8338 (株)筑波銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
| 1993-12-29 | 3,900 | 3,900 | 3,900 | 3,900 | 800 | 3,900 |
| 1993-12-28 | 3,940 | 3,940 | 3,900 | 3,900 | 900 | 3,900 |
| 1993-12-27 | 3,990 | 3,990 | 3,940 | 3,940 | 500 | 3,940 |
| 1993-12-24 | 4,000 | 4,000 | 4,000 | 4,000 | 700 | 4,000 |
| 1993-12-22 | 4,300 | 4,300 | 4,300 | 4,300 | 1,300 | 4,300 |
| 1993-12-21 | 4,300 | 4,300 | 4,300 | 4,300 | 2,600 | 4,300 |
| 1993-12-20 | 4,300 | 4,300 | 4,150 | 4,150 | 900 | 4,150 |
| 1993-12-17 | 4,200 | 4,200 | 4,200 | 4,200 | 1,400 | 4,200 |
| 1993-12-16 | 4,290 | 4,290 | 4,290 | 4,290 | 1,900 | 4,290 |
| 1993-12-15 | 4,250 | 4,250 | 4,230 | 4,240 | 1,900 | 4,240 |
| 1993-12-13 | 4,350 | 4,400 | 4,350 | 4,400 | 5,200 | 4,400 |
| 1993-12-09 | 3,820 | 3,820 | 3,820 | 3,820 | 200 | 3,820 |
| 1993-12-08 | 3,850 | 3,950 | 3,800 | 3,800 | 1,000 | 3,800 |
| 1993-12-07 | 3,950 | 3,950 | 3,900 | 3,900 | 400 | 3,900 |
| 1993-12-06 | 3,990 | 4,000 | 3,990 | 4,000 | 200 | 4,000 |
| 1993-12-03 | 4,010 | 4,010 | 4,010 | 4,010 | 300 | 4,010 |
| 1993-12-02 | 3,980 | 4,000 | 3,950 | 3,990 | 4,600 | 3,990 |
| 1993-12-01 | 3,890 | 3,960 | 3,850 | 3,950 | 5,900 | 3,950 |
| 1993-11-30 | 3,890 | 3,890 | 3,890 | 3,890 | 2,200 | 3,890 |
| 1993-11-29 | 4,090 | 4,090 | 4,090 | 4,090 | 14,000 | 4,090 |
| 1993-11-26 | 4,100 | 4,100 | 4,100 | 4,100 | 900 | 4,100 |
| 1993-11-22 | 4,450 | 4,500 | 4,450 | 4,500 | 4,000 | 4,500 |
| 1993-11-18 | 4,210 | 4,210 | 4,210 | 4,210 | 400 | 4,210 |
| 1993-11-16 | 4,110 | 4,110 | 4,110 | 4,110 | 160,600 | 4,110 |
| 1993-11-15 | 4,150 | 4,150 | 4,100 | 4,110 | 161,500 | 4,110 |
| 1993-11-12 | 4,190 | 4,190 | 4,100 | 4,100 | 400 | 4,100 |
| 1993-11-11 | 4,190 | 4,190 | 4,190 | 4,190 | 100 | 4,190 |
| 1993-11-10 | 4,240 | 4,240 | 4,190 | 4,190 | 400 | 4,190 |
| 1993-11-09 | 4,260 | 4,270 | 4,240 | 4,240 | 122,300 | 4,240 |
| 1993-11-08 | 4,310 | 4,310 | 4,260 | 4,260 | 120,200 | 4,260 |
| 1993-11-05 | 4,460 | 4,460 | 4,360 | 4,360 | 900 | 4,360 |
| 1993-11-04 | 4,410 | 4,500 | 4,410 | 4,500 | 200 | 4,500 |
| 1993-11-02 | 4,500 | 4,500 | 4,500 | 4,500 | 400 | 4,500 |
| 1993-10-27 | 4,550 | 4,550 | 4,500 | 4,500 | 800 | 4,500 |
| 1993-10-26 | 4,550 | 4,550 | 4,550 | 4,550 | 2,000 | 4,550 |
| 1993-10-25 | 4,700 | 4,700 | 4,600 | 4,600 | 2,500 | 4,600 |
| 1993-10-22 | 4,800 | 4,800 | 4,700 | 4,700 | 1,500 | 4,700 |
| 1993-10-21 | 4,820 | 4,820 | 4,700 | 4,700 | 1,700 | 4,700 |
| 1993-10-20 | 4,850 | 4,850 | 4,800 | 4,820 | 500 | 4,820 |
