8398 (株)筑邦銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 650 | 650 | 650 | 650 | 1,000 | 5,957.84 |
| 1991-12-26 | 643 | 643 | 643 | 643 | 1,000 | 5,893.68 |
| 1991-12-25 | 643 | 643 | 643 | 643 | 1,000 | 5,893.68 |
| 1991-12-24 | 680 | 680 | 680 | 680 | 9,999 | 6,232.81 |
| 1991-12-19 | 680 | 680 | 680 | 680 | 2,000 | 6,232.81 |
| 1991-12-18 | 680 | 680 | 680 | 680 | 22,998 | 6,232.81 |
| 1991-12-17 | 680 | 680 | 680 | 680 | 9,999 | 6,232.81 |
| 1991-12-16 | 680 | 680 | 680 | 680 | 2,000 | 6,232.81 |
| 1991-12-13 | 680 | 680 | 680 | 680 | 17,998 | 6,232.81 |
| 1991-12-12 | 680 | 680 | 680 | 680 | 5,000 | 6,232.81 |
| 1991-12-11 | 680 | 680 | 680 | 680 | 1,000 | 6,232.81 |
| 1991-12-10 | 680 | 680 | 680 | 680 | 1,000 | 6,232.81 |
| 1991-12-06 | 680 | 680 | 680 | 680 | 1,000 | 6,232.81 |
| 1991-12-05 | 660 | 680 | 660 | 680 | 43,996 | 6,232.81 |
| 1991-12-03 | 660 | 660 | 660 | 660 | 2,000 | 6,049.50 |
| 1991-12-02 | 660 | 660 | 660 | 660 | 9,999 | 6,049.50 |
| 1991-11-29 | 660 | 660 | 660 | 660 | 1,000 | 6,049.50 |
| 1991-11-25 | 670 | 670 | 670 | 670 | 1,000 | 6,141.15 |
| 1991-11-21 | 660 | 660 | 660 | 660 | 29,997 | 6,049.50 |
| 1991-11-18 | 660 | 660 | 660 | 660 | 4,000 | 6,049.50 |
| 1991-11-15 | 660 | 660 | 660 | 660 | 15,999 | 6,049.50 |
| 1991-11-14 | 669 | 669 | 660 | 660 | 10,999 | 6,049.50 |
| 1991-11-13 | 670 | 670 | 670 | 670 | 1,000 | 6,141.15 |
| 1991-11-08 | 679 | 679 | 679 | 679 | 3,000 | 6,223.65 |
| 1991-10-31 | 680 | 680 | 680 | 680 | 1,000 | 6,232.81 |
| 1991-10-30 | 670 | 670 | 670 | 670 | 1,000 | 6,141.15 |
| 1991-10-25 | 680 | 680 | 680 | 680 | 1,000 | 6,232.81 |
| 1991-10-23 | 680 | 680 | 680 | 680 | 1,000 | 6,232.81 |
| 1991-10-22 | 680 | 680 | 680 | 680 | 1,000 | 6,232.81 |
| 1991-10-17 | 680 | 680 | 680 | 680 | 1,000 | 6,232.81 |
| 1991-10-15 | 680 | 680 | 680 | 680 | 11,999 | 6,232.81 |
| 1991-10-11 | 680 | 680 | 680 | 680 | 1,000 | 6,232.81 |
| 1991-10-09 | 680 | 680 | 680 | 680 | 1,000 | 6,232.81 |
| 1991-10-07 | 690 | 690 | 690 | 690 | 1,000 | 6,324.47 |
| 1991-10-04 | 690 | 690 | 690 | 690 | 1,000 | 6,324.47 |
| 1991-10-03 | 690 | 690 | 690 | 690 | 1,000 | 6,324.47 |
| 1991-09-20 | 700 | 700 | 700 | 700 | 1,000 | 6,416.13 |
| 1991-09-18 | 700 | 700 | 700 | 700 | 1,000 | 6,416.13 |
| 1991-09-17 | 700 | 700 | 700 | 700 | 4,000 | 6,416.13 |
| 1991-09-13 | 700 | 700 | 700 | 700 | 10,999 | 6,416.13 |
