8338 (株)筑波銀行の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	249	253	246	253	41,300	253
2011-12-29	246	249	245	247	18,700	247
2011-12-28	249	250	245	245	43,100	245
2011-12-27	248	251	248	249	36,900	249
2011-12-26	253	256	251	251	58,100	251
2011-12-22	270	270	250	256	179,700	256
2011-12-21	276	277	269	270	102,200	270
2011-12-20	267	278	265	277	115,300	277
2011-12-19	264	268	259	267	65,400	267
2011-12-16	265	267	263	263	73,500	263
2011-12-15	269	270	262	263	74,400	263
2011-12-14	264	268	259	268	103,800	268
2011-12-13	265	269	264	267	48,200	267
2011-12-12	269	270	267	267	45,100	267
2011-12-09	267	270	267	269	117,000	269
2011-12-08	272	275	272	273	67,600	273
2011-12-07	277	278	265	274	86,900	274
2011-12-06	273	283	273	273	78,300	273
2011-12-05	277	278	275	278	36,100	278
2011-12-02	281	284	276	278	98,800	278
2011-12-01	290	290	280	285	158,100	285
2011-11-30	291	292	279	284	125,100	284
2011-11-29	285	294	281	294	135,000	294
2011-11-28	283	284	280	283	75,000	283
2011-11-25	277	280	277	278	60,300	278
2011-11-24	273	284	273	278	149,100	278
2011-11-22	279	287	271	286	144,300	286
2011-11-21	272	279	271	278	160,400	278
2011-11-18	266	271	264	270	112,800	270
2011-11-17	257	269	256	269	91,100	269
2011-11-16	255	258	253	257	45,000	257
2011-11-15	257	259	256	258	23,400	258
2011-11-14	257	259	255	259	27,700	259
2011-11-11	260	260	252	257	35,400	257
2011-11-10	256	261	253	261	55,200	261
2011-11-09	258	266	257	266	69,900	266
2011-11-08	261	277	254	258	48,400	258
2011-11-07	255	265	255	264	49,500	264
2011-11-04	256	262	254	258	63,100	258
2011-11-02	260	261	253	256	161,200	256
2011-11-01	259	268	259	265	65,400	265
2011-10-31	262	268	261	261	72,300	261
2011-10-28	265	270	263	264	125,400	264
2011-10-27	257	263	257	261	55,600	261
2011-10-26	256	259	255	257	46,800	257
2011-10-25	267	270	258	259	67,700	259
2011-10-24	266	271	263	269	75,100	269
2011-10-21	262	266	256	258	83,500	258
2011-10-20	255	261	253	261	72,900	261
2011-10-19	258	261	255	256	35,000	256
2011-10-18	264	264	259	259	53,800	259
2011-10-17	262	267	259	265	94,400	265
2011-10-14	260	262	254	254	76,200	254
2011-10-13	269	269	264	264	46,600	264
2011-10-12	267	270	260	263	74,700	263
2011-10-11	262	272	262	271	81,000	271
2011-10-07	268	272	265	265	42,000	265
2011-10-06	263	269	260	266	54,600	266
2011-10-05	278	278	261	262	82,100	262
2011-10-04	282	282	277	277	97,000	277
2011-10-03	284	288	277	285	122,800	285
2011-09-30	294	295	288	289	121,800	289
2011-09-29	283	293	282	292	136,000	292
2011-09-28	280	290	278	290	149,300	290
2011-09-27	265	275	265	275	86,600	275
2011-09-26	270	278	261	262	133,800	262
2011-09-22	281	283	274	275	106,900	275
2011-09-21	281	288	276	280	228,000	280
2011-09-20	270	274	266	273	144,700	273
2011-09-16	252	283	252	271	109,500	271
2011-09-15	245	255	245	254	92,400	254
2011-09-14	254	260	245	246	95,100	246
2011-09-13	250	260	248	258	54,300	258
2011-09-12	255	256	252	252	82,700	252
2011-09-09	256	261	256	260	146,500	260
2011-09-08	261	262	256	259	128,600	259
2011-09-07	264	264	261	261	44,300	261
2011-09-06	263	265	261	264	49,400	264
2011-09-05	264	265	262	263	29,100	263
2011-09-02	264	268	262	267	98,800	267
2011-09-01	265	267	264	267	87,900	267
2011-08-31	262	263	260	263	50,200	263
