8338 (株)筑波銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 403 | 408 | 402 | 405 | 90,000 | 405 |
| 2015-12-29 | 400 | 407 | 395 | 405 | 125,100 | 405 |
| 2015-12-28 | 385 | 403 | 385 | 402 | 145,100 | 402 |
| 2015-12-25 | 391 | 391 | 383 | 386 | 204,000 | 386 |
| 2015-12-24 | 404 | 406 | 395 | 395 | 100,000 | 395 |
| 2015-12-22 | 400 | 405 | 394 | 403 | 145,500 | 403 |
| 2015-12-21 | 397 | 399 | 391 | 398 | 157,500 | 398 |
| 2015-12-18 | 405 | 410 | 397 | 399 | 244,300 | 399 |
| 2015-12-17 | 405 | 406 | 402 | 405 | 177,500 | 405 |
| 2015-12-16 | 391 | 401 | 391 | 401 | 194,000 | 401 |
| 2015-12-15 | 402 | 402 | 385 | 387 | 202,100 | 387 |
| 2015-12-14 | 393 | 398 | 391 | 398 | 156,000 | 398 |
| 2015-12-11 | 395 | 402 | 395 | 401 | 212,900 | 401 |
| 2015-12-10 | 398 | 399 | 391 | 396 | 171,000 | 396 |
| 2015-12-09 | 403 | 404 | 396 | 398 | 190,100 | 398 |
| 2015-12-08 | 406 | 408 | 401 | 402 | 192,800 | 402 |
| 2015-12-07 | 413 | 414 | 406 | 406 | 219,400 | 406 |
| 2015-12-04 | 408 | 412 | 406 | 412 | 335,900 | 412 |
| 2015-12-03 | 412 | 414 | 408 | 409 | 156,300 | 409 |
| 2015-12-02 | 413 | 416 | 410 | 411 | 214,900 | 411 |
| 2015-12-01 | 410 | 417 | 408 | 416 | 234,900 | 416 |
| 2015-11-30 | 411 | 412 | 406 | 409 | 190,400 | 409 |
| 2015-11-27 | 415 | 415 | 409 | 410 | 165,000 | 410 |
| 2015-11-26 | 417 | 419 | 415 | 416 | 135,200 | 416 |
| 2015-11-25 | 421 | 421 | 414 | 418 | 186,400 | 418 |
| 2015-11-24 | 423 | 423 | 415 | 420 | 179,400 | 420 |
| 2015-11-20 | 421 | 423 | 418 | 421 | 206,400 | 421 |
| 2015-11-19 | 420 | 423 | 417 | 420 | 203,400 | 420 |
| 2015-11-18 | 421 | 421 | 415 | 418 | 174,400 | 418 |
| 2015-11-17 | 416 | 421 | 411 | 418 | 352,600 | 418 |
| 2015-11-16 | 421 | 430 | 408 | 412 | 551,400 | 412 |
| 2015-11-13 | 434 | 443 | 432 | 441 | 125,700 | 441 |
| 2015-11-12 | 448 | 448 | 433 | 440 | 165,100 | 440 |
| 2015-11-11 | 434 | 447 | 433 | 447 | 277,400 | 447 |
| 2015-11-10 | 425 | 434 | 424 | 429 | 117,600 | 429 |
| 2015-11-09 | 422 | 435 | 421 | 431 | 249,900 | 431 |
| 2015-11-06 | 418 | 419 | 413 | 418 | 72,400 | 418 |
| 2015-11-05 | 410 | 419 | 410 | 417 | 113,400 | 417 |
| 2015-11-04 | 421 | 423 | 411 | 411 | 139,100 | 411 |
| 2015-11-02 | 424 | 424 | 415 | 417 | 161,300 | 417 |
| 2015-10-30 | 421 | 434 | 421 | 427 | 213,400 | 427 |
| 2015-10-29 | 428 | 429 | 420 | 421 | 158,300 | 421 |
| 2015-10-28 | 429 | 430 | 422 | 428 | 107,200 | 428 |
| 2015-10-27 | 438 | 439 | 429 | 429 | 119,400 | 429 |
| 2015-10-26 | 430 | 435 | 430 | 434 | 141,800 | 434 |
| 2015-10-23 | 432 | 433 | 424 | 428 | 132,500 | 428 |
| 2015-10-22 | 426 | 430 | 422 | 426 | 120,500 | 426 |
| 2015-10-21 | 419 | 426 | 418 | 426 | 201,200 | 426 |
