8338 (株)筑波銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 236 | 240 | 233 | 237 | 527,300 | 237 |
| 2022-12-29 | 235 | 237 | 232 | 235 | 509,500 | 235 |
| 2022-12-28 | 238 | 242 | 234 | 237 | 842,600 | 237 |
| 2022-12-27 | 228 | 239 | 227 | 239 | 825,000 | 239 |
| 2022-12-26 | 234 | 235 | 226 | 226 | 1,175,600 | 226 |
| 2022-12-23 | 233 | 236 | 227 | 234 | 1,524,500 | 234 |
| 2022-12-22 | 218 | 234 | 213 | 232 | 2,670,000 | 232 |
| 2022-12-21 | 223 | 228 | 213 | 215 | 2,576,200 | 215 |
| 2022-12-20 | 200 | 222 | 200 | 218 | 3,150,400 | 218 |
| 2022-12-19 | 198 | 204 | 198 | 200 | 403,600 | 200 |
| 2022-12-16 | 201 | 205 | 198 | 199 | 395,100 | 199 |
| 2022-12-15 | 202 | 202 | 200 | 201 | 202,700 | 201 |
| 2022-12-14 | 201 | 203 | 200 | 202 | 147,600 | 202 |
| 2022-12-13 | 199 | 201 | 198 | 199 | 332,000 | 199 |
| 2022-12-12 | 198 | 200 | 195 | 198 | 203,700 | 198 |
| 2022-12-09 | 199 | 200 | 198 | 198 | 337,000 | 198 |
| 2022-12-08 | 203 | 203 | 198 | 201 | 278,900 | 201 |
| 2022-12-07 | 199 | 208 | 199 | 203 | 344,800 | 203 |
| 2022-12-06 | 198 | 202 | 198 | 200 | 192,400 | 200 |
| 2022-12-05 | 202 | 203 | 198 | 199 | 367,300 | 199 |
| 2022-12-02 | 209 | 209 | 203 | 204 | 522,000 | 204 |
| 2022-12-01 | 214 | 214 | 207 | 213 | 554,200 | 213 |
| 2022-11-30 | 211 | 214 | 209 | 212 | 407,100 | 212 |
| 2022-11-29 | 207 | 214 | 201 | 212 | 818,800 | 212 |
| 2022-11-28 | 212 | 218 | 204 | 209 | 1,561,800 | 209 |
| 2022-11-25 | 194 | 205 | 194 | 205 | 1,115,900 | 205 |
| 2022-11-24 | 192 | 196 | 191 | 195 | 628,100 | 195 |
| 2022-11-22 | 189 | 191 | 188 | 191 | 272,700 | 191 |
| 2022-11-21 | 187 | 188 | 187 | 187 | 141,000 | 187 |
| 2022-11-18 | 187 | 189 | 185 | 185 | 259,700 | 185 |
| 2022-11-17 | 185 | 186 | 185 | 186 | 86,000 | 186 |
| 2022-11-16 | 185 | 187 | 184 | 185 | 107,300 | 185 |
| 2022-11-15 | 185 | 188 | 185 | 185 | 165,900 | 185 |
| 2022-11-14 | 189 | 189 | 185 | 185 | 186,900 | 185 |
| 2022-11-11 | 191 | 191 | 187 | 188 | 179,900 | 188 |
| 2022-11-10 | 190 | 191 | 189 | 189 | 160,500 | 189 |
| 2022-11-09 | 190 | 192 | 189 | 191 | 97,000 | 191 |
| 2022-11-08 | 191 | 191 | 189 | 190 | 156,100 | 190 |
| 2022-11-07 | 190 | 192 | 189 | 191 | 171,500 | 191 |
| 2022-11-04 | 189 | 192 | 188 | 189 | 225,900 | 189 |
| 2022-11-02 | 189 | 191 | 188 | 190 | 170,300 | 190 |
| 2022-11-01 | 191 | 192 | 188 | 189 | 178,700 | 189 |
| 2022-10-31 | 192 | 193 | 190 | 191 | 231,200 | 191 |
| 2022-10-28 | 191 | 193 | 190 | 190 | 270,000 | 190 |
| 2022-10-27 | 195 | 195 | 191 | 192 | 393,900 | 192 |
| 2022-10-26 | 194 | 196 | 194 | 195 | 372,700 | 195 |
| 2022-10-25 | 195 | 195 | 192 | 193 | 253,700 | 193 |
| 2022-10-24 | 196 | 196 | 192 | 194 | 169,100 | 194 |
