8338 (株)筑波銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 298 | 313 | 298 | 307 | 142,600 | 307 |
| 2008-12-29 | 307 | 313 | 303 | 308 | 146,800 | 308 |
| 2008-12-26 | 303 | 307 | 300 | 303 | 73,800 | 303 |
| 2008-12-25 | 300 | 303 | 297 | 300 | 133,100 | 300 |
| 2008-12-24 | 301 | 305 | 299 | 301 | 262,800 | 301 |
| 2008-12-22 | 302 | 317 | 301 | 302 | 276,300 | 302 |
| 2008-12-19 | 330 | 333 | 310 | 312 | 375,200 | 312 |
| 2008-12-18 | 321 | 327 | 318 | 324 | 305,600 | 324 |
| 2008-12-17 | 320 | 327 | 309 | 320 | 162,300 | 320 |
| 2008-12-16 | 329 | 329 | 311 | 315 | 482,400 | 315 |
| 2008-12-15 | 350 | 350 | 333 | 337 | 245,900 | 337 |
| 2008-12-12 | 324 | 340 | 320 | 330 | 458,500 | 330 |
| 2008-12-11 | 303 | 322 | 302 | 320 | 187,400 | 320 |
| 2008-12-10 | 293 | 308 | 293 | 305 | 259,400 | 305 |
| 2008-12-09 | 285 | 295 | 285 | 290 | 379,700 | 290 |
| 2008-12-08 | 301 | 307 | 280 | 284 | 496,400 | 284 |
| 2008-12-05 | 300 | 317 | 298 | 303 | 250,200 | 303 |
| 2008-12-04 | 322 | 324 | 300 | 304 | 323,200 | 304 |
| 2008-12-03 | 335 | 337 | 320 | 324 | 364,100 | 324 |
| 2008-12-02 | 355 | 355 | 340 | 341 | 158,900 | 341 |
| 2008-12-01 | 364 | 365 | 353 | 365 | 142,400 | 365 |
| 2008-11-28 | 336 | 365 | 330 | 359 | 261,100 | 359 |
| 2008-11-27 | 334 | 345 | 326 | 336 | 286,500 | 336 |
| 2008-11-26 | 345 | 345 | 332 | 337 | 311,600 | 337 |
| 2008-11-25 | 374 | 382 | 338 | 347 | 309,300 | 347 |
| 2008-11-21 | 350 | 360 | 334 | 359 | 251,500 | 359 |
| 2008-11-20 | 358 | 362 | 351 | 353 | 118,300 | 353 |
| 2008-11-19 | 366 | 370 | 360 | 363 | 190,800 | 363 |
| 2008-11-18 | 377 | 377 | 367 | 370 | 114,600 | 370 |
| 2008-11-17 | 366 | 388 | 362 | 380 | 107,000 | 380 |
| 2008-11-14 | 395 | 395 | 373 | 374 | 151,200 | 374 |
| 2008-11-13 | 373 | 385 | 370 | 376 | 181,400 | 376 |
| 2008-11-12 | 373 | 381 | 370 | 378 | 231,600 | 378 |
| 2008-11-11 | 391 | 392 | 377 | 380 | 379,300 | 380 |
| 2008-11-10 | 390 | 412 | 388 | 399 | 376,700 | 399 |
| 2008-11-07 | 420 | 432 | 405 | 418 | 224,400 | 418 |
| 2008-11-06 | 448 | 448 | 431 | 434 | 128,000 | 434 |
| 2008-11-05 | 452 | 468 | 441 | 462 | 443,200 | 462 |
| 2008-11-04 | 433 | 441 | 428 | 440 | 172,400 | 440 |
| 2008-10-31 | 430 | 433 | 410 | 421 | 305,200 | 421 |
| 2008-10-30 | 401 | 432 | 401 | 426 | 330,300 | 426 |
| 2008-10-29 | 380 | 406 | 380 | 398 | 427,200 | 398 |
| 2008-10-28 | 356 | 376 | 340 | 363 | 549,800 | 363 |
| 2008-10-27 | 398 | 403 | 374 | 374 | 460,000 | 374 |
| 2008-10-24 | 431 | 436 | 408 | 413 | 331,400 | 413 |
| 2008-10-23 | 409 | 432 | 401 | 430 | 277,400 | 430 |
| 2008-10-22 | 457 | 457 | 432 | 432 | 178,100 | 432 |
| 2008-10-21 | 480 | 480 | 456 | 472 | 257,300 | 472 |
