8338 (株)筑波銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 2,660 | 2,665 | 2,570 | 2,615 | 392,000 | 2,615 |
| 2005-12-29 | 2,645 | 2,685 | 2,630 | 2,665 | 549,100 | 2,665 |
| 2005-12-28 | 2,680 | 2,700 | 2,650 | 2,695 | 679,600 | 2,695 |
| 2005-12-27 | 2,700 | 2,770 | 2,690 | 2,715 | 625,000 | 2,715 |
| 2005-12-26 | 2,805 | 2,845 | 2,750 | 2,760 | 518,500 | 2,760 |
| 2005-12-22 | 2,765 | 2,850 | 2,735 | 2,795 | 616,700 | 2,795 |
| 2005-12-21 | 2,880 | 2,920 | 2,785 | 2,795 | 1,144,800 | 2,795 |
| 2005-12-20 | 2,685 | 2,850 | 2,685 | 2,845 | 1,355,000 | 2,845 |
| 2005-12-19 | 2,755 | 2,820 | 2,620 | 2,720 | 1,720,800 | 2,720 |
| 2005-12-16 | 2,910 | 2,960 | 2,825 | 2,835 | 1,588,900 | 2,835 |
| 2005-12-15 | 2,850 | 2,950 | 2,770 | 2,895 | 1,627,900 | 2,895 |
| 2005-12-14 | 2,845 | 2,980 | 2,725 | 2,870 | 2,627,300 | 2,870 |
| 2005-12-13 | 2,750 | 2,845 | 2,710 | 2,820 | 2,259,900 | 2,820 |
| 2005-12-12 | 2,720 | 2,875 | 2,620 | 2,865 | 3,787,300 | 2,865 |
| 2005-12-09 | 2,250 | 2,500 | 2,245 | 2,480 | 3,110,500 | 2,480 |
| 2005-12-08 | 2,230 | 2,285 | 2,140 | 2,240 | 2,446,400 | 2,240 |
| 2005-12-07 | 2,140 | 2,285 | 2,115 | 2,185 | 4,057,400 | 2,185 |
| 2005-12-06 | 1,970 | 2,070 | 1,951 | 2,035 | 1,972,500 | 2,035 |
| 2005-12-05 | 1,908 | 1,950 | 1,892 | 1,950 | 963,000 | 1,950 |
| 2005-12-02 | 1,879 | 1,907 | 1,868 | 1,900 | 1,154,500 | 1,900 |
| 2005-12-01 | 1,860 | 1,885 | 1,860 | 1,880 | 501,300 | 1,880 |
| 2005-11-30 | 1,858 | 1,887 | 1,844 | 1,880 | 697,800 | 1,880 |
| 2005-11-29 | 1,790 | 1,870 | 1,782 | 1,870 | 1,426,100 | 1,870 |
| 2005-11-28 | 1,805 | 1,825 | 1,762 | 1,788 | 544,600 | 1,788 |
| 2005-11-25 | 1,674 | 1,790 | 1,658 | 1,788 | 940,100 | 1,788 |
| 2005-11-24 | 1,765 | 1,779 | 1,698 | 1,704 | 858,200 | 1,704 |
| 2005-11-22 | 1,786 | 1,813 | 1,755 | 1,756 | 666,600 | 1,756 |
| 2005-11-21 | 1,870 | 1,874 | 1,784 | 1,790 | 832,300 | 1,790 |
| 2005-11-18 | 1,895 | 1,895 | 1,830 | 1,845 | 660,500 | 1,845 |
| 2005-11-17 | 1,850 | 1,890 | 1,812 | 1,854 | 890,600 | 1,854 |
| 2005-11-16 | 1,765 | 1,839 | 1,751 | 1,835 | 913,900 | 1,835 |
| 2005-11-15 | 1,815 | 1,865 | 1,793 | 1,795 | 1,112,600 | 1,795 |
| 2005-11-14 | 1,905 | 1,950 | 1,861 | 1,874 | 1,916,800 | 1,874 |
| 2005-11-11 | 1,719 | 1,799 | 1,719 | 1,799 | 841,900 | 1,799 |
| 2005-11-10 | 1,751 | 1,800 | 1,695 | 1,727 | 813,200 | 1,727 |