| 2015-10-20 | 427 | 428 | 416 | 420 | 156,400 | 420 |
| 2015-10-19 | 424 | 427 | 420 | 425 | 110,700 | 425 |
| 2015-10-16 | 425 | 430 | 420 | 421 | 134,900 | 421 |
| 2015-10-15 | 413 | 427 | 413 | 424 | 75,500 | 424 |
| 2015-10-14 | 417 | 422 | 410 | 418 | 150,400 | 418 |
| 2015-10-13 | 430 | 430 | 418 | 422 | 110,300 | 422 |
| 2015-10-09 | 431 | 432 | 418 | 432 | 169,500 | 432 |
| 2015-10-08 | 438 | 439 | 426 | 428 | 69,200 | 428 |
| 2015-10-07 | 430 | 442 | 426 | 441 | 159,800 | 441 |
| 2015-10-06 | 431 | 434 | 427 | 428 | 145,800 | 428 |
| 2015-10-05 | 429 | 432 | 422 | 425 | 146,900 | 425 |
| 2015-10-02 | 424 | 428 | 420 | 426 | 215,100 | 426 |
| 2015-10-01 | 420 | 425 | 418 | 422 | 213,200 | 422 |
| 2015-09-30 | 415 | 423 | 413 | 418 | 175,300 | 418 |
| 2015-09-29 | 410 | 413 | 404 | 407 | 165,000 | 407 |
| 2015-09-28 | 414 | 422 | 409 | 417 | 245,000 | 417 |
| 2015-09-25 | 404 | 411 | 399 | 411 | 304,800 | 411 |
| 2015-09-24 | 398 | 404 | 394 | 396 | 202,500 | 396 |
| 2015-09-18 | 420 | 420 | 404 | 405 | 281,000 | 405 |
| 2015-09-17 | 410 | 416 | 404 | 416 | 188,300 | 416 |
| 2015-09-16 | 401 | 410 | 400 | 407 | 250,300 | 407 |
| 2015-09-15 | 406 | 412 | 401 | 401 | 237,500 | 401 |
| 2015-09-14 | 416 | 416 | 403 | 409 | 230,100 | 409 |
| 2015-09-11 | 401 | 416 | 400 | 412 | 309,300 | 412 |
| 2015-09-10 | 400 | 407 | 395 | 405 | 179,400 | 405 |
| 2015-09-09 | 404 | 410 | 400 | 410 | 193,000 | 410 |
| 2015-09-08 | 396 | 399 | 386 | 388 | 144,400 | 388 |
| 2015-09-07 | 395 | 400 | 388 | 395 | 132,000 | 395 |
| 2015-09-04 | 421 | 422 | 392 | 399 | 375,200 | 399 |
| 2015-09-03 | 426 | 428 | 412 | 414 | 139,700 | 414 |
| 2015-09-02 | 420 | 435 | 415 | 421 | 356,500 | 421 |
| 2015-09-01 | 440 | 443 | 423 | 423 | 334,800 | 423 |
| 2015-08-31 | 436 | 449 | 428 | 447 | 220,700 | 447 |
| 2015-08-28 | 431 | 444 | 426 | 441 | 305,800 | 441 |
| 2015-08-27 | 421 | 427 | 414 | 415 | 276,200 | 415 |
| 2015-08-26 | 394 | 407 | 391 | 403 | 240,500 | 403 |
| 2015-08-25 | 385 | 412 | 380 | 390 | 396,100 | 390 |
| 2015-08-24 | 416 | 422 | 400 | 401 | 418,000 | 401 |
| 2015-08-21 | 442 | 453 | 422 | 422 | 565,500 | 422 |
| 2015-08-20 | 474 | 474 | 454 | 458 | 205,600 | 458 |
| 2015-08-19 | 469 | 479 | 468 | 476 | 190,700 | 476 |
| 2015-08-18 | 465 | 476 | 465 | 475 | 275,500 | 475 |
| 2015-08-17 | 459 | 468 | 456 | 464 | 233,900 | 464 |
| 2015-08-14 | 460 | 472 | 451 | 454 | 477,400 | 454 |
| 2015-08-13 | 448 | 454 | 442 | 452 | 357,600 | 452 |
| 2015-08-12 | 445 | 450 | 435 | 446 | 347,600 | 446 |
| 2015-08-11 | 449 | 450 | 445 | 450 | 463,300 | 450 |
| 2015-08-10 | 436 | 445 | 428 | 445 | 754,300 | 445 |
| 2015-08-07 | 395 | 404 | 395 | 404 | 125,700 | 404 |