| 2008-10-20 | 438 | 463 | 430 | 460 | 281,500 | 460 |
| 2008-10-17 | 436 | 451 | 418 | 450 | 547,800 | 450 |
| 2008-10-16 | 410 | 426 | 404 | 406 | 358,200 | 406 |
| 2008-10-15 | 420 | 464 | 413 | 457 | 702,300 | 457 |
| 2008-10-14 | 415 | 425 | 407 | 425 | 247,700 | 425 |
| 2008-10-10 | 340 | 350 | 331 | 345 | 390,900 | 345 |
| 2008-10-09 | 330 | 377 | 330 | 366 | 446,100 | 366 |
| 2008-10-08 | 382 | 387 | 333 | 340 | 698,400 | 340 |
| 2008-10-07 | 360 | 414 | 360 | 394 | 359,400 | 394 |
| 2008-10-06 | 430 | 435 | 395 | 400 | 641,000 | 400 |
| 2008-10-03 | 450 | 456 | 441 | 448 | 416,900 | 448 |
| 2008-10-02 | 468 | 468 | 450 | 451 | 241,900 | 451 |
| 2008-10-01 | 462 | 469 | 457 | 467 | 174,800 | 467 |
| 2008-09-30 | 456 | 470 | 454 | 464 | 234,100 | 464 |
| 2008-09-29 | 484 | 489 | 470 | 481 | 227,700 | 481 |
| 2008-09-26 | 485 | 490 | 473 | 481 | 246,400 | 481 |
| 2008-09-25 | 482 | 496 | 482 | 493 | 172,300 | 493 |
| 2008-09-24 | 477 | 500 | 475 | 492 | 222,100 | 492 |
| 2008-09-22 | 500 | 503 | 481 | 490 | 281,600 | 490 |
| 2008-09-19 | 471 | 486 | 468 | 485 | 386,100 | 485 |
| 2008-09-18 | 450 | 467 | 450 | 456 | 340,600 | 456 |
| 2008-09-17 | 483 | 488 | 465 | 474 | 348,100 | 474 |
| 2008-09-16 | 440 | 494 | 438 | 488 | 435,900 | 488 |
| 2008-09-12 | 450 | 490 | 442 | 486 | 423,800 | 486 |
| 2008-09-11 | 463 | 472 | 457 | 468 | 199,000 | 468 |
| 2008-09-10 | 461 | 479 | 455 | 473 | 253,800 | 473 |
| 2008-09-09 | 483 | 487 | 467 | 477 | 356,100 | 477 |
| 2008-09-08 | 441 | 497 | 440 | 494 | 555,600 | 494 |
| 2008-09-05 | 414 | 423 | 412 | 417 | 388,100 | 417 |
| 2008-09-04 | 457 | 458 | 439 | 439 | 228,400 | 439 |
| 2008-09-03 | 458 | 469 | 453 | 458 | 134,700 | 458 |
| 2008-09-02 | 472 | 474 | 460 | 460 | 169,700 | 460 |
| 2008-09-01 | 470 | 475 | 467 | 467 | 80,800 | 467 |
| 2008-08-29 | 468 | 480 | 468 | 480 | 125,100 | 480 |
| 2008-08-28 | 481 | 481 | 465 | 468 | 159,500 | 468 |
| 2008-08-27 | 479 | 480 | 474 | 476 | 84,200 | 476 |
| 2008-08-26 | 485 | 486 | 478 | 484 | 118,800 | 484 |
| 2008-08-25 | 485 | 492 | 485 | 489 | 96,900 | 489 |
| 2008-08-22 | 485 | 490 | 472 | 481 | 237,900 | 481 |
| 2008-08-21 | 497 | 497 | 481 | 487 | 144,900 | 487 |
| 2008-08-20 | 484 | 492 | 484 | 486 | 99,000 | 486 |
| 2008-08-19 | 494 | 498 | 487 | 489 | 182,200 | 489 |
| 2008-08-18 | 492 | 503 | 492 | 496 | 172,200 | 496 |
| 2008-08-15 | 491 | 503 | 491 | 503 | 160,500 | 503 |
| 2008-08-14 | 496 | 496 | 491 | 491 | 171,500 | 491 |
| 2008-08-13 | 496 | 499 | 490 | 494 | 133,200 | 494 |
| 2008-08-12 | 497 | 502 | 495 | 497 | 177,400 | 497 |
| 2008-08-11 | 505 | 510 | 497 | 499 | 145,800 | 499 |
| 2008-08-08 | 500 | 510 | 497 | 502 | 142,300 | 502 |
| 2008-08-07 | 514 | 517 | 503 | 505 | 130,800 | 505 |
