1. HOME >
  2. 株価時系列 >
  3. 8338 >
  4. 2016年

8338 (株)筑波銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30343348339347122,500347
2016-12-29349349341345123,800345
2016-12-2835135234635068,300350
2016-12-27348352347350124,900350
2016-12-26356356349350142,800350
2016-12-22357359352357155,700357
2016-12-21364368359359193,700359
2016-12-20363366359365156,600365
2016-12-19367367363367121,900367
2016-12-16367371362367250,200367
2016-12-15365366359363207,000363
2016-12-14366366358361118,400361
2016-12-13361368355367116,400367
2016-12-12369370351362135,400362
2016-12-09353366353366209,700366
2016-12-08352357346356247,700356
2016-12-07344350344350146,900350
2016-12-06344347339341140,100341
2016-12-05344345335341119,300341
2016-12-02343345341344172,400344
2016-12-01340346338343142,400343
2016-11-3033733933433688,000336
2016-11-2933533933333877,500338
2016-11-2833233933033893,500338
2016-11-25337337328334136,700334
2016-11-24343343330335130,300335
2016-11-22339345338339190,700339
2016-11-21345347336340155,000340
2016-11-18350353339343336,700343
2016-11-17336346333346197,100346
2016-11-16331346331340275,100340
2016-11-15314328314327296,600327
2016-11-14314320311314112,900314
2016-11-11315320306310234,000310
2016-11-10306314302312200,900312
2016-11-09307311281286176,400286
2016-11-0830430730130468,200304
2016-11-0730230730230261,700302
2016-11-04302302297299126,700299
2016-11-02311311304308180,400308
2016-11-01315317312316120,000316
2016-10-31314315312314112,200314
2016-10-28310313307312217,400312
2016-10-2730830830430691,700306
2016-10-26311312303307107,100307
2016-10-25313316311312106,000312
2016-10-2431731730931472,500314
2016-10-21315318312316136,600316
2016-10-20307313307313109,500313
2016-10-1930430930430773,000307
2016-10-1730130630030681,100306
2016-10-1329930229429976,400299
2016-10-1229930129629798,000297
2016-10-1130130630130473,400304
2016-10-0730230529830163,300301
2016-10-0630330730230588,400305
2016-10-05303308300302138,100302
2016-10-04291307290301158,600301
2016-10-03291296288293119,700293
2016-09-30289289282289212,500289
2016-09-29295302292297129,100297
2016-09-2829329628629282,500292
2016-09-27294294283293205,600293
2016-09-2630730829529878,600298
2016-09-23312312302309167,600309
2016-09-21303314288312375,200312
2016-09-20292303290299190,900299
2016-09-16282296280295150,200295
2016-09-15283284277278111,800278
2016-09-14286287283286100,800286
2016-09-1328928928628647,600286
2016-09-1228929328528872,900288
2016-09-0929429929429491,600294
2016-09-0829529929329977,800299
2016-09-07300300290294126,200294
2016-09-0630230330030275,100302
2016-09-0529430329430097,400300
2016-09-02295299290292186,800292
2016-09-01298300293298141,900298
2016-08-3129229729229782,800297
2016-08-3029329528928954,100289
2016-08-2928729328729363,700293
2016-08-2628428428028154,100281
2016-08-2528428928328754,100287
2016-08-2428428828428433,900284
2016-08-23297297282282160,400282
2016-08-2229029728729664,900296
2016-08-1929329428829087,600290
2016-08-18287295284288153,400288
2016-08-1728629228429199,600291
2016-08-16294295286286106,200286
2016-08-1529729929229249,600292
2016-08-1231131129729799,300297
2016-08-1031031330831048,600310
2016-08-0931031530931547,800315
2016-08-0830531730131497,300314
2016-08-0530430729830265,300302
2016-08-04296303293300109,100300
2016-08-03306307294295125,200295
2016-08-02319323313314107,000314
2016-08-01316329312327156,900327
2016-07-29306322301321172,000321
2016-07-2830630730330548,700305
2016-07-2730531030330975,100309
2016-07-2630430529930276,100302
2016-07-2531431530430784,900307
2016-07-2231832231131273,300312
2016-07-21322325316320211,500320
2016-07-20308317305317189,100317
2016-07-19309312306312172,000312
2016-07-15302310300309172,500309
2016-07-1429830029529768,500297
2016-07-13297301292300123,900300
2016-07-12281296280291133,800291
2016-07-11259280259279155,100279
2016-07-08259260253254106,300254
2016-07-0726126425825865,000258
2016-07-06263264256260148,100260
2016-07-0526926926326896,000268
2016-07-04273273268268158,500268
2016-07-0127427827227771,000277