| 2005-11-09 | 1,691 | 1,830 | 1,661 | 1,764 | 1,497,900 | 1,764 |
| 2005-11-08 | 1,785 | 1,785 | 1,710 | 1,737 | 1,241,300 | 1,737 |
| 2005-11-07 | 1,861 | 1,865 | 1,800 | 1,815 | 1,245,400 | 1,815 |
| 2005-11-04 | 1,917 | 1,962 | 1,870 | 1,892 | 1,781,800 | 1,892 |
| 2005-11-02 | 1,985 | 1,994 | 1,890 | 1,918 | 1,772,100 | 1,918 |
| 2005-11-01 | 1,940 | 1,992 | 1,933 | 1,977 | 1,224,900 | 1,977 |
| 2005-10-31 | 1,885 | 1,915 | 1,870 | 1,909 | 1,773,900 | 1,909 |
| 2005-10-28 | 1,815 | 1,828 | 1,762 | 1,821 | 1,502,100 | 1,821 |
| 2005-10-27 | 1,750 | 1,790 | 1,727 | 1,775 | 1,684,600 | 1,775 |
| 2005-10-26 | 1,815 | 1,861 | 1,686 | 1,720 | 4,000,100 | 1,720 |
| 2005-10-25 | 1,710 | 1,810 | 1,692 | 1,795 | 3,538,200 | 1,795 |
| 2005-10-24 | 1,600 | 1,683 | 1,570 | 1,683 | 2,686,100 | 1,683 |
| 2005-10-21 | 1,465 | 1,559 | 1,445 | 1,550 | 1,971,700 | 1,550 |
| 2005-10-20 | 1,482 | 1,500 | 1,450 | 1,500 | 935,200 | 1,500 |
| 2005-10-19 | 1,400 | 1,493 | 1,387 | 1,422 | 2,203,500 | 1,422 |
| 2005-10-18 | 1,430 | 1,430 | 1,380 | 1,390 | 1,110,800 | 1,390 |
| 2005-10-17 | 1,470 | 1,500 | 1,421 | 1,434 | 2,324,700 | 1,434 |
| 2005-10-14 | 1,380 | 1,420 | 1,301 | 1,339 | 1,570,800 | 1,339 |
| 2005-10-13 | 1,219 | 1,380 | 1,203 | 1,340 | 1,676,400 | 1,340 |
| 2005-10-12 | 1,197 | 1,240 | 1,190 | 1,210 | 821,800 | 1,210 |
| 2005-10-11 | 1,135 | 1,180 | 1,135 | 1,180 | 434,900 | 1,180 |
| 2005-10-07 | 1,070 | 1,158 | 1,069 | 1,118 | 889,200 | 1,118 |
| 2005-10-06 | 1,030 | 1,080 | 1,030 | 1,056 | 616,400 | 1,056 |
| 2005-10-05 | 1,149 | 1,176 | 1,101 | 1,101 | 458,500 | 1,101 |
| 2005-10-04 | 1,180 | 1,194 | 1,162 | 1,176 | 404,300 | 1,176 |
| 2005-10-03 | 1,229 | 1,229 | 1,141 | 1,187 | 909,400 | 1,187 |
| 2005-09-30 | 1,197 | 1,244 | 1,168 | 1,229 | 1,551,800 | 1,229 |
| 2005-09-29 | 1,170 | 1,220 | 1,082 | 1,160 | 1,093,800 | 1,160 |
| 2005-09-28 | 1,044 | 1,130 | 1,033 | 1,130 | 884,000 | 1,130 |
| 2005-09-27 | 1,090 | 1,090 | 1,020 | 1,035 | 1,285,500 | 1,035 |
| 2005-09-26 | 959 | 999 | 941 | 990 | 731,800 | 990 |
| 2005-09-22 | 908 | 919 | 880 | 909 | 410,700 | 909 |
| 2005-09-21 | 861 | 912 | 856 | 898 | 691,500 | 898 |
| 2005-09-20 | 843 | 860 | 842 | 855 | 201,300 | 855 |
| 2005-09-16 | 843 | 848 | 835 | 844 | 115,300 | 844 |
| 2005-09-15 | 830 | 850 | 830 | 848 | 135,300 | 848 |
| 2005-09-14 | 843 | 847 | 828 | 833 | 147,300 | 833 |