| 2008-08-06 | 517 | 521 | 506 | 517 | 143,400 | 517 |
| 2008-08-05 | 500 | 508 | 500 | 504 | 179,900 | 504 |
| 2008-08-04 | 523 | 523 | 506 | 508 | 136,000 | 508 |
| 2008-08-01 | 521 | 530 | 513 | 520 | 140,700 | 520 |
| 2008-07-31 | 544 | 544 | 527 | 531 | 166,800 | 531 |
| 2008-07-30 | 525 | 536 | 525 | 534 | 118,000 | 534 |
| 2008-07-29 | 526 | 529 | 516 | 520 | 183,800 | 520 |
| 2008-07-28 | 530 | 544 | 530 | 539 | 250,700 | 539 |
| 2008-07-25 | 515 | 534 | 512 | 530 | 299,400 | 530 |
| 2008-07-24 | 521 | 528 | 518 | 524 | 167,000 | 524 |
| 2008-07-23 | 511 | 521 | 510 | 517 | 162,900 | 517 |
| 2008-07-22 | 502 | 512 | 501 | 510 | 118,000 | 510 |
| 2008-07-18 | 504 | 508 | 497 | 498 | 169,000 | 498 |
| 2008-07-17 | 513 | 513 | 494 | 502 | 260,400 | 502 |
| 2008-07-16 | 497 | 498 | 491 | 493 | 170,100 | 493 |
| 2008-07-15 | 493 | 498 | 490 | 496 | 159,900 | 496 |
| 2008-07-14 | 495 | 511 | 495 | 498 | 207,200 | 498 |
| 2008-07-11 | 501 | 505 | 490 | 495 | 443,900 | 495 |
| 2008-07-10 | 490 | 503 | 488 | 496 | 352,300 | 496 |
| 2008-07-09 | 500 | 504 | 492 | 492 | 360,400 | 492 |
| 2008-07-08 | 506 | 507 | 489 | 489 | 605,400 | 489 |
| 2008-07-07 | 502 | 509 | 499 | 501 | 414,500 | 501 |
| 2008-07-04 | 515 | 520 | 496 | 502 | 586,600 | 502 |
| 2008-07-03 | 512 | 522 | 510 | 521 | 233,300 | 521 |
| 2008-07-02 | 531 | 531 | 515 | 515 | 176,800 | 515 |
| 2008-07-01 | 529 | 532 | 523 | 527 | 139,600 | 527 |
| 2008-06-30 | 517 | 526 | 510 | 521 | 149,800 | 521 |
| 2008-06-27 | 510 | 519 | 509 | 512 | 374,700 | 512 |
| 2008-06-26 | 525 | 526 | 516 | 518 | 205,600 | 518 |
| 2008-06-25 | 525 | 526 | 517 | 521 | 249,100 | 521 |
| 2008-06-24 | 525 | 528 | 516 | 525 | 330,800 | 525 |
| 2008-06-23 | 531 | 534 | 521 | 526 | 179,700 | 526 |
| 2008-06-20 | 549 | 549 | 534 | 538 | 265,000 | 538 |
| 2008-06-19 | 553 | 556 | 537 | 540 | 347,600 | 540 |
| 2008-06-18 | 564 | 570 | 558 | 563 | 167,300 | 563 |
| 2008-06-17 | 556 | 574 | 548 | 560 | 158,700 | 560 |
| 2008-06-16 | 555 | 558 | 541 | 552 | 127,700 | 552 |
| 2008-06-13 | 555 | 557 | 540 | 546 | 247,900 | 546 |
| 2008-06-12 | 555 | 555 | 541 | 546 | 486,200 | 546 |
| 2008-06-11 | 566 | 569 | 552 | 560 | 238,000 | 560 |
| 2008-06-10 | 584 | 584 | 567 | 570 | 134,100 | 570 |
| 2008-06-09 | 575 | 582 | 572 | 574 | 224,700 | 574 |
| 2008-06-06 | 608 | 608 | 593 | 593 | 194,100 | 593 |
| 2008-06-05 | 592 | 594 | 585 | 589 | 184,300 | 589 |
| 2008-06-04 | 590 | 600 | 588 | 593 | 176,000 | 593 |
| 2008-06-03 | 603 | 604 | 590 | 592 | 225,000 | 592 |
| 2008-06-02 | 612 | 616 | 600 | 609 | 185,600 | 609 |
| 2008-05-30 | 600 | 610 | 595 | 608 | 219,900 | 608 |
| 2008-05-29 | 585 | 597 | 585 | 592 | 114,900 | 592 |