| 1993-10-19 | 4,800 | 4,800 | 4,800 | 4,800 | 800 | 4,800 |
| 1993-10-18 | 4,900 | 4,900 | 4,900 | 4,900 | 700 | 4,900 |
| 1993-10-15 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 4,930 |
| 1993-10-14 | 4,930 | 4,930 | 4,930 | 4,930 | 500 | 4,930 |
| 1993-10-13 | 4,980 | 4,980 | 4,930 | 4,930 | 500 | 4,930 |
| 1993-10-08 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 1993-10-07 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 1993-10-06 | 5,000 | 5,000 | 5,000 | 5,000 | 700 | 5,000 |
| 1993-10-05 | 5,070 | 5,070 | 5,000 | 5,000 | 500 | 5,000 |
| 1993-10-01 | 4,870 | 4,880 | 4,870 | 4,880 | 200 | 4,880 |
| 1993-09-30 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 4,870 |
| 1993-09-29 | 5,100 | 5,100 | 5,070 | 5,070 | 1,100 | 5,070 |
| 1993-09-28 | 5,150 | 5,150 | 5,150 | 5,150 | 2,600 | 5,150 |
| 1993-09-22 | 5,150 | 5,150 | 5,150 | 5,150 | 700 | 5,150 |
| 1993-09-21 | 5,100 | 5,150 | 5,100 | 5,150 | 2,300 | 5,150 |
| 1993-09-20 | 5,100 | 5,100 | 5,050 | 5,050 | 1,500 | 5,050 |
| 1993-09-17 | 5,060 | 5,060 | 5,060 | 5,060 | 100 | 5,060 |
| 1993-09-16 | 5,100 | 5,100 | 5,100 | 5,100 | 500 | 5,100 |
| 1993-09-14 | 5,140 | 5,140 | 5,100 | 5,100 | 800 | 5,100 |
| 1993-09-13 | 5,100 | 5,100 | 5,100 | 5,100 | 500 | 5,100 |
| 1993-09-07 | 5,070 | 5,100 | 5,070 | 5,100 | 1,000 | 5,100 |
| 1993-09-06 | 5,150 | 5,150 | 5,060 | 5,060 | 900 | 5,060 |
| 1993-09-03 | 5,150 | 5,150 | 5,150 | 5,150 | 2,100 | 5,150 |
| 1993-09-02 | 5,240 | 5,240 | 5,100 | 5,100 | 300 | 5,100 |
| 1993-09-01 | 5,250 | 5,250 | 5,110 | 5,110 | 300 | 5,110 |
| 1993-08-30 | 5,200 | 5,250 | 5,200 | 5,200 | 1,000 | 5,200 |
| 1993-08-27 | 5,100 | 5,200 | 5,100 | 5,170 | 4,800 | 5,170 |
| 1993-08-26 | 5,200 | 5,200 | 5,200 | 5,200 | 400 | 5,200 |
| 1993-08-25 | 5,100 | 5,100 | 5,100 | 5,100 | 2,200 | 5,100 |
| 1993-08-24 | 5,100 | 5,100 | 5,100 | 5,100 | 1,200 | 5,100 |
| 1993-08-23 | 5,200 | 5,200 | 5,100 | 5,200 | 3,800 | 5,200 |
| 1993-08-20 | 5,200 | 5,230 | 5,100 | 5,100 | 1,700 | 5,100 |
| 1993-08-19 | 5,110 | 5,110 | 5,100 | 5,100 | 5,300 | 5,100 |
| 1993-08-18 | 5,230 | 5,230 | 5,230 | 5,230 | 500 | 5,230 |
| 1993-08-17 | 5,240 | 5,240 | 5,240 | 5,240 | 600 | 5,240 |
| 1993-08-16 | 5,100 | 5,100 | 5,100 | 5,100 | 600 | 5,100 |
| 1993-08-13 | 5,240 | 5,240 | 5,240 | 5,240 | 1,200 | 5,240 |
| 1993-08-12 | 5,220 | 5,240 | 5,220 | 5,220 | 5,800 | 5,220 |
| 1993-08-11 | 5,230 | 5,230 | 5,220 | 5,220 | 1,400 | 5,220 |
| 1993-08-10 | 5,150 | 5,240 | 5,150 | 5,240 | 300 | 5,240 |