| 2005-09-13 | 856 | 857 | 846 | 848 | 111,900 | 848 |
| 2005-09-12 | 874 | 874 | 855 | 856 | 109,900 | 856 |
| 2005-09-09 | 845 | 853 | 836 | 853 | 149,700 | 853 |
| 2005-09-08 | 839 | 840 | 830 | 836 | 86,300 | 836 |
| 2005-09-07 | 847 | 851 | 832 | 837 | 75,900 | 837 |
| 2005-09-06 | 855 | 858 | 840 | 841 | 75,300 | 841 |
| 2005-09-05 | 846 | 852 | 840 | 849 | 73,000 | 849 |
| 2005-09-02 | 850 | 853 | 840 | 842 | 60,000 | 842 |
| 2005-09-01 | 844 | 853 | 844 | 847 | 108,200 | 847 |
| 2005-08-31 | 849 | 849 | 840 | 843 | 82,200 | 843 |
| 2005-08-30 | 837 | 849 | 835 | 849 | 71,800 | 849 |
| 2005-08-29 | 850 | 850 | 831 | 835 | 87,200 | 835 |
| 2005-08-26 | 843 | 849 | 839 | 846 | 104,800 | 846 |
| 2005-08-25 | 851 | 863 | 836 | 843 | 202,400 | 843 |
| 2005-08-24 | 878 | 878 | 857 | 870 | 237,700 | 870 |
| 2005-08-23 | 870 | 899 | 869 | 878 | 579,600 | 878 |
| 2005-08-22 | 823 | 854 | 823 | 853 | 149,200 | 853 |
| 2005-08-19 | 836 | 836 | 815 | 826 | 92,300 | 826 |
| 2005-08-18 | 849 | 849 | 828 | 832 | 103,000 | 832 |
| 2005-08-17 | 848 | 857 | 846 | 850 | 90,700 | 850 |
| 2005-08-16 | 850 | 867 | 846 | 854 | 277,800 | 854 |
| 2005-08-15 | 827 | 855 | 826 | 850 | 194,200 | 850 |
| 2005-08-12 | 844 | 844 | 823 | 826 | 123,900 | 826 |
| 2005-08-11 | 837 | 837 | 827 | 834 | 111,800 | 834 |
| 2005-08-10 | 807 | 820 | 806 | 819 | 115,500 | 819 |
| 2005-08-09 | 795 | 807 | 792 | 803 | 35,500 | 803 |
| 2005-08-08 | 781 | 793 | 775 | 793 | 75,900 | 793 |
| 2005-08-05 | 790 | 796 | 785 | 791 | 82,400 | 791 |
| 2005-08-04 | 802 | 803 | 780 | 795 | 86,100 | 795 |
| 2005-08-03 | 807 | 807 | 802 | 803 | 47,400 | 803 |
| 2005-08-02 | 815 | 815 | 800 | 803 | 88,300 | 803 |
| 2005-08-01 | 800 | 805 | 794 | 802 | 92,700 | 802 |
| 2005-07-29 | 796 | 803 | 790 | 798 | 79,000 | 798 |
| 2005-07-28 | 800 | 800 | 792 | 793 | 44,600 | 793 |
| 2005-07-27 | 797 | 800 | 790 | 799 | 43,300 | 799 |
| 2005-07-26 | 805 | 805 | 798 | 799 | 29,700 | 799 |
| 2005-07-25 | 795 | 805 | 795 | 800 | 29,100 | 800 |
| 2005-07-22 | 800 | 802 | 796 | 800 | 47,200 | 800 |
| 2005-07-21 | 802 | 803 | 795 | 803 | 84,100 | 803 |
| 2005-07-20 | 806 | 806 | 791 | 795 | 67,000 | 795 |
| 2005-07-19 | 799 | 817 | 791 | 796 | 83,900 | 796 |
| 2005-07-15 | 810 | 819 | 790 | 793 | 140,300 | 793 |
| 2005-07-14 | 794 | 815 | 786 | 803 | 263,000 | 803 |
| 2005-07-13 | 766 | 780 | 759 | 779 | 276,900 | 779 |
