8398 (株)筑邦銀行 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 6,651 | 6,651 | 6,651 | 6,651 | 100 | 60,962.40 |
| 1990-12-27 | 6,651 | 6,651 | 6,651 | 6,651 | 100 | 60,962.40 |
| 1990-12-26 | 6,651 | 6,651 | 6,651 | 6,651 | 1,600 | 60,962.40 |
| 1990-12-25 | 6,701 | 6,701 | 6,651 | 6,651 | 1,000 | 60,962.40 |
| 1990-12-21 | 6,701 | 6,701 | 6,701 | 6,701 | 100 | 61,420.70 |
| 1990-12-20 | 6,701 | 6,701 | 6,701 | 6,701 | 1,300 | 61,420.70 |
| 1990-12-19 | 6,701 | 6,711 | 6,701 | 6,711 | 500 | 61,512.40 |
| 1990-12-14 | 6,741 | 6,751 | 6,741 | 6,751 | 1,900 | 61,879 |
| 1990-12-12 | 6,701 | 6,701 | 6,701 | 6,701 | 1,200 | 61,420.70 |
| 1990-12-11 | 6,751 | 6,751 | 6,751 | 6,751 | 100 | 61,879 |
| 1990-12-05 | 6,751 | 6,751 | 6,751 | 6,751 | 3,500 | 61,879 |
| 1990-12-04 | 6,701 | 6,701 | 6,701 | 6,701 | 900 | 61,420.70 |
| 1990-11-30 | 6,751 | 6,751 | 6,751 | 6,751 | 5,000 | 61,879 |
| 1990-11-29 | 6,751 | 6,751 | 6,751 | 6,751 | 400 | 61,879 |
| 1990-11-28 | 6,751 | 6,751 | 6,751 | 6,751 | 1,300 | 61,879 |
| 1990-11-27 | 6,751 | 6,751 | 6,751 | 6,751 | 2,100 | 61,879 |
| 1990-11-26 | 6,751 | 6,751 | 6,751 | 6,751 | 400 | 61,879 |
| 1990-11-22 | 6,701 | 6,751 | 6,701 | 6,751 | 1,000 | 61,879 |
| 1990-11-21 | 6,801 | 6,801 | 6,701 | 6,751 | 500 | 61,879 |
| 1990-11-15 | 6,801 | 6,901 | 6,801 | 6,901 | 1,200 | 63,253.90 |
| 1990-11-13 | 6,801 | 6,801 | 6,801 | 6,801 | 400 | 62,337.30 |
| 1990-11-09 | 6,841 | 6,881 | 6,801 | 6,801 | 1,300 | 62,337.30 |
| 1990-11-08 | 6,881 | 6,881 | 6,851 | 6,881 | 1,900 | 63,070.60 |
| 1990-11-07 | 6,881 | 6,881 | 6,881 | 6,881 | 700 | 63,070.60 |
| 1990-11-06 | 6,881 | 6,881 | 6,881 | 6,881 | 1,200 | 63,070.60 |
| 1990-11-05 | 6,881 | 6,881 | 6,881 | 6,881 | 1,300 | 63,070.60 |
| 1990-11-02 | 6,881 | 6,881 | 6,881 | 6,881 | 700 | 63,070.60 |
| 1990-11-01 | 6,881 | 6,881 | 6,881 | 6,881 | 100 | 63,070.60 |
| 1990-10-31 | 6,881 | 6,881 | 6,881 | 6,881 | 1,400 | 63,070.60 |
| 1990-10-26 | 6,881 | 6,881 | 6,881 | 6,881 | 9,199 | 63,070.60 |
| 1990-10-23 | 6,881 | 6,881 | 6,881 | 6,881 | 400 | 63,070.60 |
| 1990-10-18 | 6,751 | 6,881 | 6,701 | 6,881 | 1,900 | 63,070.60 |
| 1990-10-17 | 6,701 | 6,701 | 6,701 | 6,701 | 400 | 61,420.70 |
| 1990-10-16 | 6,701 | 6,701 | 6,701 | 6,701 | 500 | 61,420.70 |
| 1990-10-15 | 6,801 | 6,901 | 6,801 | 6,901 | 1,300 | 63,253.90 |
| 1990-10-12 | 6,801 | 6,801 | 6,701 | 6,801 | 1,400 | 62,337.30 |
| 1990-10-09 | 6,841 | 6,841 | 6,841 | 6,841 | 100 | 62,703.90 |
| 1990-10-03 | 6,881 | 6,881 | 6,881 | 6,881 | 100 | 63,070.60 |
| 1990-09-28 | 6,901 | 6,901 | 6,901 | 6,901 | 1,000 | 63,253.90 |
| 1990-09-27 | 6,901 | 7,001 | 6,901 | 7,001 | 1,100 | 64,170.50 |
| 1990-09-26 | 7,001 | 7,001 | 7,001 | 7,001 | 300 | 64,170.50 |