2011-08-30	260	263	258	261	65,100	261
2011-08-29	257	260	255	258	39,200	258
2011-08-26	255	260	250	258	59,600	258
2011-08-25	262	265	254	254	66,300	254
2011-08-24	265	265	258	260	56,900	260
2011-08-23	255	264	252	263	173,300	263
2011-08-22	250	252	247	247	70,800	247
2011-08-19	248	253	247	249	132,900	249
2011-08-18	249	250	246	247	132,300	247
2011-08-17	245	253	243	251	75,200	251
2011-08-16	241	243	240	243	34,100	243
2011-08-15	242	245	237	239	39,400	239
2011-08-12	242	242	237	239	33,900	239
2011-08-11	236	243	236	237	60,800	237
2011-08-10	240	245	238	239	42,200	239
2011-08-09	240	240	224	237	212,000	237
2011-08-08	242	245	241	242	54,500	242
2011-08-05	250	252	241	248	127,900	248
2011-08-04	254	257	253	254	74,200	254
2011-08-03	254	257	254	254	82,100	254
2011-08-02	263	264	258	261	108,600	261
2011-08-01	249	264	249	264	102,000	264
2011-07-29	256	257	245	245	66,000	245
2011-07-28	255	260	252	260	69,200	260
2011-07-27	262	264	255	259	91,800	259
2011-07-26	264	268	261	265	58,200	265
2011-07-25	265	267	261	262	54,300	262
2011-07-22	270	271	268	268	103,400	268
2011-07-21	272	272	265	268	152,000	268
2011-07-20	270	272	268	270	119,900	270
2011-07-19	266	271	264	268	121,700	268
2011-07-15	265	270	261	269	104,600	269
2011-07-14	265	269	264	267	95,300	267
2011-07-13	262	268	258	267	61,000	267
2011-07-12	260	266	259	262	52,800	262
2011-07-11	260	264	260	263	79,600	263
2011-07-08	266	268	262	262	78,700	262
2011-07-07	263	267	261	265	54,100	265
2011-07-06	264	265	260	263	70,000	263
2011-07-05	267	271	266	266	50,200	266
2011-07-04	268	274	266	269	125,000	269
2011-07-01	249	265	249	264	186,400	264
2011-06-30	247	248	245	248	87,700	248
2011-06-29	245	247	245	245	63,300	245
2011-06-28	246	247	243	245	43,100	245
2011-06-27	242	245	242	243	31,800	243
2011-06-24	245	246	242	245	57,100	245
2011-06-23	242	245	241	243	41,100	243
2011-06-22	240	245	240	245	121,900	245
2011-06-21	238	238	232	237	142,300	237
2011-06-20	237	238	234	238	122,800	238
2011-06-17	233	236	231	236	101,300	236
2011-06-16	235	238	233	235	83,300	235
2011-06-15	233	234	231	234	95,400	234
2011-06-14	226	231	225	229	64,600	229
2011-06-13	225	231	225	226	28,700	226
2011-06-10	231	233	226	227	175,200	227
2011-06-09	225	227	225	227	41,300	227
2011-06-08	228	229	224	227	37,200	227
2011-06-07	222	230	222	227	56,000	227
2011-06-06	221	226	220	224	91,500	224
2011-06-03	230	233	222	225	139,400	225
2011-06-02	232	234	231	231	121,600	231
2011-06-01	234	237	230	237	99,300	237
2011-05-31	232	233	229	229	88,400	229
2011-05-30	235	235	231	232	74,600	232
2011-05-27	234	235	232	233	41,600	233
2011-05-26	237	237	233	234	41,000	234
2011-05-25	234	236	233	236	33,900	236
2011-05-24	235	237	231	237	79,100	237
2011-05-23	235	235	231	233	81,700	233
2011-05-20	240	241	233	237	163,100	237
2011-05-19	236	238	232	233	78,800	233
2011-05-18	234	240	232	238	99,500	238
2011-05-17	234	235	232	234	61,300	234
2011-05-16	235	237	232	232	89,300	232
2011-05-13	243	246	236	239	102,000	239
2011-05-12	244	246	242	242	33,800	242
2011-05-11	245	249	242	243	87,300	243
2011-05-10	247	247	242	243	50,900	243
2011-05-09	251	253	247	248	66,300	248
2011-05-06	249	252	247	251	124,700	251
2011-05-02	239	249	239	248	145,700	248