| 2005-07-12 | 792 | 796 | 751 | 762 | 449,900 | 762 |
| 2005-07-11 | 798 | 806 | 791 | 794 | 60,000 | 794 |
| 2005-07-08 | 792 | 809 | 792 | 796 | 70,400 | 796 |
| 2005-07-07 | 808 | 808 | 790 | 791 | 101,700 | 791 |
| 2005-07-06 | 809 | 815 | 804 | 807 | 52,400 | 807 |
| 2005-07-05 | 818 | 822 | 805 | 808 | 170,500 | 808 |
| 2005-07-04 | 810 | 817 | 807 | 815 | 119,300 | 815 |
| 2005-07-01 | 812 | 819 | 804 | 810 | 116,100 | 810 |
| 2005-06-30 | 811 | 813 | 801 | 813 | 172,900 | 813 |
| 2005-06-29 | 818 | 820 | 805 | 810 | 86,300 | 810 |
| 2005-06-28 | 815 | 825 | 811 | 818 | 88,900 | 818 |
| 2005-06-27 | 824 | 829 | 809 | 815 | 81,200 | 815 |
| 2005-06-24 | 830 | 840 | 828 | 834 | 70,900 | 834 |
| 2005-06-23 | 867 | 869 | 844 | 850 | 136,700 | 850 |
| 2005-06-22 | 831 | 856 | 830 | 847 | 280,300 | 847 |
| 2005-06-21 | 799 | 830 | 794 | 825 | 237,300 | 825 |
| 2005-06-20 | 793 | 795 | 785 | 792 | 39,300 | 792 |
| 2005-06-17 | 790 | 794 | 780 | 783 | 67,800 | 783 |
| 2005-06-16 | 795 | 795 | 781 | 786 | 34,600 | 786 |
| 2005-06-15 | 795 | 795 | 785 | 791 | 29,400 | 791 |
| 2005-06-14 | 781 | 790 | 780 | 780 | 20,100 | 780 |
| 2005-06-13 | 785 | 796 | 777 | 790 | 39,700 | 790 |
| 2005-06-10 | 800 | 806 | 795 | 795 | 62,100 | 795 |
| 2005-06-09 | 809 | 811 | 791 | 796 | 73,200 | 796 |
| 2005-06-08 | 785 | 805 | 784 | 805 | 76,900 | 805 |
| 2005-06-07 | 780 | 787 | 773 | 782 | 55,100 | 782 |
| 2005-06-06 | 771 | 777 | 760 | 767 | 42,400 | 767 |
| 2005-06-03 | 788 | 788 | 770 | 776 | 66,600 | 776 |
| 2005-06-02 | 777 | 789 | 770 | 789 | 129,300 | 789 |
| 2005-06-01 | 739 | 777 | 738 | 772 | 91,600 | 772 |
| 2005-05-31 | 737 | 760 | 730 | 759 | 57,700 | 759 |
| 2005-05-30 | 718 | 737 | 717 | 736 | 54,300 | 736 |
| 2005-05-27 | 717 | 733 | 717 | 720 | 33,900 | 720 |
| 2005-05-26 | 725 | 730 | 713 | 727 | 56,300 | 727 |
| 2005-05-25 | 728 | 746 | 728 | 735 | 36,000 | 735 |
| 2005-05-24 | 748 | 761 | 747 | 748 | 54,800 | 748 |
| 2005-05-23 | 721 | 767 | 716 | 762 | 165,200 | 762 |
| 2005-05-20 | 725 | 736 | 710 | 718 | 80,600 | 718 |
| 2005-05-19 | 705 | 715 | 700 | 709 | 78,300 | 709 |
| 2005-05-18 | 700 | 710 | 694 | 695 | 69,500 | 695 |
| 2005-05-17 | 721 | 730 | 690 | 698 | 81,400 | 698 |
| 2005-05-16 | 750 | 750 | 725 | 725 | 68,100 | 725 |
| 2005-05-13 | 755 | 765 | 754 | 754 | 57,600 | 754 |