| 1993-08-09 | 5,240 | 5,240 | 5,060 | 5,060 | 4,000 | 5,060 |
| 1993-08-06 | 5,290 | 5,290 | 5,250 | 5,250 | 1,600 | 5,250 |
| 1993-08-05 | 5,300 | 5,300 | 5,260 | 5,290 | 1,000 | 5,290 |
| 1993-08-04 | 5,250 | 5,300 | 5,250 | 5,300 | 3,300 | 5,300 |
| 1993-08-03 | 5,200 | 5,350 | 5,200 | 5,350 | 1,900 | 5,350 |
| 1993-08-02 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 5,200 |
| 1993-07-30 | 5,150 | 5,150 | 5,120 | 5,120 | 800 | 5,120 |
| 1993-07-27 | 5,100 | 5,100 | 5,050 | 5,050 | 1,300 | 5,050 |
| 1993-07-26 | 5,100 | 5,200 | 5,100 | 5,200 | 300 | 5,200 |
| 1993-07-23 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | 5,020 |
| 1993-07-22 | 5,090 | 5,100 | 5,090 | 5,100 | 500 | 5,100 |
| 1993-07-21 | 5,400 | 5,400 | 5,390 | 5,390 | 2,000 | 5,390 |
| 1993-07-20 | 5,260 | 5,260 | 5,020 | 5,020 | 600 | 5,020 |
| 1993-07-16 | 5,270 | 5,270 | 5,260 | 5,270 | 4,700 | 5,270 |
| 1993-07-15 | 5,270 | 5,270 | 5,270 | 5,270 | 1,600 | 5,270 |
| 1993-07-14 | 5,390 | 5,390 | 5,390 | 5,390 | 200 | 5,390 |
| 1993-07-13 | 5,350 | 5,400 | 5,350 | 5,400 | 1,700 | 5,400 |
| 1993-07-12 | 5,200 | 5,250 | 5,200 | 5,250 | 900 | 5,250 |
| 1993-07-09 | 5,000 | 5,200 | 5,000 | 5,200 | 2,600 | 5,200 |
| 1993-07-08 | 5,000 | 5,000 | 5,000 | 5,000 | 1,100 | 5,000 |
| 1993-07-07 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 5,000 |
| 1993-07-06 | 5,150 | 5,200 | 5,150 | 5,200 | 3,000 | 5,200 |
| 1993-07-05 | 5,150 | 5,200 | 5,100 | 5,100 | 5,400 | 5,100 |
| 1993-07-02 | 5,150 | 5,150 | 5,140 | 5,150 | 1,300 | 5,150 |
| 1993-07-01 | 4,950 | 5,050 | 4,950 | 5,050 | 1,000 | 5,050 |
| 1993-06-30 | 5,040 | 5,040 | 5,000 | 5,000 | 600 | 5,000 |
| 1993-06-29 | 5,200 | 5,200 | 5,140 | 5,140 | 700 | 5,140 |
| 1993-06-25 | 5,160 | 5,170 | 5,160 | 5,170 | 300 | 5,170 |
| 1993-06-24 | 5,010 | 5,150 | 5,000 | 5,150 | 1,300 | 5,150 |
| 1993-06-23 | 4,950 | 5,100 | 4,950 | 5,010 | 1,700 | 5,010 |
| 1993-06-22 | 4,880 | 4,950 | 4,850 | 4,950 | 2,400 | 4,950 |
| 1993-06-21 | 5,200 | 5,200 | 4,950 | 4,950 | 1,800 | 4,950 |
| 1993-06-18 | 5,200 | 5,200 | 4,950 | 4,950 | 1,700 | 4,950 |
| 1993-06-17 | 5,040 | 5,200 | 5,000 | 5,200 | 2,500 | 5,200 |
| 1993-06-16 | 5,400 | 5,430 | 5,140 | 5,140 | 6,300 | 5,140 |
| 1993-06-15 | 5,420 | 5,550 | 5,420 | 5,500 | 7,600 | 5,500 |
| 1993-06-14 | 5,410 | 5,420 | 5,370 | 5,420 | 2,200 | 5,420 |
| 1993-06-11 | 5,420 | 5,430 | 5,370 | 5,370 | 2,100 | 5,370 |
| 1993-06-10 | 5,500 | 5,500 | 5,310 | 5,310 | 4,800 | 5,310 |
| 1993-06-08 | 5,250 | 5,300 | 5,200 | 5,200 | 5,900 | 5,200 |
