8398 (株)筑邦銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-15 | 580 | 580 | 580 | 580 | 21,998 | 5,316.22 |
| 1992-12-08 | 580 | 580 | 580 | 580 | 4,000 | 5,316.22 |
| 1992-12-07 | 580 | 580 | 580 | 580 | 9,999 | 5,316.22 |
| 1992-12-04 | 580 | 580 | 580 | 580 | 22,998 | 5,316.22 |
| 1992-12-02 | 580 | 580 | 580 | 580 | 1,000 | 5,316.22 |
| 1992-11-27 | 570 | 580 | 570 | 580 | 99,992 | 5,316.22 |
| 1992-11-20 | 570 | 570 | 570 | 570 | 2,000 | 5,224.56 |
| 1992-11-16 | 580 | 580 | 580 | 580 | 4,000 | 5,316.22 |
| 1992-11-13 | 580 | 580 | 580 | 580 | 7,999 | 5,316.22 |
| 1992-11-05 | 579 | 580 | 579 | 580 | 74,994 | 5,316.22 |
| 1992-10-22 | 580 | 580 | 580 | 580 | 1,000 | 5,316.22 |
| 1992-10-15 | 580 | 580 | 580 | 580 | 12,999 | 5,316.22 |
| 1992-09-30 | 580 | 580 | 580 | 580 | 1,000 | 5,316.22 |
| 1992-09-25 | 580 | 580 | 580 | 580 | 1,000 | 5,316.22 |
| 1992-09-24 | 638 | 638 | 638 | 638 | 19,998 | 5,847.85 |
| 1992-09-22 | 638 | 639 | 638 | 638 | 32,997 | 5,847.85 |
| 1992-09-21 | 638 | 638 | 638 | 638 | 3,000 | 5,847.85 |
| 1992-09-16 | 640 | 640 | 640 | 640 | 1,000 | 5,866.18 |
| 1992-09-14 | 640 | 640 | 638 | 638 | 15,999 | 5,847.85 |
| 1992-09-10 | 640 | 640 | 640 | 640 | 2,000 | 5,866.18 |
| 1992-09-04 | 640 | 640 | 640 | 640 | 31,997 | 5,866.18 |
| 1992-09-03 | 638 | 638 | 638 | 638 | 2,000 | 5,847.85 |
| 1992-09-01 | 638 | 638 | 638 | 638 | 2,000 | 5,847.85 |
| 1992-08-28 | 638 | 638 | 638 | 638 | 3,000 | 5,847.85 |
| 1992-08-27 | 638 | 640 | 638 | 640 | 2,000 | 5,866.18 |
| 1992-08-21 | 637 | 637 | 637 | 637 | 2,000 | 5,838.68 |
| 1992-08-19 | 640 | 640 | 640 | 640 | 7,999 | 5,866.18 |
| 1992-08-18 | 640 | 640 | 640 | 640 | 1,000 | 5,866.18 |
| 1992-08-17 | 640 | 640 | 640 | 640 | 2,000 | 5,866.18 |
| 1992-08-14 | 640 | 640 | 640 | 640 | 11,999 | 5,866.18 |
| 1992-08-06 | 640 | 640 | 640 | 640 | 5,000 | 5,866.18 |
| 1992-08-03 | 640 | 640 | 640 | 640 | 1,000 | 5,866.18 |
| 1992-07-31 | 640 | 640 | 640 | 640 | 6,999 | 5,866.18 |
| 1992-07-29 | 640 | 640 | 640 | 640 | 4,000 | 5,866.18 |
| 1992-07-28 | 640 | 640 | 640 | 640 | 5,000 | 5,866.18 |
| 1992-07-24 | 640 | 640 | 640 | 640 | 1,000 | 5,866.18 |
| 1992-07-22 | 640 | 640 | 640 | 640 | 2,000 | 5,866.18 |
| 1992-07-21 | 640 | 640 | 640 | 640 | 1,000 | 5,866.18 |
| 1992-07-20 | 640 | 640 | 640 | 640 | 1,000 | 5,866.18 |
| 1992-07-17 | 640 | 640 | 640 | 640 | 3,000 | 5,866.18 |
| 1992-07-16 | 640 | 640 | 640 | 640 | 2,000 | 5,866.18 |
| 1992-07-15 | 640 | 640 | 640 | 640 | 23,998 | 5,866.18 |
| 1992-07-14 | 640 | 640 | 640 | 640 | 2,000 | 5,866.18 |
| 1992-07-09 | 640 | 640 | 640 | 640 | 5,999 | 5,866.18 |
| 1992-07-08 | 620 | 640 | 620 | 640 | 4,000 | 5,866.18 |
| 1992-07-03 | 640 | 640 | 640 | 640 | 1,000 | 5,866.18 |
| 1992-07-01 | 640 | 640 | 640 | 640 | 1,000 | 5,866.18 |
| 1992-06-29 | 640 | 640 | 640 | 640 | 18,998 | 5,866.18 |
| 1992-06-26 | 640 | 640 | 640 | 640 | 1,000 | 5,866.18 |
| 1992-06-25 | 630 | 630 | 630 | 630 | 14,999 | 5,774.52 |
| 1992-06-17 | 630 | 630 | 630 | 630 | 1,000 | 5,774.52 |