| 2005-05-12 | 776 | 776 | 765 | 765 | 58,100 | 765 |
| 2005-05-11 | 777 | 781 | 765 | 770 | 64,300 | 770 |
| 2005-05-10 | 764 | 795 | 763 | 782 | 105,200 | 782 |
| 2005-05-09 | 770 | 770 | 756 | 762 | 52,600 | 762 |
| 2005-05-06 | 757 | 766 | 753 | 766 | 43,000 | 766 |
| 2005-05-02 | 750 | 751 | 743 | 747 | 52,100 | 747 |
| 2005-04-28 | 753 | 769 | 750 | 755 | 112,600 | 755 |
| 2005-04-27 | 743 | 764 | 740 | 752 | 114,500 | 752 |
| 2005-04-26 | 732 | 774 | 725 | 748 | 124,700 | 748 |
| 2005-04-25 | 722 | 729 | 720 | 722 | 38,600 | 722 |
| 2005-04-22 | 733 | 738 | 718 | 723 | 102,500 | 723 |
| 2005-04-21 | 699 | 714 | 691 | 703 | 130,700 | 703 |
| 2005-04-20 | 714 | 726 | 711 | 715 | 151,600 | 715 |
| 2005-04-19 | 715 | 731 | 706 | 724 | 140,900 | 724 |
| 2005-04-18 | 721 | 723 | 696 | 696 | 132,900 | 696 |
| 2005-04-15 | 733 | 749 | 720 | 749 | 152,000 | 749 |
| 2005-04-14 | 755 | 760 | 730 | 746 | 204,100 | 746 |
| 2005-04-13 | 790 | 798 | 762 | 765 | 132,600 | 765 |
| 2005-04-12 | 795 | 805 | 786 | 787 | 116,000 | 787 |
| 2005-04-11 | 796 | 806 | 790 | 805 | 102,900 | 805 |
| 2005-04-08 | 783 | 815 | 776 | 810 | 134,300 | 810 |
| 2005-04-07 | 798 | 800 | 772 | 794 | 264,900 | 794 |
| 2005-04-06 | 838 | 840 | 792 | 810 | 235,100 | 810 |
| 2005-04-05 | 849 | 858 | 837 | 842 | 111,300 | 842 |
| 2005-04-04 | 851 | 858 | 841 | 844 | 114,400 | 844 |
| 2005-04-01 | 856 | 869 | 830 | 864 | 201,100 | 864 |
| 2005-03-31 | 841 | 855 | 840 | 855 | 177,400 | 855 |
| 2005-03-30 | 862 | 872 | 828 | 829 | 224,300 | 829 |
| 2005-03-29 | 895 | 895 | 866 | 878 | 166,200 | 878 |
| 2005-03-28 | 882 | 900 | 874 | 888 | 92,600 | 888 |
| 2005-03-25 | 921 | 922 | 881 | 891 | 336,300 | 891 |
| 2005-03-24 | 859 | 910 | 840 | 907 | 297,400 | 907 |
| 2005-03-23 | 890 | 891 | 834 | 863 | 276,500 | 863 |
| 2005-03-22 | 894 | 905 | 890 | 893 | 255,200 | 893 |
| 2005-03-18 | 907 | 910 | 880 | 898 | 298,400 | 898 |
| 2005-03-17 | 885 | 926 | 870 | 883 | 863,100 | 883 |
| 2005-03-16 | 859 | 902 | 855 | 895 | 1,434,600 | 895 |
| 2005-03-15 | 856 | 857 | 810 | 820 | 527,700 | 820 |
| 2005-03-14 | 800 | 877 | 800 | 857 | 1,050,400 | 857 |
| 2005-03-11 | 777 | 798 | 770 | 797 | 415,600 | 797 |
| 2005-03-10 | 730 | 770 | 720 | 757 | 287,900 | 757 |
| 2005-03-09 | 704 | 725 | 704 | 720 | 331,600 | 720 |
| 2005-03-08 | 715 | 715 | 705 | 706 | 67,000 | 706 |
| 2005-03-07 | 707 | 711 | 704 | 708 | 43,200 | 708 |
