8398 (株)筑邦銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,299 | 1,306 | 1,299 | 1,306 | 900 | 1,306 |
| 2025-05-19 | 1,312 | 1,312 | 1,297 | 1,297 | 1,200 | 1,297 |
| 2025-05-16 | 1,294 | 1,295 | 1,285 | 1,285 | 2,300 | 1,285 |
| 2025-05-15 | 1,309 | 1,309 | 1,274 | 1,283 | 5,400 | 1,283 |
| 2025-05-14 | 1,281 | 1,297 | 1,281 | 1,293 | 4,300 | 1,293 |
| 2025-05-13 | 1,335 | 1,335 | 1,302 | 1,308 | 2,100 | 1,308 |
| 2025-05-12 | 1,330 | 1,333 | 1,315 | 1,333 | 2,300 | 1,333 |
| 2025-05-09 | 1,309 | 1,311 | 1,309 | 1,311 | 500 | 1,311 |
| 2025-05-08 | 1,310 | 1,310 | 1,310 | 1,310 | 300 | 1,310 |
| 2025-05-07 | 1,300 | 1,318 | 1,300 | 1,313 | 1,300 | 1,313 |
| 2025-05-02 | 1,315 | 1,315 | 1,301 | 1,301 | 2,800 | 1,301 |
| 2025-05-01 | 1,300 | 1,314 | 1,300 | 1,308 | 1,200 | 1,308 |
| 2025-04-30 | 1,300 | 1,314 | 1,300 | 1,314 | 2,000 | 1,314 |
| 2025-04-28 | 1,315 | 1,315 | 1,315 | 1,315 | 200 | 1,315 |
| 2025-04-25 | 1,301 | 1,305 | 1,284 | 1,286 | 3,700 | 1,286 |
| 2025-04-24 | 1,288 | 1,301 | 1,283 | 1,301 | 2,500 | 1,301 |
| 2025-04-23 | 1,309 | 1,309 | 1,283 | 1,289 | 6,600 | 1,289 |
| 2025-04-22 | 1,310 | 1,310 | 1,282 | 1,282 | 7,600 | 1,282 |
| 2025-04-21 | 1,281 | 1,294 | 1,279 | 1,294 | 5,500 | 1,294 |
| 2025-04-18 | 1,290 | 1,295 | 1,285 | 1,285 | 2,100 | 1,285 |
| 2025-04-17 | 1,300 | 1,300 | 1,287 | 1,290 | 2,200 | 1,290 |
| 2025-04-16 | 1,320 | 1,320 | 1,282 | 1,286 | 6,800 | 1,286 |
| 2025-04-15 | 1,325 | 1,325 | 1,290 | 1,290 | 2,700 | 1,290 |
| 2025-04-14 | 1,309 | 1,309 | 1,300 | 1,309 | 1,200 | 1,309 |
| 2025-04-11 | 1,290 | 1,300 | 1,264 | 1,300 | 3,100 | 1,300 |
| 2025-04-10 | 1,317 | 1,317 | 1,291 | 1,298 | 2,300 | 1,298 |
| 2025-04-09 | 1,317 | 1,317 | 1,271 | 1,283 | 1,000 | 1,283 |
| 2025-04-08 | 1,281 | 1,317 | 1,250 | 1,317 | 4,700 | 1,317 |
| 2025-04-07 | 1,322 | 1,322 | 1,251 | 1,251 | 6,500 | 1,251 |
| 2025-04-04 | 1,360 | 1,360 | 1,322 | 1,322 | 2,900 | 1,322 |
| 2025-04-03 | 1,365 | 1,365 | 1,351 | 1,360 | 2,500 | 1,360 |
| 2025-04-02 | 1,379 | 1,379 | 1,352 | 1,360 | 4,100 | 1,360 |
| 2025-04-01 | 1,380 | 1,380 | 1,370 | 1,374 | 500 | 1,374 |
| 2025-03-31 | 1,366 | 1,389 | 1,359 | 1,364 | 2,600 | 1,364 |
| 2025-03-28 | 1,367 | 1,370 | 1,362 | 1,366 | 4,500 | 1,366 |
| 2025-03-27 | 1,387 | 1,399 | 1,379 | 1,390 | 9,800 | 1,390 |
| 2025-03-26 | 1,392 | 1,399 | 1,373 | 1,387 | 3,000 | 1,387 |
| 2025-03-25 | 1,389 | 1,399 | 1,379 | 1,392 | 2,400 | 1,392 |
| 2025-03-24 | 1,399 | 1,399 | 1,375 | 1,386 | 7,500 | 1,386 |
| 2025-03-21 | 1,395 | 1,399 | 1,385 | 1,399 | 2,200 | 1,399 |
| 2025-03-19 | 1,400 | 1,400 | 1,380 | 1,387 | 3,800 | 1,387 |
| 2025-03-18 | 1,395 | 1,399 | 1,391 | 1,393 | 5,000 | 1,393 |
| 2025-03-17 | 1,390 | 1,390 | 1,381 | 1,390 | 900 | 1,390 |
| 2025-03-14 | 1,390 | 1,390 | 1,371 | 1,380 | 1,500 | 1,380 |
| 2025-03-13 | 1,384 | 1,388 | 1,377 | 1,377 | 500 | 1,377 |