| 2022-10-21 | 194 | 195 | 191 | 194 | 171,600 | 194 |
| 2022-10-20 | 193 | 195 | 193 | 195 | 160,000 | 195 |
| 2022-10-19 | 195 | 195 | 193 | 193 | 111,000 | 193 |
| 2022-10-18 | 193 | 196 | 193 | 196 | 173,700 | 196 |
| 2022-10-17 | 193 | 196 | 192 | 193 | 180,500 | 193 |
| 2022-10-14 | 192 | 195 | 191 | 194 | 378,600 | 194 |
| 2022-10-13 | 192 | 193 | 189 | 189 | 180,900 | 189 |
| 2022-10-12 | 192 | 193 | 192 | 193 | 119,000 | 193 |
| 2022-10-11 | 194 | 196 | 192 | 192 | 200,400 | 192 |
| 2022-10-07 | 193 | 196 | 192 | 195 | 186,400 | 195 |
| 2022-10-06 | 192 | 197 | 192 | 194 | 393,300 | 194 |
| 2022-10-05 | 191 | 194 | 190 | 191 | 322,300 | 191 |
| 2022-10-04 | 187 | 192 | 187 | 191 | 314,300 | 191 |
| 2022-10-03 | 184 | 187 | 182 | 187 | 219,100 | 187 |
| 2022-09-30 | 186 | 187 | 184 | 185 | 271,800 | 185 |
| 2022-09-29 | 182 | 187 | 182 | 187 | 282,400 | 187 |
| 2022-09-28 | 181 | 184 | 180 | 184 | 424,800 | 184 |
| 2022-09-27 | 185 | 185 | 182 | 182 | 262,200 | 182 |
| 2022-09-26 | 191 | 191 | 183 | 184 | 530,800 | 184 |
| 2022-09-22 | 192 | 193 | 190 | 192 | 198,600 | 192 |
| 2022-09-21 | 192 | 194 | 191 | 192 | 329,600 | 192 |
| 2022-09-20 | 191 | 195 | 190 | 194 | 440,600 | 194 |
| 2022-09-16 | 188 | 192 | 188 | 190 | 265,000 | 190 |
| 2022-09-15 | 189 | 189 | 187 | 187 | 218,900 | 187 |
| 2022-09-14 | 189 | 190 | 187 | 189 | 244,900 | 189 |
| 2022-09-13 | 190 | 191 | 188 | 190 | 149,200 | 190 |
| 2022-09-12 | 190 | 191 | 189 | 190 | 141,500 | 190 |
| 2022-09-09 | 187 | 190 | 187 | 190 | 195,900 | 190 |
| 2022-09-08 | 190 | 190 | 187 | 189 | 248,600 | 189 |
| 2022-09-07 | 190 | 190 | 187 | 188 | 429,500 | 188 |
| 2022-09-06 | 192 | 193 | 191 | 191 | 124,200 | 191 |
| 2022-09-05 | 191 | 192 | 190 | 191 | 168,500 | 191 |
| 2022-09-02 | 193 | 194 | 190 | 192 | 212,100 | 192 |
| 2022-09-01 | 197 | 197 | 194 | 194 | 166,300 | 194 |
| 2022-08-31 | 198 | 198 | 196 | 196 | 142,200 | 196 |
| 2022-08-30 | 198 | 199 | 196 | 199 | 107,000 | 199 |
| 2022-08-29 | 196 | 198 | 196 | 196 | 197,800 | 196 |
| 2022-08-26 | 197 | 200 | 196 | 199 | 400,400 | 199 |
| 2022-08-25 | 192 | 197 | 192 | 195 | 324,200 | 195 |
| 2022-08-24 | 192 | 194 | 192 | 193 | 150,100 | 193 |
| 2022-08-23 | 192 | 192 | 190 | 191 | 193,500 | 191 |
| 2022-08-22 | 191 | 193 | 191 | 193 | 131,600 | 193 |
| 2022-08-19 | 194 | 194 | 191 | 192 | 152,000 | 192 |
| 2022-08-18 | 192 | 193 | 191 | 193 | 141,700 | 193 |
| 2022-08-17 | 190 | 194 | 190 | 194 | 369,700 | 194 |
| 2022-08-16 | 192 | 192 | 189 | 189 | 129,000 | 189 |
| 2022-08-15 | 192 | 193 | 191 | 192 | 191,600 | 192 |
| 2022-08-12 | 194 | 195 | 191 | 193 | 408,300 | 193 |
| 2022-08-10 | 191 | 192 | 190 | 190 | 156,000 | 190 |