| 2005-03-04 | 710 | 718 | 701 | 703 | 118,700 | 703 |
| 2005-03-03 | 702 | 725 | 699 | 707 | 263,100 | 707 |
| 2005-03-02 | 705 | 705 | 697 | 700 | 217,900 | 700 |
| 2005-03-01 | 696 | 704 | 694 | 700 | 184,800 | 700 |
| 2005-02-28 | 700 | 705 | 691 | 692 | 69,600 | 692 |
| 2005-02-25 | 687 | 699 | 681 | 688 | 51,000 | 688 |
| 2005-02-24 | 688 | 689 | 684 | 687 | 86,700 | 687 |
| 2005-02-23 | 694 | 695 | 674 | 692 | 152,600 | 692 |
| 2005-02-22 | 707 | 709 | 698 | 700 | 129,400 | 700 |
| 2005-02-21 | 715 | 718 | 706 | 708 | 98,600 | 708 |
| 2005-02-18 | 718 | 718 | 706 | 710 | 149,300 | 710 |
| 2005-02-17 | 710 | 723 | 706 | 709 | 245,500 | 709 |
| 2005-02-16 | 711 | 714 | 708 | 708 | 119,000 | 708 |
| 2005-02-15 | 713 | 714 | 703 | 708 | 208,200 | 708 |
| 2005-02-14 | 694 | 714 | 694 | 706 | 214,000 | 706 |
| 2005-02-10 | 717 | 717 | 700 | 704 | 155,500 | 704 |
| 2005-02-09 | 731 | 731 | 718 | 721 | 167,200 | 721 |
| 2005-02-08 | 720 | 745 | 716 | 731 | 269,800 | 731 |
| 2005-02-07 | 755 | 755 | 715 | 727 | 330,600 | 727 |
| 2005-02-04 | 800 | 800 | 754 | 761 | 296,300 | 761 |
| 2005-02-03 | 770 | 830 | 770 | 799 | 564,000 | 799 |
| 2005-02-02 | 705 | 785 | 703 | 774 | 568,800 | 774 |
| 2005-02-01 | 683 | 706 | 665 | 703 | 309,300 | 703 |
| 2005-01-31 | 663 | 682 | 645 | 681 | 298,700 | 681 |
| 2005-01-28 | 619 | 672 | 610 | 665 | 421,700 | 665 |
| 2005-01-27 | 602 | 617 | 598 | 604 | 291,800 | 604 |
| 2005-01-26 | 591 | 604 | 589 | 592 | 187,800 | 592 |
| 2005-01-25 | 588 | 590 | 585 | 588 | 79,600 | 588 |
| 2005-01-24 | 588 | 592 | 585 | 588 | 81,000 | 588 |
| 2005-01-21 | 595 | 595 | 587 | 591 | 89,200 | 591 |
| 2005-01-20 | 585 | 590 | 582 | 589 | 97,300 | 589 |
| 2005-01-19 | 588 | 590 | 586 | 588 | 45,800 | 588 |
| 2005-01-18 | 589 | 594 | 587 | 587 | 96,300 | 587 |
| 2005-01-17 | 596 | 596 | 587 | 589 | 114,500 | 589 |
| 2005-01-14 | 588 | 591 | 587 | 588 | 53,300 | 588 |
| 2005-01-13 | 586 | 593 | 586 | 589 | 37,100 | 589 |
| 2005-01-12 | 590 | 599 | 587 | 589 | 70,800 | 589 |
| 2005-01-11 | 586 | 594 | 586 | 590 | 56,200 | 590 |
| 2005-01-07 | 594 | 594 | 585 | 589 | 55,800 | 589 |
| 2005-01-06 | 580 | 595 | 580 | 587 | 49,400 | 587 |
| 2005-01-05 | 590 | 590 | 571 | 580 | 38,800 | 580 |
| 2005-01-04 | 594 | 594 | 584 | 588 | 13,200 | 588 |
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