| 2015-08-06 | 401 | 406 | 395 | 395 | 120,200 | 395 |
| 2015-08-05 | 396 | 405 | 396 | 400 | 85,600 | 400 |
| 2015-08-04 | 406 | 406 | 396 | 398 | 94,900 | 398 |
| 2015-08-03 | 404 | 406 | 402 | 406 | 65,300 | 406 |
| 2015-07-31 | 401 | 405 | 399 | 405 | 110,200 | 405 |
| 2015-07-30 | 399 | 404 | 397 | 399 | 118,600 | 399 |
| 2015-07-29 | 399 | 402 | 397 | 398 | 62,700 | 398 |
| 2015-07-28 | 395 | 401 | 395 | 396 | 179,800 | 396 |
| 2015-07-27 | 399 | 403 | 397 | 401 | 135,700 | 401 |
| 2015-07-24 | 402 | 406 | 399 | 403 | 127,200 | 403 |
| 2015-07-23 | 401 | 405 | 400 | 404 | 72,800 | 404 |
| 2015-07-22 | 412 | 412 | 402 | 402 | 119,500 | 402 |
| 2015-07-21 | 416 | 416 | 409 | 415 | 184,100 | 415 |
| 2015-07-17 | 411 | 412 | 407 | 412 | 121,100 | 412 |
| 2015-07-16 | 406 | 413 | 405 | 413 | 153,600 | 413 |
| 2015-07-15 | 407 | 407 | 396 | 406 | 122,700 | 406 |
| 2015-07-14 | 406 | 407 | 400 | 404 | 147,400 | 404 |
| 2015-07-13 | 393 | 400 | 390 | 399 | 135,300 | 399 |
| 2015-07-10 | 384 | 395 | 382 | 388 | 224,700 | 388 |
| 2015-07-09 | 373 | 381 | 362 | 381 | 333,100 | 381 |
| 2015-07-08 | 405 | 406 | 387 | 387 | 309,200 | 387 |
| 2015-07-07 | 405 | 413 | 405 | 410 | 128,100 | 410 |
| 2015-07-06 | 403 | 409 | 401 | 402 | 125,200 | 402 |
| 2015-07-03 | 412 | 417 | 410 | 411 | 89,800 | 411 |
| 2015-07-02 | 413 | 417 | 412 | 414 | 118,800 | 414 |
| 2015-07-01 | 410 | 415 | 408 | 412 | 119,100 | 412 |
| 2015-06-30 | 402 | 412 | 399 | 411 | 186,700 | 411 |
| 2015-06-29 | 400 | 413 | 399 | 403 | 277,500 | 403 |
| 2015-06-26 | 421 | 425 | 414 | 423 | 100,900 | 423 |
| 2015-06-25 | 425 | 425 | 417 | 422 | 213,800 | 422 |
| 2015-06-24 | 426 | 428 | 422 | 425 | 184,800 | 425 |
| 2015-06-23 | 424 | 429 | 422 | 425 | 241,200 | 425 |
| 2015-06-22 | 412 | 421 | 412 | 421 | 210,600 | 421 |
| 2015-06-19 | 413 | 415 | 409 | 413 | 252,200 | 413 |
| 2015-06-18 | 407 | 412 | 400 | 410 | 221,900 | 410 |
| 2015-06-17 | 408 | 411 | 402 | 406 | 269,200 | 406 |
| 2015-06-16 | 417 | 417 | 404 | 405 | 212,900 | 405 |
| 2015-06-15 | 415 | 420 | 413 | 419 | 191,600 | 419 |
| 2015-06-12 | 420 | 423 | 415 | 419 | 400,300 | 419 |
| 2015-06-11 | 414 | 420 | 413 | 415 | 234,600 | 415 |
| 2015-06-10 | 406 | 417 | 406 | 408 | 252,100 | 408 |
| 2015-06-09 | 411 | 417 | 404 | 406 | 203,400 | 406 |
| 2015-06-08 | 413 | 422 | 412 | 414 | 368,900 | 414 |
| 2015-06-05 | 403 | 411 | 403 | 407 | 338,000 | 407 |
| 2015-06-04 | 398 | 410 | 397 | 408 | 264,300 | 408 |
| 2015-06-03 | 393 | 397 | 392 | 397 | 263,400 | 397 |
| 2015-06-02 | 398 | 399 | 392 | 394 | 282,200 | 394 |
| 2015-06-01 | 394 | 400 | 393 | 399 | 205,800 | 399 |
| 2015-05-29 | 393 | 396 | 391 | 393 | 347,000 | 393 |
| 2015-05-28 | 397 | 397 | 392 | 395 | 191,900 | 395 |