| 2008-05-28 | 603 | 605 | 582 | 584 | 184,100 | 584 |
| 2008-05-27 | 600 | 610 | 592 | 602 | 248,500 | 602 |
| 2008-05-26 | 620 | 620 | 596 | 600 | 313,200 | 600 |
| 2008-05-23 | 619 | 632 | 618 | 625 | 269,100 | 625 |
| 2008-05-22 | 599 | 620 | 596 | 615 | 247,600 | 615 |
| 2008-05-21 | 607 | 612 | 598 | 608 | 235,400 | 608 |
| 2008-05-20 | 621 | 624 | 603 | 605 | 311,100 | 605 |
| 2008-05-19 | 628 | 629 | 613 | 621 | 277,800 | 621 |
| 2008-05-16 | 645 | 664 | 621 | 629 | 557,800 | 629 |
| 2008-05-15 | 626 | 689 | 618 | 665 | 1,070,100 | 665 |
| 2008-05-14 | 592 | 610 | 588 | 606 | 190,200 | 606 |
| 2008-05-13 | 591 | 597 | 584 | 596 | 181,000 | 596 |
| 2008-05-12 | 580 | 595 | 569 | 590 | 197,600 | 590 |
| 2008-05-09 | 601 | 602 | 583 | 585 | 174,400 | 585 |
| 2008-05-08 | 608 | 610 | 601 | 602 | 194,800 | 602 |
| 2008-05-07 | 603 | 622 | 603 | 618 | 454,700 | 618 |
| 2008-05-02 | 601 | 609 | 594 | 601 | 358,900 | 601 |
| 2008-05-01 | 590 | 595 | 586 | 592 | 227,300 | 592 |
| 2008-04-30 | 566 | 598 | 562 | 591 | 605,700 | 591 |
| 2008-04-28 | 556 | 574 | 556 | 564 | 507,000 | 564 |
| 2008-04-25 | 552 | 560 | 547 | 547 | 398,800 | 547 |
| 2008-04-24 | 568 | 576 | 545 | 546 | 389,800 | 546 |
| 2008-04-23 | 580 | 582 | 567 | 568 | 251,600 | 568 |
| 2008-04-22 | 579 | 590 | 575 | 584 | 94,100 | 584 |
| 2008-04-21 | 604 | 608 | 584 | 587 | 181,000 | 587 |
| 2008-04-18 | 573 | 585 | 568 | 585 | 233,600 | 585 |
| 2008-04-17 | 569 | 575 | 568 | 571 | 220,900 | 571 |
| 2008-04-16 | 549 | 559 | 546 | 558 | 116,000 | 558 |
| 2008-04-15 | 540 | 547 | 532 | 547 | 132,100 | 547 |
| 2008-04-14 | 537 | 540 | 530 | 540 | 122,400 | 540 |
| 2008-04-11 | 536 | 546 | 534 | 544 | 197,800 | 544 |
| 2008-04-10 | 540 | 541 | 530 | 531 | 205,900 | 531 |
| 2008-04-09 | 561 | 565 | 540 | 545 | 277,000 | 545 |
| 2008-04-08 | 568 | 574 | 562 | 565 | 210,500 | 565 |
| 2008-04-07 | 562 | 571 | 561 | 571 | 124,200 | 571 |
| 2008-04-04 | 570 | 579 | 566 | 572 | 199,200 | 572 |
| 2008-04-03 | 571 | 577 | 565 | 577 | 168,700 | 577 |
| 2008-04-02 | 562 | 573 | 562 | 572 | 231,400 | 572 |
| 2008-04-01 | 538 | 551 | 538 | 549 | 132,700 | 549 |
| 2008-03-31 | 550 | 554 | 525 | 539 | 218,600 | 539 |
| 2008-03-28 | 562 | 567 | 552 | 562 | 205,200 | 562 |
| 2008-03-27 | 569 | 571 | 551 | 563 | 199,300 | 563 |
| 2008-03-26 | 557 | 574 | 557 | 571 | 249,800 | 571 |
| 2008-03-25 | 557 | 576 | 556 | 573 | 251,400 | 573 |
| 2008-03-24 | 542 | 558 | 542 | 555 | 145,300 | 555 |
| 2008-03-21 | 535 | 540 | 527 | 539 | 291,200 | 539 |
| 2008-03-19 | 540 | 546 | 522 | 525 | 312,600 | 525 |
| 2008-03-18 | 511 | 525 | 510 | 522 | 233,600 | 522 |
| 2008-03-17 | 516 | 518 | 506 | 511 | 285,700 | 511 |
| 2008-03-14 | 559 | 560 | 522 | 526 | 263,200 | 526 |