2016-06-3028028027227268,600272
2016-06-2927528127027767,900277
2016-06-2826327826127394,300273
2016-06-27264269264268128,500268
2016-06-24286288256263232,000263
2016-06-2328328828028673,500286
2016-06-2228828828028394,100283
2016-06-2128128627928697,500286
2016-06-20281283276283153,000283
2016-06-1726827426427388,800273
2016-06-16270270261263146,600263
2016-06-15270276267272129,000272
2016-06-14267269261268128,100268
2016-06-13278279268268123,000268
2016-06-10290291281283191,900283
2016-06-0928228528228464,900284
2016-06-08287288282285113,600285
2016-06-0728328928228687,400286
2016-06-06285286280281182,900281
2016-06-0329529929129388,600293
2016-06-02310310296297123,500297
2016-06-0130831430331396,100313
2016-05-31304312301312246,600312
2016-05-30301303297301117,000301
2016-05-27304304295298115,900298
2016-05-26302305300301105,800301
2016-05-2530530629830088,800300
2016-05-24301302296302204,000302
2016-05-23300302293301124,600301
2016-05-20292297292297150,700297
2016-05-19286293286291168,400291
2016-05-18270285270285250,000285
2016-05-17268270264270215,700270
2016-05-16267276262263225,300263
2016-05-13282284273273215,100273
2016-05-1227928527628492,000284
2016-05-11283286280281125,600281
2016-05-10274279270278287,700278
2016-05-09271277270271223,900271
2016-05-06279280272273213,300273
2016-05-02281285275278195,800278
2016-04-28315320288290156,900290
2016-04-2731231531031169,400311
2016-04-2631431430631267,900312
2016-04-25318321310318211,400318
2016-04-22310317306317206,400317
2016-04-21309311303310207,800310
2016-04-2030330630130378,400303
2016-04-19299304292304152,000304
2016-04-18296296287287184,600287
2016-04-1529930629630084,200300
2016-04-14294304293304168,900304
2016-04-13286291283290121,000290
2016-04-12267284267282114,800282
2016-04-11277277264266156,100266
2016-04-08271285268280169,000280
2016-04-0727828127227779,500277
2016-04-0627628027527788,400277
2016-04-05283283274276128,500276
2016-04-04286293284288168,300288
2016-04-01301301283283225,300283
2016-03-3130231130130189,300301
2016-03-3031031130230283,900302
2016-03-2930431330431276,700312
2016-03-28306309303309154,700309
2016-03-25318318303304211,900304
2016-03-24315319308317141,400317
2016-03-23323325316317100,100317
2016-03-22314320313319124,600319
2016-03-18318318305315264,000315
2016-03-17317321312318121,300318
2016-03-1632232331431484,600314
2016-03-1532232731732594,700325
2016-03-1431832731732484,400324
2016-03-11308319307314254,000314
2016-03-10306315305315136,400315
2016-03-09314316301301132,300301
2016-03-08315321310318241,600318
2016-03-07307316306316172,800316
2016-03-04302311300307224,300307
2016-03-03297309297307115,700307
2016-03-02296302292300200,600300
2016-03-01287291283288123,000288
2016-02-29298303291291169,100291
2016-02-26294299293296141,200296
2016-02-25285295285291136,100291
2016-02-24276290275285146,000285
2016-02-23283285277278116,500278
2016-02-22283285277279215,800279
2016-02-19296296285286176,000286
2016-02-18294303290299210,400299
2016-02-17289300285287197,900287
2016-02-16286300285289156,600289
2016-02-15296297284290249,800290
2016-02-12268278264264387,300264
2016-02-10297303276283419,600283
2016-02-09311312295299267,800299
2016-02-08314332313332154,400332
2016-02-05317324311314139,300314
2016-02-04331338322325237,100325
2016-02-03336338333336111,900336
2016-02-02347354345345205,000345
2016-02-01371371351356198,700356
2016-01-29375380353371186,900371
2016-01-28364375363373111,200373
2016-01-27357367357367123,000367
2016-01-26360360351351142,900351
2016-01-2537037336536683,000366
2016-01-22365369356369135,600369
2016-01-21367369354354190,500354
2016-01-20368373362364182,100364
2016-01-19373380370372152,200372
2016-01-18371378363378139,500378
2016-01-15385385372378189,600378
2016-01-14383384372383174,200383
2016-01-1338139238138993,300389
2016-01-12380383375377208,200377
2016-01-08386391383387177,500387
2016-01-07393395389390102,800390
2016-01-0639840038939390,500393
2016-01-05397403395396125,300396
2016-01-04404407396398120,400398

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