| 2022-08-09 | 194 | 194 | 191 | 192 | 110,100 | 192 |
| 2022-08-08 | 194 | 196 | 194 | 195 | 97,400 | 195 |
| 2022-08-05 | 192 | 195 | 192 | 194 | 86,900 | 194 |
| 2022-08-04 | 195 | 195 | 191 | 192 | 296,400 | 192 |
| 2022-08-03 | 195 | 196 | 192 | 195 | 202,100 | 195 |
| 2022-08-02 | 199 | 199 | 195 | 196 | 272,800 | 196 |
| 2022-08-01 | 197 | 202 | 195 | 202 | 394,400 | 202 |
| 2022-07-29 | 198 | 198 | 195 | 196 | 177,100 | 196 |
| 2022-07-28 | 198 | 198 | 196 | 198 | 182,000 | 198 |
| 2022-07-27 | 197 | 198 | 197 | 198 | 70,600 | 198 |
| 2022-07-26 | 197 | 199 | 197 | 198 | 111,800 | 198 |
| 2022-07-25 | 195 | 198 | 195 | 196 | 86,300 | 196 |
| 2022-07-22 | 197 | 197 | 194 | 195 | 266,500 | 195 |
| 2022-07-21 | 196 | 199 | 194 | 199 | 369,700 | 199 |
| 2022-07-20 | 193 | 196 | 193 | 196 | 214,600 | 196 |
| 2022-07-19 | 194 | 194 | 190 | 193 | 195,500 | 193 |
| 2022-07-15 | 192 | 192 | 189 | 192 | 151,000 | 192 |
| 2022-07-14 | 194 | 195 | 192 | 193 | 98,800 | 193 |
| 2022-07-13 | 193 | 195 | 192 | 195 | 122,000 | 195 |
| 2022-07-12 | 191 | 193 | 190 | 191 | 225,100 | 191 |
| 2022-07-11 | 189 | 195 | 189 | 194 | 403,400 | 194 |
| 2022-07-08 | 187 | 190 | 186 | 187 | 282,300 | 187 |
| 2022-07-07 | 188 | 188 | 184 | 187 | 212,900 | 187 |
| 2022-07-06 | 190 | 191 | 186 | 187 | 390,500 | 187 |
| 2022-07-05 | 190 | 192 | 190 | 192 | 227,400 | 192 |
| 2022-07-04 | 192 | 193 | 190 | 192 | 179,000 | 192 |
| 2022-07-01 | 193 | 194 | 188 | 189 | 290,800 | 189 |
| 2022-06-30 | 191 | 193 | 191 | 193 | 314,700 | 193 |
| 2022-06-29 | 191 | 193 | 190 | 193 | 386,800 | 193 |
| 2022-06-28 | 188 | 192 | 188 | 191 | 245,100 | 191 |
| 2022-06-27 | 190 | 191 | 188 | 190 | 154,600 | 190 |
| 2022-06-24 | 188 | 190 | 188 | 189 | 141,900 | 189 |
| 2022-06-23 | 188 | 190 | 188 | 190 | 121,100 | 190 |
| 2022-06-22 | 191 | 191 | 187 | 189 | 110,400 | 189 |
| 2022-06-21 | 187 | 191 | 186 | 190 | 248,100 | 190 |
| 2022-06-20 | 187 | 189 | 184 | 184 | 200,100 | 184 |
| 2022-06-17 | 186 | 187 | 184 | 185 | 264,900 | 185 |
| 2022-06-16 | 187 | 190 | 186 | 189 | 241,600 | 189 |
| 2022-06-15 | 191 | 191 | 186 | 186 | 235,900 | 186 |
| 2022-06-14 | 187 | 190 | 187 | 189 | 260,200 | 189 |
| 2022-06-13 | 187 | 190 | 187 | 188 | 294,300 | 188 |
| 2022-06-10 | 192 | 192 | 187 | 187 | 337,800 | 187 |
| 2022-06-09 | 189 | 193 | 189 | 192 | 410,700 | 192 |
| 2022-06-08 | 189 | 190 | 188 | 190 | 237,100 | 190 |
| 2022-06-07 | 188 | 191 | 188 | 188 | 378,300 | 188 |
| 2022-06-06 | 185 | 188 | 185 | 186 | 250,800 | 186 |
| 2022-06-03 | 190 | 190 | 185 | 187 | 211,600 | 187 |
| 2022-06-02 | 188 | 190 | 186 | 189 | 327,000 | 189 |
| 2022-06-01 | 184 | 189 | 184 | 189 | 377,800 | 189 |
| 2022-05-31 | 186 | 189 | 183 | 183 | 558,200 | 183 |
