22
1989-01-24	7,497	7,607	7,497	7,607	7,293	7,108.22
1989-01-23	7,507	7,507	7,497	7,497	1,499	7,005.43
1989-01-20	7,497	7,557	7,497	7,507	1,598	7,014.77
1989-01-19	7,708	7,708	7,497	7,497	1,499	7,005.43
1989-01-18	7,738	7,758	7,738	7,758	1,199	7,249.32
1989-01-17	7,758	7,758	7,758	7,758	5,595	7,249.32
1989-01-13	7,758	7,808	7,758	7,758	2,997	7,249.32
1989-01-12	7,748	7,748	7,708	7,748	7,093	7,239.97
1989-01-11	7,597	7,748	7,547	7,748	11,389	7,239.97
1989-01-10	7,407	7,507	7,407	7,507	7,792	7,014.77
1989-01-09	7,417	7,417	7,417	7,417	2,697	6,930.67
1989-01-06	7,447	7,467	7,447	7,447	11,489	6,958.71
1989-01-05	7,407	7,607	7,407	7,487	7,293	6,996.08
1989-01-04	7,207	7,207	7,207	7,207	2,797	6,734.44

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8338 (株)筑波銀行 の時系列データ [1989年度]

8338 (株)筑波銀行の時系列データ [1989年度]