2011-04-28	235	235	231	235	65,900	235
2011-04-27	232	234	231	231	39,500	231
2011-04-26	233	234	231	231	41,900	231
2011-04-25	239	242	233	235	56,700	235
2011-04-22	240	240	234	239	60,200	239
2011-04-21	244	245	235	238	118,900	238
2011-04-20	234	238	233	238	82,100	238
2011-04-19	236	236	232	233	83,800	233
2011-04-18	232	239	231	238	58,900	238
2011-04-15	235	235	231	231	45,400	231
2011-04-14	230	236	230	234	73,900	234
2011-04-13	231	234	230	230	44,800	230
2011-04-12	232	235	231	231	65,700	231
2011-04-11	237	239	232	234	71,500	234
2011-04-08	230	243	230	240	80,800	240
2011-04-07	235	236	230	231	73,700	231
2011-04-06	238	238	228	232	136,900	232
2011-04-05	247	247	237	238	100,200	238
2011-04-04	251	253	245	248	107,300	248
2011-04-01	251	255	250	251	103,800	251
2011-03-31	249	253	244	253	120,300	253
2011-03-30	237	248	237	248	147,100	248
2011-03-29	245	245	233	243	137,700	243
2011-03-28	234	245	233	245	106,500	245
2011-03-25	239	244	234	234	117,700	234
2011-03-24	237	244	235	239	109,800	239
2011-03-23	239	245	235	237	161,000	237
2011-03-22	248	250	241	246	142,700	246
2011-03-18	239	242	220	240	338,400	240
2011-03-17	194	215	191	215	374,200	215
2011-03-16	202	223	192	205	564,500	205
2011-03-15	216	221	173	210	532,200	210
2011-03-14	229	246	217	232	407,100	232
2011-03-11	288	290	283	285	287,000	285
2011-03-10	297	298	290	292	110,200	292
2011-03-09	300	302	298	298	55,600	298
2011-03-08	301	302	297	297	54,000	297
2011-03-07	305	305	299	300	84,800	300
2011-03-04	312	313	305	305	126,600	305
2011-03-03	304	308	304	307	76,200	307
2011-03-02	311	313	301	301	278,100	301
2011-03-01	306	318	305	316	377,500	316
2011-02-28	299	307	298	306	177,800	306
2011-02-25	293	302	293	302	178,100	302
2011-02-24	301	303	292	296	301,500	296
2011-02-23	300	307	300	305	255,600	305
2011-02-22	306	306	301	301	226,700	301
2011-02-21	298	308	295	307	415,500	307
2011-02-18	294	303	293	296	540,000	296
2011-02-17	293	294	292	294	156,500	294
2011-02-16	291	293	290	291	60,700	291
2011-02-15	293	294	291	291	64,600	291
2011-02-14	292	293	290	293	42,900	293
2011-02-10	290	293	290	291	56,300	291
2011-02-09	294	295	291	291	72,600	291
2011-02-08	293	293	291	292	55,100	292
2011-02-07	295	295	293	294	80,600	294
2011-02-04	294	295	293	295	125,900	295
2011-02-03	293	293	290	291	60,400	291
2011-02-02	293	295	291	294	183,700	294
2011-02-01	290	293	290	293	107,600	293
2011-01-31	289	294	289	290	105,400	290
2011-01-28	294	294	287	289	188,600	289
2011-01-27	291	298	289	295	133,600	295
2011-01-26	296	296	292	292	61,900	292
2011-01-25	289	297	289	296	92,700	296
2011-01-24	289	291	287	291	103,300	291
2011-01-21	300	304	290	290	304,500	290
2011-01-20	289	303	288	298	187,700	298
2011-01-19	292	295	290	294	86,400	294
2011-01-18	296	296	293	293	98,100	293
2011-01-17	296	296	293	295	91,000	295
2011-01-14	288	296	288	293	149,600	293
2011-01-13	290	292	288	289	171,800	289
2011-01-12	290	290	287	287	111,500	287
2011-01-11	289	290	286	289	128,900	289
2011-01-07	294	295	289	289	91,600	289
2011-01-06	290	292	288	291	107,400	291
2011-01-05	289	292	286	287	121,000	287
2011-01-04	287	292	285	292	134,600	292

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 [2011年度]

8338 (株)筑波銀行の時系列データ [2011年度]