| 2015-05-27 | 397 | 398 | 389 | 394 | 315,300 | 394 |
| 2015-05-26 | 400 | 402 | 396 | 397 | 132,000 | 397 |
| 2015-05-25 | 403 | 405 | 397 | 399 | 186,700 | 399 |
| 2015-05-22 | 408 | 409 | 400 | 403 | 253,400 | 403 |
| 2015-05-21 | 405 | 411 | 404 | 407 | 248,600 | 407 |
| 2015-05-20 | 408 | 409 | 401 | 401 | 360,100 | 401 |
| 2015-05-19 | 405 | 408 | 400 | 406 | 244,500 | 406 |
| 2015-05-18 | 394 | 403 | 389 | 401 | 324,800 | 401 |
| 2015-05-15 | 401 | 405 | 385 | 394 | 521,000 | 394 |
| 2015-05-14 | 403 | 404 | 398 | 399 | 151,300 | 399 |
| 2015-05-13 | 411 | 411 | 402 | 405 | 166,700 | 405 |
| 2015-05-12 | 405 | 412 | 402 | 411 | 138,600 | 411 |
| 2015-05-11 | 413 | 414 | 404 | 407 | 135,200 | 407 |
| 2015-05-08 | 399 | 408 | 399 | 405 | 276,200 | 405 |
| 2015-05-07 | 402 | 410 | 401 | 401 | 198,500 | 401 |
| 2015-05-01 | 410 | 414 | 401 | 405 | 199,100 | 405 |
| 2015-04-30 | 422 | 425 | 408 | 411 | 270,200 | 411 |
| 2015-04-28 | 423 | 427 | 421 | 426 | 156,000 | 426 |
| 2015-04-27 | 415 | 427 | 415 | 423 | 179,500 | 423 |
| 2015-04-24 | 427 | 432 | 423 | 424 | 141,700 | 424 |
| 2015-04-23 | 427 | 435 | 422 | 430 | 234,000 | 430 |
| 2015-04-22 | 422 | 429 | 419 | 426 | 246,500 | 426 |
| 2015-04-21 | 418 | 425 | 415 | 419 | 222,100 | 419 |
| 2015-04-20 | 410 | 420 | 405 | 413 | 297,200 | 413 |
| 2015-04-17 | 414 | 419 | 409 | 410 | 236,100 | 410 |
| 2015-04-16 | 394 | 414 | 393 | 414 | 228,200 | 414 |
| 2015-04-15 | 391 | 395 | 390 | 392 | 81,700 | 392 |
| 2015-04-14 | 388 | 397 | 388 | 396 | 84,200 | 396 |
| 2015-04-13 | 400 | 400 | 387 | 389 | 140,800 | 389 |
| 2015-04-10 | 393 | 402 | 390 | 398 | 154,700 | 398 |
| 2015-04-09 | 401 | 405 | 391 | 394 | 207,900 | 394 |
| 2015-04-08 | 397 | 405 | 396 | 400 | 164,300 | 400 |
| 2015-04-07 | 389 | 397 | 389 | 393 | 135,000 | 393 |
| 2015-04-06 | 389 | 389 | 385 | 387 | 53,100 | 387 |
| 2015-04-03 | 387 | 392 | 382 | 390 | 171,100 | 390 |
| 2015-04-02 | 384 | 401 | 384 | 390 | 315,300 | 390 |
| 2015-04-01 | 387 | 393 | 381 | 389 | 308,100 | 389 |
| 2015-03-31 | 400 | 403 | 389 | 389 | 211,800 | 389 |
| 2015-03-30 | 394 | 402 | 384 | 398 | 259,700 | 398 |
| 2015-03-27 | 397 | 408 | 393 | 395 | 209,300 | 395 |
| 2015-03-26 | 407 | 412 | 401 | 410 | 211,800 | 410 |
| 2015-03-25 | 402 | 414 | 399 | 413 | 273,200 | 413 |
| 2015-03-24 | 410 | 410 | 402 | 406 | 147,100 | 406 |
| 2015-03-23 | 412 | 413 | 407 | 410 | 147,700 | 410 |
| 2015-03-20 | 418 | 418 | 410 | 411 | 195,400 | 411 |
| 2015-03-19 | 418 | 422 | 412 | 414 | 172,500 | 414 |
| 2015-03-18 | 423 | 425 | 417 | 424 | 164,600 | 424 |
| 2015-03-17 | 430 | 431 | 419 | 426 | 156,500 | 426 |
| 2015-03-16 | 422 | 431 | 421 | 428 | 163,600 | 428 |