| 1992-06-16 | 630 | 630 | 630 | 630 | 1,000 | 5,774.52 |
| 1992-06-15 | 620 | 630 | 620 | 630 | 10,999 | 5,774.52 |
| 1992-06-11 | 620 | 620 | 620 | 620 | 1,000 | 5,682.86 |
| 1992-06-08 | 620 | 620 | 620 | 620 | 2,000 | 5,682.86 |
| 1992-06-05 | 620 | 620 | 620 | 620 | 1,000 | 5,682.86 |
| 1992-06-02 | 620 | 620 | 620 | 620 | 1,000 | 5,682.86 |
| 1992-06-01 | 620 | 620 | 620 | 620 | 1,000 | 5,682.86 |
| 1992-05-29 | 620 | 620 | 620 | 620 | 5,000 | 5,682.86 |
| 1992-05-28 | 620 | 620 | 620 | 620 | 13,999 | 5,682.86 |
| 1992-05-27 | 610 | 620 | 610 | 620 | 10,999 | 5,682.86 |
| 1992-05-26 | 620 | 620 | 620 | 620 | 5,000 | 5,682.86 |
| 1992-05-21 | 620 | 620 | 620 | 620 | 9,999 | 5,682.86 |
| 1992-05-20 | 620 | 620 | 620 | 620 | 29,997 | 5,682.86 |
| 1992-05-19 | 620 | 620 | 620 | 620 | 10,999 | 5,682.86 |
| 1992-05-18 | 620 | 620 | 619 | 620 | 10,999 | 5,682.86 |
| 1992-05-15 | 620 | 620 | 619 | 620 | 27,998 | 5,682.86 |
| 1992-05-13 | 620 | 620 | 620 | 620 | 2,000 | 5,682.86 |
| 1992-05-12 | 620 | 620 | 620 | 620 | 5,000 | 5,682.86 |
| 1992-05-11 | 620 | 620 | 620 | 620 | 9,999 | 5,682.86 |
| 1992-05-08 | 620 | 620 | 610 | 620 | 17,998 | 5,682.86 |
| 1992-05-07 | 615 | 620 | 610 | 620 | 29,997 | 5,682.86 |
| 1992-05-01 | 620 | 620 | 620 | 620 | 4,000 | 5,682.86 |
| 1992-04-30 | 620 | 620 | 620 | 620 | 5,000 | 5,682.86 |
| 1992-04-27 | 620 | 620 | 620 | 620 | 9,999 | 5,682.86 |
| 1992-04-16 | 630 | 630 | 630 | 630 | 1,000 | 5,774.52 |
| 1992-04-15 | 630 | 630 | 630 | 630 | 11,999 | 5,774.52 |
| 1992-04-13 | 630 | 630 | 630 | 630 | 1,000 | 5,774.52 |
| 1992-04-03 | 630 | 630 | 630 | 630 | 5,000 | 5,774.52 |
| 1992-03-31 | 638 | 638 | 638 | 638 | 1,000 | 5,847.85 |
| 1992-03-30 | 635 | 635 | 635 | 635 | 2,000 | 5,820.35 |
| 1992-03-26 | 635 | 638 | 635 | 638 | 8,999 | 5,847.85 |
| 1992-03-25 | 638 | 638 | 638 | 638 | 2,000 | 5,847.85 |
| 1992-03-24 | 635 | 638 | 635 | 638 | 12,999 | 5,847.85 |
| 1992-03-19 | 637 | 638 | 637 | 638 | 5,000 | 5,847.85 |
| 1992-03-18 | 638 | 638 | 638 | 638 | 2,000 | 5,847.85 |
| 1992-03-16 | 638 | 638 | 638 | 638 | 12,999 | 5,847.85 |
| 1992-03-13 | 638 | 638 | 638 | 638 | 11,999 | 5,847.85 |
| 1992-03-12 | 638 | 638 | 638 | 638 | 5,000 | 5,847.85 |
| 1992-03-11 | 638 | 638 | 638 | 638 | 14,999 | 5,847.85 |
| 1992-03-09 | 638 | 638 | 638 | 638 | 5,000 | 5,847.85 |
| 1992-03-05 | 640 | 640 | 640 | 640 | 5,000 | 5,866.18 |
| 1992-03-03 | 640 | 640 | 640 | 640 | 1,000 | 5,866.18 |
| 1992-03-02 | 640 | 640 | 640 | 640 | 9,999 | 5,866.18 |
| 1992-02-28 | 640 | 640 | 640 | 640 | 1,000 | 5,866.18 |
| 1992-02-24 | 640 | 640 | 640 | 640 | 1,000 | 5,866.18 |
| 1992-02-18 | 644 | 644 | 644 | 644 | 2,000 | 5,902.84 |
| 1992-02-14 | 634 | 645 | 634 | 645 | 25,998 | 5,912.01 |
| 1992-02-06 | 645 | 645 | 645 | 645 | 1,000 | 5,912.01 |
| 1992-01-31 | 648 | 648 | 648 | 648 | 1,000 | 5,939.50 |
| 1992-01-21 | 650 | 650 | 650 | 650 | 1,000 | 5,957.84 |
| 1992-01-14 | 650 | 650 | 650 | 650 | 1,000 | 5,957.84 |
| 1992-01-08 | 650 | 650 | 650 | 650 | 1,000 | 5,957.84 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