| 2022-05-30 | 183 | 186 | 182 | 183 | 507,400 | 183 |
| 2022-05-27 | 182 | 184 | 180 | 181 | 235,700 | 181 |
| 2022-05-26 | 179 | 183 | 179 | 180 | 199,600 | 180 |
| 2022-05-25 | 179 | 179 | 177 | 178 | 203,500 | 178 |
| 2022-05-24 | 181 | 182 | 178 | 178 | 199,500 | 178 |
| 2022-05-23 | 180 | 182 | 179 | 180 | 205,700 | 180 |
| 2022-05-20 | 180 | 180 | 177 | 179 | 266,500 | 179 |
| 2022-05-19 | 175 | 179 | 175 | 178 | 230,800 | 178 |
| 2022-05-18 | 176 | 180 | 175 | 178 | 336,100 | 178 |
| 2022-05-17 | 180 | 180 | 173 | 176 | 685,700 | 176 |
| 2022-05-16 | 191 | 192 | 182 | 182 | 503,300 | 182 |
| 2022-05-13 | 190 | 196 | 188 | 196 | 263,500 | 196 |
| 2022-05-12 | 191 | 193 | 189 | 189 | 202,900 | 189 |
| 2022-05-11 | 197 | 197 | 191 | 192 | 222,400 | 192 |
| 2022-05-10 | 198 | 200 | 195 | 199 | 132,600 | 199 |
| 2022-05-09 | 199 | 202 | 199 | 199 | 253,700 | 199 |
| 2022-05-06 | 202 | 204 | 201 | 203 | 314,300 | 203 |
| 2022-05-02 | 195 | 201 | 195 | 201 | 288,700 | 201 |
| 2022-04-28 | 188 | 195 | 188 | 195 | 269,800 | 195 |
| 2022-04-27 | 191 | 191 | 185 | 186 | 592,000 | 186 |
| 2022-04-26 | 196 | 196 | 192 | 193 | 233,000 | 193 |
| 2022-04-25 | 194 | 196 | 194 | 196 | 217,600 | 196 |
| 2022-04-22 | 199 | 200 | 196 | 198 | 221,500 | 198 |
| 2022-04-21 | 202 | 205 | 199 | 202 | 313,100 | 202 |
| 2022-04-20 | 196 | 202 | 196 | 202 | 321,000 | 202 |
| 2022-04-19 | 196 | 196 | 193 | 195 | 159,400 | 195 |
| 2022-04-18 | 194 | 196 | 192 | 194 | 236,900 | 194 |
| 2022-04-15 | 195 | 198 | 193 | 194 | 258,200 | 194 |
| 2022-04-14 | 193 | 197 | 193 | 196 | 130,900 | 196 |
| 2022-04-13 | 193 | 194 | 191 | 194 | 157,800 | 194 |
| 2022-04-12 | 192 | 196 | 191 | 193 | 273,800 | 193 |
| 2022-04-11 | 192 | 197 | 192 | 195 | 265,100 | 195 |
| 2022-04-08 | 195 | 195 | 190 | 192 | 232,500 | 192 |
| 2022-04-07 | 198 | 198 | 191 | 194 | 303,300 | 194 |
| 2022-04-06 | 199 | 201 | 199 | 199 | 181,500 | 199 |
| 2022-04-05 | 202 | 203 | 198 | 199 | 303,100 | 199 |
| 2022-04-04 | 204 | 204 | 201 | 203 | 219,700 | 203 |
| 2022-04-01 | 202 | 205 | 201 | 205 | 233,900 | 205 |
| 2022-03-31 | 210 | 210 | 203 | 203 | 297,800 | 203 |
| 2022-03-30 | 212 | 213 | 209 | 213 | 294,600 | 213 |
| 2022-03-29 | 218 | 218 | 214 | 217 | 382,600 | 217 |
| 2022-03-28 | 219 | 219 | 215 | 217 | 301,100 | 217 |
| 2022-03-25 | 219 | 220 | 216 | 217 | 335,600 | 217 |
| 2022-03-24 | 217 | 217 | 213 | 217 | 384,800 | 217 |
| 2022-03-23 | 219 | 221 | 218 | 220 | 353,700 | 220 |
| 2022-03-22 | 215 | 217 | 214 | 217 | 361,600 | 217 |
| 2022-03-18 | 215 | 216 | 211 | 214 | 361,000 | 214 |
| 2022-03-17 | 211 | 215 | 211 | 214 | 344,700 | 214 |
| 2022-03-16 | 211 | 211 | 208 | 211 | 312,800 | 211 |