| 2025-03-12 | 1,399 | 1,399 | 1,357 | 1,375 | 9,900 | 1,375 |
| 2025-03-11 | 1,386 | 1,399 | 1,386 | 1,399 | 500 | 1,399 |
| 2025-03-10 | 1,398 | 1,398 | 1,384 | 1,386 | 1,800 | 1,386 |
| 2025-03-07 | 1,395 | 1,399 | 1,385 | 1,398 | 900 | 1,398 |
| 2025-03-06 | 1,395 | 1,395 | 1,366 | 1,390 | 1,900 | 1,390 |
| 2025-03-05 | 1,380 | 1,400 | 1,380 | 1,395 | 2,000 | 1,395 |
| 2025-03-04 | 1,395 | 1,395 | 1,367 | 1,367 | 2,300 | 1,367 |
| 2025-03-03 | 1,382 | 1,389 | 1,378 | 1,385 | 700 | 1,385 |
| 2025-02-28 | 1,386 | 1,386 | 1,371 | 1,372 | 800 | 1,372 |
| 2025-02-27 | 1,395 | 1,395 | 1,393 | 1,393 | 700 | 1,393 |
| 2025-02-26 | 1,361 | 1,380 | 1,361 | 1,380 | 600 | 1,380 |
| 2025-02-25 | 1,399 | 1,399 | 1,356 | 1,361 | 7,500 | 1,361 |
| 2025-02-21 | 1,370 | 1,373 | 1,370 | 1,370 | 300 | 1,370 |
| 2025-02-20 | 1,375 | 1,375 | 1,369 | 1,369 | 3,100 | 1,369 |
| 2025-02-19 | 1,395 | 1,395 | 1,370 | 1,375 | 6,400 | 1,375 |
| 2025-02-18 | 1,387 | 1,390 | 1,375 | 1,375 | 1,500 | 1,375 |
| 2025-02-17 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | 1,380 |
| 2025-02-14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2025-02-13 | 1,368 | 1,376 | 1,356 | 1,356 | 4,500 | 1,356 |
| 2025-02-12 | 1,380 | 1,380 | 1,346 | 1,363 | 7,000 | 1,363 |
| 2025-02-10 | 1,388 | 1,399 | 1,384 | 1,390 | 2,300 | 1,390 |
| 2025-02-07 | 1,399 | 1,399 | 1,387 | 1,388 | 800 | 1,388 |
| 2025-02-06 | 1,390 | 1,400 | 1,390 | 1,399 | 1,300 | 1,399 |
| 2025-02-05 | 1,395 | 1,395 | 1,390 | 1,390 | 400 | 1,390 |
| 2025-02-04 | 1,421 | 1,421 | 1,398 | 1,398 | 2,400 | 1,398 |
| 2025-02-03 | 1,398 | 1,400 | 1,385 | 1,391 | 2,100 | 1,391 |
| 2025-01-31 | 1,391 | 1,398 | 1,391 | 1,398 | 900 | 1,398 |
| 2025-01-30 | 1,377 | 1,383 | 1,377 | 1,377 | 1,100 | 1,377 |
| 2025-01-29 | 1,383 | 1,383 | 1,374 | 1,374 | 200 | 1,374 |
| 2025-01-28 | 1,383 | 1,383 | 1,383 | 1,383 | 100 | 1,383 |
| 2025-01-27 | - | - | - | 1,366 | - | 1,366 |
| 2025-01-24 | - | - | - | 1,366 | - | 1,366 |
| 2025-01-23 | 1,365 | 1,388 | 1,365 | 1,366 | 700 | 1,366 |
| 2025-01-22 | 1,389 | 1,389 | 1,329 | 1,365 | 14,200 | 1,365 |
| 2025-01-21 | 1,380 | 1,389 | 1,380 | 1,380 | 600 | 1,380 |
| 2025-01-20 | 1,381 | 1,381 | 1,376 | 1,380 | 400 | 1,380 |
| 2025-01-17 | 1,398 | 1,398 | 1,381 | 1,381 | 1,100 | 1,381 |
| 2025-01-16 | 1,386 | 1,390 | 1,376 | 1,377 | 1,500 | 1,377 |
| 2025-01-15 | 1,386 | 1,390 | 1,372 | 1,373 | 2,000 | 1,373 |
| 2025-01-14 | 1,389 | 1,389 | 1,350 | 1,386 | 3,500 | 1,386 |
| 2025-01-10 | 1,377 | 1,378 | 1,377 | 1,377 | 300 | 1,377 |
| 2025-01-09 | 1,377 | 1,388 | 1,377 | 1,377 | 300 | 1,377 |
| 2025-01-08 | 1,400 | 1,400 | 1,371 | 1,383 | 2,900 | 1,383 |
| 2025-01-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2025-01-06 | 1,397 | 1,397 | 1,380 | 1,380 | 2,300 | 1,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株