| 2008-03-13 | 542 | 555 | 538 | 549 | 241,600 | 549 |
| 2008-03-12 | 568 | 577 | 550 | 555 | 289,600 | 555 |
| 2008-03-11 | 515 | 530 | 507 | 529 | 252,500 | 529 |
| 2008-03-10 | 516 | 527 | 515 | 516 | 246,800 | 516 |
| 2008-03-07 | 525 | 534 | 519 | 526 | 205,300 | 526 |
| 2008-03-06 | 537 | 537 | 527 | 532 | 172,400 | 532 |
| 2008-03-05 | 538 | 541 | 527 | 527 | 215,200 | 527 |
| 2008-03-04 | 553 | 555 | 538 | 540 | 218,600 | 540 |
| 2008-03-03 | 550 | 555 | 541 | 543 | 216,600 | 543 |
| 2008-02-29 | 565 | 579 | 561 | 568 | 243,200 | 568 |
| 2008-02-28 | 572 | 585 | 567 | 578 | 263,500 | 578 |
| 2008-02-27 | 584 | 597 | 573 | 576 | 351,700 | 576 |
| 2008-02-26 | 609 | 610 | 583 | 583 | 297,600 | 583 |
| 2008-02-25 | 564 | 595 | 560 | 588 | 448,800 | 588 |
| 2008-02-22 | 552 | 561 | 548 | 552 | 226,900 | 552 |
| 2008-02-21 | 561 | 564 | 551 | 559 | 208,000 | 559 |
| 2008-02-20 | 560 | 562 | 537 | 539 | 342,000 | 539 |
| 2008-02-19 | 561 | 571 | 555 | 564 | 173,600 | 564 |
| 2008-02-18 | 555 | 573 | 552 | 554 | 192,400 | 554 |
| 2008-02-15 | 552 | 563 | 550 | 559 | 175,800 | 559 |
| 2008-02-14 | 561 | 566 | 555 | 562 | 148,800 | 562 |
| 2008-02-13 | 553 | 562 | 546 | 547 | 196,100 | 547 |
| 2008-02-12 | 535 | 546 | 531 | 537 | 194,500 | 537 |
| 2008-02-08 | 550 | 563 | 538 | 544 | 306,900 | 544 |
| 2008-02-07 | 556 | 569 | 548 | 555 | 314,900 | 555 |
| 2008-02-06 | 561 | 570 | 557 | 560 | 270,700 | 560 |
| 2008-02-05 | 593 | 598 | 585 | 587 | 193,300 | 587 |
| 2008-02-04 | 599 | 605 | 591 | 603 | 222,100 | 603 |
| 2008-02-01 | 605 | 618 | 582 | 589 | 404,900 | 589 |
| 2008-01-31 | 594 | 623 | 590 | 622 | 400,800 | 622 |
| 2008-01-30 | 608 | 614 | 591 | 594 | 295,500 | 594 |
| 2008-01-29 | 593 | 605 | 580 | 593 | 233,200 | 593 |
| 2008-01-28 | 587 | 592 | 575 | 576 | 270,400 | 576 |
| 2008-01-25 | 569 | 593 | 568 | 593 | 359,600 | 593 |
| 2008-01-24 | 554 | 566 | 551 | 559 | 321,400 | 559 |
| 2008-01-23 | 535 | 549 | 524 | 534 | 359,200 | 534 |
| 2008-01-22 | 545 | 547 | 516 | 519 | 398,000 | 519 |
| 2008-01-21 | 574 | 584 | 562 | 564 | 305,200 | 564 |
| 2008-01-18 | 520 | 585 | 515 | 580 | 687,000 | 580 |
| 2008-01-17 | 514 | 542 | 506 | 538 | 1,061,400 | 538 |
| 2008-01-16 | 550 | 557 | 515 | 519 | 1,183,900 | 519 |
| 2008-01-15 | 641 | 642 | 598 | 604 | 431,600 | 604 |
| 2008-01-11 | 660 | 668 | 641 | 642 | 271,700 | 642 |
| 2008-01-10 | 653 | 682 | 653 | 670 | 251,200 | 670 |
| 2008-01-09 | 623 | 664 | 623 | 663 | 221,900 | 663 |
| 2008-01-08 | 626 | 650 | 626 | 642 | 246,700 | 642 |
| 2008-01-07 | 636 | 650 | 626 | 632 | 380,400 | 632 |
| 2008-01-04 | 660 | 667 | 642 | 646 | 211,800 | 646 |
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