| 2022-03-15 | 211 | 211 | 207 | 210 | 293,900 | 210 |
| 2022-03-14 | 205 | 210 | 205 | 209 | 334,900 | 209 |
| 2022-03-11 | 202 | 205 | 201 | 203 | 408,700 | 203 |
| 2022-03-10 | 199 | 205 | 199 | 204 | 428,300 | 204 |
| 2022-03-09 | 194 | 198 | 193 | 194 | 436,000 | 194 |
| 2022-03-08 | 196 | 197 | 190 | 194 | 599,600 | 194 |
| 2022-03-07 | 202 | 204 | 197 | 203 | 738,500 | 203 |
| 2022-03-04 | 212 | 213 | 207 | 207 | 280,900 | 207 |
| 2022-03-03 | 209 | 214 | 209 | 212 | 402,200 | 212 |
| 2022-03-02 | 205 | 209 | 202 | 204 | 845,200 | 204 |
| 2022-03-01 | 213 | 214 | 208 | 208 | 364,600 | 208 |
| 2022-02-28 | 210 | 216 | 207 | 215 | 312,700 | 215 |
| 2022-02-25 | 213 | 214 | 203 | 208 | 618,500 | 208 |
| 2022-02-24 | 216 | 216 | 212 | 216 | 447,700 | 216 |
| 2022-02-22 | 216 | 217 | 213 | 216 | 287,800 | 216 |
| 2022-02-21 | 218 | 220 | 214 | 219 | 320,100 | 219 |
| 2022-02-18 | 222 | 222 | 218 | 220 | 387,500 | 220 |
| 2022-02-17 | 226 | 228 | 222 | 224 | 375,100 | 224 |
| 2022-02-16 | 219 | 229 | 219 | 227 | 613,600 | 227 |
| 2022-02-15 | 222 | 224 | 214 | 214 | 514,500 | 214 |
| 2022-02-14 | 215 | 223 | 214 | 222 | 514,300 | 222 |
| 2022-02-10 | 222 | 223 | 216 | 220 | 661,600 | 220 |
| 2022-02-09 | 225 | 226 | 219 | 223 | 861,500 | 223 |
| 2022-02-08 | 210 | 221 | 210 | 220 | 1,055,400 | 220 |
| 2022-02-07 | 205 | 211 | 204 | 207 | 748,300 | 207 |
| 2022-02-04 | 195 | 204 | 194 | 203 | 1,066,700 | 203 |
| 2022-02-03 | 192 | 194 | 191 | 191 | 398,900 | 191 |
| 2022-02-02 | 189 | 194 | 188 | 193 | 604,500 | 193 |
| 2022-02-01 | 185 | 189 | 185 | 188 | 308,400 | 188 |
| 2022-01-31 | 188 | 188 | 185 | 187 | 319,700 | 187 |
| 2022-01-28 | 186 | 189 | 186 | 188 | 304,200 | 188 |
| 2022-01-27 | 187 | 189 | 183 | 184 | 428,000 | 184 |
| 2022-01-26 | 185 | 188 | 184 | 186 | 341,100 | 186 |
| 2022-01-25 | 185 | 187 | 183 | 185 | 549,200 | 185 |
| 2022-01-24 | 182 | 187 | 182 | 185 | 360,200 | 185 |
| 2022-01-21 | 183 | 184 | 179 | 183 | 589,700 | 183 |
| 2022-01-20 | 179 | 184 | 179 | 182 | 446,300 | 182 |
| 2022-01-19 | 184 | 187 | 178 | 178 | 689,600 | 178 |
| 2022-01-18 | 191 | 195 | 187 | 190 | 721,900 | 190 |
| 2022-01-17 | 195 | 198 | 188 | 189 | 826,200 | 189 |
| 2022-01-14 | 194 | 198 | 191 | 198 | 904,500 | 198 |
| 2022-01-13 | 191 | 196 | 188 | 193 | 568,800 | 193 |
| 2022-01-12 | 195 | 195 | 190 | 191 | 722,700 | 191 |
| 2022-01-11 | 190 | 196 | 190 | 196 | 787,200 | 196 |
| 2022-01-07 | 183 | 188 | 183 | 188 | 674,700 | 188 |
| 2022-01-06 | 180 | 183 | 180 | 182 | 546,500 | 182 |
| 2022-01-05 | 181 | 183 | 179 | 182 | 700,200 | 182 |
| 2022-01-04 | 177 | 180 | 176 | 178 | 542,200 | 178 |
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