| 1993-06-07 | 4,820 | 5,150 | 4,810 | 5,150 | 3,500 | 5,150 |
| 1993-06-04 | 4,870 | 4,940 | 4,810 | 4,810 | 1,600 | 4,810 |
| 1993-06-03 | 4,750 | 4,890 | 4,750 | 4,880 | 1,800 | 4,880 |
| 1993-06-02 | 4,710 | 4,760 | 4,710 | 4,760 | 800 | 4,760 |
| 1993-06-01 | 4,890 | 4,890 | 4,800 | 4,850 | 1,500 | 4,850 |
| 1993-05-31 | 4,900 | 4,900 | 4,800 | 4,840 | 1,400 | 4,840 |
| 1993-05-28 | 4,720 | 4,800 | 4,720 | 4,800 | 5,800 | 4,800 |
| 1993-05-27 | 4,680 | 4,840 | 4,680 | 4,700 | 3,600 | 4,700 |
| 1993-05-26 | 4,600 | 4,670 | 4,600 | 4,670 | 1,200 | 4,670 |
| 1993-05-25 | 4,620 | 4,670 | 4,620 | 4,670 | 400 | 4,670 |
| 1993-05-24 | 4,700 | 4,700 | 4,550 | 4,670 | 1,700 | 4,670 |
| 1993-05-21 | 4,700 | 4,700 | 4,600 | 4,660 | 2,100 | 4,660 |
| 1993-05-20 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 4,610 |
| 1993-05-19 | 4,560 | 4,610 | 4,560 | 4,610 | 1,100 | 4,610 |
| 1993-05-18 | 4,610 | 4,610 | 4,600 | 4,600 | 600 | 4,600 |
| 1993-05-17 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 1993-05-14 | 4,560 | 4,600 | 4,560 | 4,600 | 700 | 4,600 |
| 1993-05-13 | 4,650 | 4,650 | 4,550 | 4,550 | 1,700 | 4,550 |
| 1993-05-12 | 4,750 | 4,800 | 4,750 | 4,750 | 3,200 | 4,750 |
| 1993-05-11 | 4,630 | 4,750 | 4,630 | 4,710 | 3,700 | 4,710 |
| 1993-05-10 | 4,570 | 4,650 | 4,560 | 4,650 | 400 | 4,650 |
| 1993-05-07 | 4,550 | 4,560 | 4,550 | 4,560 | 1,700 | 4,560 |
| 1993-05-06 | 4,450 | 4,500 | 4,400 | 4,500 | 1,100 | 4,500 |
| 1993-04-30 | 4,310 | 4,340 | 4,310 | 4,340 | 700 | 4,340 |
| 1993-04-28 | 4,280 | 4,300 | 4,250 | 4,260 | 63,200 | 4,260 |
| 1993-04-27 | 4,290 | 4,290 | 4,280 | 4,280 | 1,600 | 4,280 |
| 1993-04-26 | 4,300 | 4,300 | 4,290 | 4,290 | 1,700 | 4,290 |
| 1993-04-23 | 4,260 | 4,300 | 4,230 | 4,300 | 3,600 | 4,300 |
| 1993-04-22 | 4,280 | 4,280 | 4,260 | 4,260 | 900 | 4,260 |
| 1993-04-21 | 4,290 | 4,290 | 4,280 | 4,280 | 2,200 | 4,280 |
| 1993-04-20 | 4,250 | 4,250 | 4,240 | 4,250 | 900 | 4,250 |
| 1993-04-19 | 4,200 | 4,200 | 4,200 | 4,200 | 1,200 | 4,200 |
| 1993-04-16 | 4,200 | 4,200 | 4,200 | 4,200 | 3,700 | 4,200 |
| 1993-04-15 | 4,270 | 4,270 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1993-04-14 | 4,290 | 4,290 | 4,280 | 4,290 | 4,200 | 4,290 |
| 1993-04-13 | 4,250 | 4,290 | 4,250 | 4,290 | 1,000 | 4,290 |
| 1993-04-12 | 4,200 | 4,200 | 4,100 | 4,100 | 200 | 4,100 |
| 1993-04-09 | 4,200 | 4,200 | 4,200 | 4,200 | 500 | 4,200 |
| 1993-04-08 | 4,150 | 4,280 | 4,100 | 4,100 | 21,400 | 4,100 |
| 1993-04-07 | 4,090 | 4,100 | 4,060 | 4,100 | 15,100 | 4,100 |