| 2015-03-13 | 427 | 427 | 418 | 421 | 293,500 | 421 |
| 2015-03-12 | 417 | 429 | 417 | 423 | 181,000 | 423 |
| 2015-03-11 | 406 | 423 | 406 | 418 | 218,000 | 418 |
| 2015-03-10 | 410 | 413 | 406 | 409 | 154,900 | 409 |
| 2015-03-09 | 413 | 415 | 406 | 410 | 125,000 | 410 |
| 2015-03-06 | 420 | 424 | 414 | 416 | 164,000 | 416 |
| 2015-03-05 | 414 | 422 | 411 | 416 | 199,100 | 416 |
| 2015-03-04 | 416 | 421 | 407 | 417 | 236,400 | 417 |
| 2015-03-03 | 422 | 427 | 419 | 420 | 141,500 | 420 |
| 2015-03-02 | 432 | 432 | 423 | 425 | 168,400 | 425 |
| 2015-02-27 | 428 | 435 | 422 | 430 | 335,000 | 430 |
| 2015-02-26 | 415 | 425 | 411 | 424 | 241,500 | 424 |
| 2015-02-25 | 416 | 418 | 410 | 414 | 192,100 | 414 |
| 2015-02-24 | 407 | 418 | 407 | 412 | 382,000 | 412 |
| 2015-02-23 | 400 | 410 | 399 | 403 | 288,900 | 403 |
| 2015-02-20 | 395 | 398 | 393 | 398 | 423,600 | 398 |
| 2015-02-19 | 392 | 395 | 392 | 395 | 322,600 | 395 |
| 2015-02-18 | 394 | 394 | 390 | 393 | 333,300 | 393 |
| 2015-02-17 | 384 | 390 | 381 | 389 | 280,100 | 389 |
| 2015-02-16 | 368 | 382 | 368 | 381 | 208,100 | 381 |
| 2015-02-13 | 372 | 372 | 366 | 370 | 145,200 | 370 |
| 2015-02-12 | 365 | 372 | 365 | 367 | 197,000 | 367 |
| 2015-02-10 | 362 | 369 | 362 | 365 | 127,900 | 365 |
| 2015-02-09 | 362 | 368 | 359 | 364 | 153,600 | 364 |
| 2015-02-06 | 353 | 365 | 352 | 362 | 240,500 | 362 |
| 2015-02-05 | 349 | 350 | 345 | 345 | 92,800 | 345 |
| 2015-02-04 | 347 | 350 | 345 | 350 | 160,400 | 350 |
| 2015-02-03 | 346 | 346 | 338 | 339 | 165,300 | 339 |
| 2015-02-02 | 346 | 346 | 343 | 343 | 104,800 | 343 |
| 2015-01-30 | 349 | 351 | 346 | 346 | 122,200 | 346 |
| 2015-01-29 | 348 | 352 | 347 | 348 | 66,000 | 348 |
| 2015-01-28 | 348 | 354 | 348 | 353 | 85,800 | 353 |
| 2015-01-27 | 345 | 352 | 344 | 352 | 109,400 | 352 |
| 2015-01-26 | 346 | 346 | 342 | 344 | 67,200 | 344 |
| 2015-01-23 | 347 | 350 | 345 | 347 | 160,700 | 347 |
| 2015-01-22 | 348 | 348 | 343 | 346 | 94,800 | 346 |
| 2015-01-21 | 353 | 353 | 347 | 348 | 111,500 | 348 |
| 2015-01-20 | 347 | 354 | 345 | 353 | 177,100 | 353 |
| 2015-01-19 | 348 | 350 | 347 | 348 | 88,700 | 348 |
| 2015-01-16 | 347 | 349 | 345 | 347 | 105,200 | 347 |
| 2015-01-15 | 350 | 353 | 347 | 353 | 86,400 | 353 |
| 2015-01-14 | 350 | 357 | 349 | 349 | 64,000 | 349 |
| 2015-01-13 | 356 | 356 | 349 | 354 | 90,400 | 354 |
| 2015-01-09 | 361 | 362 | 357 | 358 | 87,400 | 358 |
| 2015-01-08 | 359 | 364 | 358 | 362 | 49,500 | 362 |
| 2015-01-07 | 360 | 361 | 356 | 359 | 112,900 | 359 |
| 2015-01-06 | 365 | 366 | 359 | 359 | 172,200 | 359 |
| 2015-01-05 | 371 | 373 | 365 | 372 | 76,600 | 372 |
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