| 1991-09-12 | 690 | 690 | 690 | 690 | 1,000 | 6,324.47 |
| 1991-08-15 | 700 | 700 | 700 | 700 | 10,999 | 6,416.13 |
| 1991-08-07 | 700 | 700 | 700 | 700 | 1,000 | 6,416.13 |
| 1991-07-15 | 7,001 | 7,001 | 7,001 | 7,001 | 1,800 | 64,170.50 |
| 1991-07-01 | 7,001 | 7,001 | 7,001 | 7,001 | 100 | 64,170.50 |
| 1991-06-28 | 6,901 | 7,001 | 6,901 | 7,001 | 600 | 64,170.50 |
| 1991-06-26 | 7,001 | 7,001 | 7,001 | 7,001 | 400 | 64,170.50 |
| 1991-06-25 | 6,901 | 7,001 | 6,901 | 7,001 | 2,900 | 64,170.50 |
| 1991-06-24 | 6,901 | 6,901 | 6,901 | 6,901 | 100 | 63,253.90 |
| 1991-06-21 | 6,901 | 6,901 | 6,901 | 6,901 | 100 | 63,253.90 |
| 1991-06-19 | 6,901 | 7,001 | 6,901 | 7,001 | 900 | 64,170.50 |
| 1991-06-14 | 6,901 | 6,901 | 6,901 | 6,901 | 1,100 | 63,253.90 |
| 1991-06-04 | 6,901 | 6,901 | 6,901 | 6,901 | 600 | 63,253.90 |
| 1991-05-31 | 6,901 | 6,901 | 6,901 | 6,901 | 100 | 63,253.90 |
| 1991-05-30 | 6,901 | 6,901 | 6,901 | 6,901 | 200 | 63,253.90 |
| 1991-05-28 | 7,001 | 7,001 | 7,001 | 7,001 | 700 | 64,170.50 |
| 1991-05-27 | 6,901 | 6,901 | 6,901 | 6,901 | 100 | 63,253.90 |
| 1991-05-24 | 6,901 | 7,001 | 6,901 | 7,001 | 1,700 | 64,170.50 |
| 1991-05-23 | 6,901 | 6,901 | 6,901 | 6,901 | 100 | 63,253.90 |
| 1991-05-21 | 7,001 | 7,001 | 7,001 | 7,001 | 500 | 64,170.50 |
| 1991-05-20 | 7,001 | 7,001 | 7,001 | 7,001 | 200 | 64,170.50 |
| 1991-05-17 | 7,001 | 7,001 | 7,001 | 7,001 | 100 | 64,170.50 |
| 1991-05-16 | 7,001 | 7,001 | 7,001 | 7,001 | 100 | 64,170.50 |
| 1991-05-15 | 7,001 | 7,001 | 7,001 | 7,001 | 700 | 64,170.50 |
| 1991-05-14 | 6,901 | 7,001 | 6,901 | 7,001 | 1,400 | 64,170.50 |
| 1991-05-10 | 6,901 | 6,901 | 6,901 | 6,901 | 500 | 63,253.90 |
| 1991-05-08 | 6,901 | 6,901 | 6,901 | 6,901 | 1,700 | 63,253.90 |
| 1991-04-26 | 6,901 | 6,901 | 6,901 | 6,901 | 100 | 63,253.90 |
| 1991-04-19 | 7,001 | 7,001 | 7,001 | 7,001 | 1,100 | 64,170.50 |
| 1991-04-18 | 7,001 | 7,001 | 7,001 | 7,001 | 500 | 64,170.50 |
| 1991-04-17 | 6,801 | 7,001 | 6,801 | 7,001 | 3,200 | 64,170.50 |
| 1991-04-16 | 6,901 | 6,901 | 6,901 | 6,901 | 200 | 63,253.90 |
| 1991-04-15 | 6,901 | 7,001 | 6,901 | 7,001 | 1,100 | 64,170.50 |
| 1991-04-11 | 6,901 | 6,901 | 6,901 | 6,901 | 100 | 63,253.90 |
| 1991-04-10 | 6,901 | 6,901 | 6,901 | 6,901 | 300 | 63,253.90 |
| 1991-04-09 | 6,801 | 6,801 | 6,801 | 6,801 | 100 | 62,337.30 |
| 1991-04-08 | 6,801 | 6,801 | 6,801 | 6,801 | 100 | 62,337.30 |