| 1990-09-25 | 7,001 | 7,001 | 7,001 | 7,001 | 600 | 64,170.50 |
| 1990-09-20 | 7,001 | 7,001 | 7,001 | 7,001 | 1,100 | 64,170.50 |
| 1990-09-19 | 6,981 | 7,001 | 6,981 | 7,001 | 4,100 | 64,170.50 |
| 1990-09-17 | 6,991 | 7,001 | 6,991 | 7,001 | 2,200 | 64,170.50 |
| 1990-09-14 | 6,991 | 7,001 | 6,991 | 6,991 | 1,300 | 64,078.80 |
| 1990-09-11 | 6,991 | 7,001 | 6,991 | 7,001 | 1,700 | 64,170.50 |
| 1990-09-10 | 6,991 | 6,991 | 6,991 | 6,991 | 500 | 64,078.80 |
| 1990-09-07 | 6,901 | 6,901 | 6,901 | 6,901 | 400 | 63,253.90 |
| 1990-09-06 | 6,991 | 7,001 | 6,991 | 7,001 | 800 | 64,170.50 |
| 1990-09-05 | 7,041 | 7,041 | 6,991 | 6,991 | 1,500 | 64,078.80 |
| 1990-09-04 | 7,091 | 7,091 | 7,051 | 7,051 | 500 | 64,628.80 |
| 1990-09-03 | 7,101 | 7,101 | 7,101 | 7,101 | 500 | 65,087.10 |
| 1990-08-29 | 7,101 | 7,301 | 7,101 | 7,301 | 700 | 66,920.30 |
| 1990-08-27 | 7,201 | 7,201 | 7,201 | 7,201 | 800 | 66,003.70 |
| 1990-08-24 | 7,161 | 7,201 | 7,161 | 7,201 | 700 | 66,003.70 |
| 1990-08-23 | 7,201 | 7,301 | 7,201 | 7,301 | 1,700 | 66,920.30 |
| 1990-08-22 | 7,301 | 7,301 | 7,301 | 7,301 | 600 | 66,920.30 |
| 1990-08-21 | 7,351 | 7,351 | 7,351 | 7,351 | 100 | 67,378.60 |
| 1990-08-15 | 7,401 | 7,401 | 7,401 | 7,401 | 1,100 | 67,836.80 |
| 1990-08-13 | 7,451 | 7,451 | 7,451 | 7,451 | 100 | 68,295.10 |
| 1990-08-09 | 7,481 | 7,481 | 7,481 | 7,481 | 100 | 68,570.10 |
| 1990-08-08 | 7,481 | 7,481 | 7,481 | 7,481 | 100 | 68,570.10 |
| 1990-08-07 | 7,501 | 7,501 | 7,501 | 7,501 | 200 | 68,753.40 |
| 1990-08-03 | 7,551 | 7,551 | 7,551 | 7,551 | 500 | 69,211.70 |
| 1990-08-02 | 7,501 | 7,551 | 7,501 | 7,551 | 200 | 69,211.70 |
| 1990-07-27 | 7,581 | 7,581 | 7,581 | 7,581 | 600 | 69,486.70 |
| 1990-07-26 | 7,591 | 7,591 | 7,591 | 7,591 | 100 | 69,578.40 |
| 1990-07-25 | 7,671 | 7,671 | 7,671 | 7,671 | 200 | 70,311.60 |
| 1990-07-23 | 7,671 | 7,671 | 7,671 | 7,671 | 300 | 70,311.60 |
| 1990-07-20 | 7,671 | 7,671 | 7,671 | 7,671 | 800 | 70,311.60 |
| 1990-07-19 | 7,671 | 7,671 | 7,671 | 7,671 | 1,900 | 70,311.60 |
| 1990-07-18 | 7,671 | 7,671 | 7,671 | 7,671 | 1,500 | 70,311.60 |
| 1990-07-17 | 7,651 | 7,651 | 7,651 | 7,651 | 100 | 70,128.30 |
| 1990-07-16 | 7,651 | 7,651 | 7,651 | 7,651 | 1,100 | 70,128.30 |
| 1990-07-13 | 7,551 | 7,801 | 7,551 | 7,651 | 1,500 | 70,128.30 |
| 1990-07-12 | 7,491 | 7,491 | 7,491 | 7,491 | 100 | 68,661.80 |
| 1990-07-10 | 7,651 | 7,651 | 7,651 | 7,651 | 100 | 70,128.30 |
| 1990-07-06 | 7,691 | 7,691 | 7,691 | 7,691 | 100 | 70,495 |
| 1990-07-05 | 7,701 | 7,701 | 7,701 | 7,701 | 100 | 70,586.60 |
| 1990-07-04 | 7,791 | 7,791 | 7,791 | 7,791 | 100 | 71,411.50 |
| 1990-06-29 | 7,801 | 7,801 | 7,801 | 7,801 | 200 | 71,503.20 |
| 1990-06-27 | 7,801 | 7,801 | 7,801 | 7,801 | 200 | 71,503.20 |