| 1993-04-06 | 4,090 | 4,100 | 4,090 | 4,100 | 1,100 | 4,100 |
| 1993-04-05 | 4,010 | 4,030 | 4,000 | 4,020 | 3,600 | 4,020 |
| 1993-04-02 | 4,000 | 4,010 | 4,000 | 4,010 | 1,500 | 4,010 |
| 1993-04-01 | 3,980 | 3,980 | 3,900 | 3,980 | 300 | 3,980 |
| 1993-03-31 | 3,950 | 3,980 | 3,950 | 3,980 | 2,900 | 3,980 |
| 1993-03-29 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1993-03-25 | 3,980 | 3,980 | 3,950 | 3,950 | 1,500 | 3,950 |
| 1993-03-24 | 3,980 | 3,980 | 3,970 | 3,980 | 800 | 3,980 |
| 1993-03-23 | 3,960 | 4,000 | 3,960 | 4,000 | 1,200 | 4,000 |
| 1993-03-22 | 3,950 | 4,000 | 3,950 | 3,950 | 2,700 | 3,950 |
| 1993-03-12 | 3,700 | 3,700 | 3,650 | 3,650 | 700 | 3,650 |
| 1993-03-10 | 3,680 | 3,680 | 3,600 | 3,600 | 500 | 3,600 |
| 1993-03-09 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 3,670 |
| 1993-03-08 | 3,700 | 3,700 | 3,600 | 3,600 | 400 | 3,600 |
| 1993-03-05 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 3,650 |
| 1993-03-03 | 3,650 | 3,700 | 3,600 | 3,700 | 2,100 | 3,700 |
| 1993-03-02 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 1993-03-01 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 1993-02-26 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 1993-02-25 | 3,500 | 3,500 | 3,500 | 3,500 | 600 | 3,500 |
| 1993-02-23 | 3,710 | 3,710 | 3,700 | 3,700 | 6,300 | 3,700 |
| 1993-02-22 | 3,760 | 3,760 | 3,760 | 3,760 | 300 | 3,760 |
| 1993-02-19 | 3,710 | 3,710 | 3,710 | 3,710 | 500 | 3,710 |
| 1993-02-18 | 3,710 | 3,710 | 3,710 | 3,710 | 200 | 3,710 |
| 1993-02-17 | 3,710 | 3,710 | 3,710 | 3,710 | 200 | 3,710 |
| 1993-02-04 | 4,000 | 4,000 | 4,000 | 4,000 | 700 | 4,000 |
| 1993-02-03 | 4,000 | 4,000 | 3,950 | 4,000 | 500 | 4,000 |
| 1993-02-02 | 4,000 | 4,000 | 4,000 | 4,000 | 2,500 | 4,000 |
| 1993-01-29 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 4,000 |
| 1993-01-28 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 1993-01-27 | 3,780 | 3,780 | 3,760 | 3,760 | 300 | 3,760 |
| 1993-01-26 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 1993-01-25 | 3,840 | 3,840 | 3,780 | 3,780 | 1,300 | 3,780 |
| 1993-01-21 | 3,760 | 3,760 | 3,760 | 3,760 | 1,300 | 3,760 |
| 1993-01-20 | 3,750 | 3,750 | 3,750 | 3,750 | 600 | 3,750 |
| 1993-01-13 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 1993-01-08 | 3,750 | 3,760 | 3,750 | 3,760 | 1,500 | 3,760 |
| 1993-01-06 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 3,900 |
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