| 1991-04-04 | 6,801 | 6,801 | 6,801 | 6,801 | 600 | 62,337.30 |
| 1991-04-01 | 6,801 | 6,801 | 6,801 | 6,801 | 100 | 62,337.30 |
| 1991-03-29 | 6,701 | 6,801 | 6,701 | 6,801 | 200 | 62,337.30 |
| 1991-03-28 | 6,501 | 6,501 | 6,501 | 6,501 | 200 | 59,587.50 |
| 1991-03-25 | 6,501 | 6,501 | 6,501 | 6,501 | 900 | 59,587.50 |
| 1991-03-19 | 6,501 | 6,501 | 6,501 | 6,501 | 500 | 59,587.50 |
| 1991-03-18 | 6,501 | 6,501 | 6,501 | 6,501 | 1,300 | 59,587.50 |
| 1991-03-15 | 6,501 | 6,501 | 6,501 | 6,501 | 1,300 | 59,587.50 |
| 1991-03-14 | 6,401 | 6,501 | 6,401 | 6,501 | 200 | 59,587.50 |
| 1991-03-12 | 6,501 | 6,501 | 6,501 | 6,501 | 1,000 | 59,587.50 |
| 1991-03-11 | 6,501 | 6,501 | 6,501 | 6,501 | 3,100 | 59,587.50 |
| 1991-03-06 | 6,601 | 6,601 | 6,601 | 6,601 | 200 | 60,504.10 |
| 1991-03-01 | 6,501 | 6,501 | 6,501 | 6,501 | 1,200 | 59,587.50 |
| 1991-02-28 | 6,501 | 6,501 | 6,501 | 6,501 | 100 | 59,587.50 |
| 1991-02-27 | 6,501 | 6,501 | 6,401 | 6,501 | 400 | 59,587.50 |
| 1991-02-26 | 6,501 | 6,501 | 6,501 | 6,501 | 600 | 59,587.50 |
| 1991-02-22 | 6,501 | 6,501 | 6,501 | 6,501 | 200 | 59,587.50 |
| 1991-02-19 | 6,501 | 6,501 | 6,501 | 6,501 | 200 | 59,587.50 |
| 1991-02-18 | 6,401 | 6,401 | 6,401 | 6,401 | 400 | 58,670.90 |
| 1991-02-15 | 6,301 | 6,401 | 6,301 | 6,401 | 800 | 58,670.90 |
| 1991-02-14 | 6,101 | 6,101 | 6,101 | 6,101 | 200 | 55,921.20 |
| 1991-02-12 | 6,201 | 6,301 | 6,201 | 6,301 | 300 | 57,754.40 |
| 1991-02-08 | 6,201 | 6,201 | 6,201 | 6,201 | 100 | 56,837.80 |
| 1991-02-07 | 6,201 | 6,201 | 6,201 | 6,201 | 1,200 | 56,837.80 |
| 1991-02-06 | 6,301 | 6,301 | 6,301 | 6,301 | 1,000 | 57,754.40 |
| 1991-02-04 | 6,301 | 6,301 | 6,301 | 6,301 | 1,000 | 57,754.40 |
| 1991-01-25 | 6,301 | 6,301 | 6,301 | 6,301 | 500 | 57,754.40 |
| 1991-01-24 | 6,301 | 6,301 | 6,301 | 6,301 | 100 | 57,754.40 |
| 1991-01-23 | 6,501 | 6,501 | 6,401 | 6,401 | 1,300 | 58,670.90 |
| 1991-01-22 | 6,501 | 6,501 | 6,501 | 6,501 | 600 | 59,587.50 |
| 1991-01-18 | 6,601 | 6,601 | 6,601 | 6,601 | 1,100 | 60,504.10 |
| 1991-01-17 | 6,601 | 6,601 | 6,601 | 6,601 | 800 | 60,504.10 |
| 1991-01-16 | 6,601 | 6,601 | 6,601 | 6,601 | 400 | 60,504.10 |
| 1991-01-14 | 6,701 | 6,701 | 6,701 | 6,701 | 1,300 | 61,420.70 |
| 1991-01-07 | 6,651 | 6,661 | 6,651 | 6,661 | 900 | 61,054.10 |
| 1991-01-04 | 6,651 | 6,651 | 6,651 | 6,651 | 300 | 60,962.40 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