| 1990-06-26 | 7,801 | 7,801 | 7,801 | 7,801 | 13,799 | 71,503.20 |
| 1990-06-25 | 7,501 | 7,801 | 7,501 | 7,801 | 3,200 | 71,503.20 |
| 1990-06-22 | 7,501 | 7,501 | 7,501 | 7,501 | 500 | 68,753.40 |
| 1990-06-21 | 7,501 | 7,501 | 7,501 | 7,501 | 600 | 68,753.40 |
| 1990-06-20 | 7,501 | 7,501 | 7,501 | 7,501 | 3,600 | 68,753.40 |
| 1990-06-18 | 7,701 | 7,701 | 7,501 | 7,501 | 700 | 68,753.40 |
| 1990-06-15 | 7,601 | 7,671 | 7,601 | 7,671 | 1,000 | 70,311.60 |
| 1990-06-14 | 7,501 | 7,501 | 7,501 | 7,501 | 400 | 68,753.40 |
| 1990-06-13 | 7,491 | 7,501 | 7,491 | 7,501 | 200 | 68,753.40 |
| 1990-06-12 | 7,491 | 7,491 | 7,491 | 7,491 | 300 | 68,661.80 |
| 1990-06-08 | 7,661 | 7,661 | 7,651 | 7,651 | 300 | 70,128.30 |
| 1990-06-07 | 7,661 | 7,661 | 7,661 | 7,661 | 100 | 70,220 |
| 1990-06-06 | 7,671 | 7,671 | 7,671 | 7,671 | 200 | 70,311.60 |
| 1990-06-05 | 7,671 | 7,671 | 7,671 | 7,671 | 200 | 70,311.60 |
| 1990-06-01 | 7,691 | 7,691 | 7,691 | 7,691 | 100 | 70,495 |
| 1990-05-31 | 7,691 | 7,691 | 7,691 | 7,691 | 100 | 70,495 |
| 1990-05-30 | 7,691 | 7,691 | 7,691 | 7,691 | 300 | 70,495 |
| 1990-05-28 | 7,801 | 7,801 | 7,701 | 7,701 | 200 | 70,586.60 |
| 1990-05-25 | 7,701 | 7,801 | 7,701 | 7,801 | 300 | 71,503.20 |
| 1990-05-24 | 7,701 | 7,701 | 7,701 | 7,701 | 200 | 70,586.60 |
| 1990-05-22 | 7,801 | 7,801 | 7,801 | 7,801 | 300 | 71,503.20 |
| 1990-05-18 | 7,801 | 7,801 | 7,801 | 7,801 | 400 | 71,503.20 |
| 1990-05-17 | 7,901 | 7,901 | 7,801 | 7,801 | 800 | 71,503.20 |
| 1990-05-16 | 7,501 | 7,801 | 7,501 | 7,801 | 1,200 | 71,503.20 |
| 1990-05-15 | 7,401 | 7,501 | 7,401 | 7,501 | 300 | 68,753.40 |
| 1990-05-14 | 7,401 | 7,401 | 7,391 | 7,401 | 800 | 67,836.80 |
| 1990-05-11 | 7,401 | 7,401 | 7,351 | 7,401 | 1,200 | 67,836.80 |
| 1990-05-10 | 7,291 | 7,301 | 7,291 | 7,301 | 200 | 66,920.30 |
| 1990-05-09 | 7,301 | 7,381 | 7,301 | 7,381 | 400 | 67,653.50 |
| 1990-05-08 | 7,301 | 7,301 | 7,301 | 7,301 | 100 | 66,920.30 |
| 1990-05-02 | 7,381 | 7,381 | 7,381 | 7,381 | 100 | 67,653.50 |
| 1990-05-01 | 7,401 | 7,401 | 7,401 | 7,401 | 100 | 67,836.80 |
| 1990-04-27 | 7,401 | 7,401 | 7,311 | 7,401 | 3,300 | 67,836.80 |
| 1990-04-26 | 7,301 | 7,301 | 7,301 | 7,301 | 1,400 | 66,920.30 |
| 1990-04-25 | 7,301 | 7,301 | 7,301 | 7,301 | 400 | 66,920.30 |
| 1990-04-24 | 7,301 | 7,301 | 7,301 | 7,301 | 600 | 66,920.30 |
| 1990-04-23 | 7,301 | 7,301 | 7,291 | 7,291 | 500 | 66,828.60 |
| 1990-04-20 | 7,301 | 7,301 | 7,301 | 7,301 | 200 | 66,920.30 |
| 1990-04-19 | 7,301 | 7,301 | 7,301 | 7,301 | 300 | 66,920.30 |
| 1990-04-18 | 7,201 | 7,301 | 7,201 | 7,301 | 800 | 66,920.30 |
| 1990-04-16 | 7,301 | 7,301 | 7,301 | 7,301 | 100 | 66,920.30 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
