8398 (株)筑邦銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-19 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1995-12-15 | 557 | 560 | 557 | 560 | 21,998 | 5,132.91 |
| 1995-12-06 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1995-12-05 | 558 | 560 | 558 | 560 | 33,997 | 5,132.91 |
| 1995-12-04 | 558 | 558 | 558 | 558 | 23,998 | 5,114.57 |
| 1995-11-22 | 553 | 553 | 553 | 553 | 1,000 | 5,068.74 |
| 1995-11-20 | 554 | 554 | 554 | 554 | 1,000 | 5,077.91 |
| 1995-11-15 | 554 | 554 | 554 | 554 | 12,999 | 5,077.91 |
| 1995-11-06 | 554 | 554 | 554 | 554 | 1,000 | 5,077.91 |
| 1995-11-02 | 556 | 556 | 556 | 556 | 22,998 | 5,096.24 |
| 1995-10-30 | 555 | 555 | 555 | 555 | 1,000 | 5,087.08 |
| 1995-10-27 | 556 | 556 | 556 | 556 | 10,999 | 5,096.24 |
| 1995-10-23 | 555 | 556 | 555 | 556 | 19,998 | 5,096.24 |
| 1995-10-18 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1995-10-13 | 557 | 557 | 557 | 557 | 11,999 | 5,105.41 |
| 1995-10-06 | 557 | 557 | 557 | 557 | 5,000 | 5,105.41 |
| 1995-10-05 | 556 | 556 | 556 | 556 | 1,000 | 5,096.24 |
| 1995-10-03 | 558 | 558 | 558 | 558 | 22,998 | 5,114.57 |
| 1995-09-29 | 557 | 557 | 557 | 557 | 5,000 | 5,105.41 |
| 1995-09-28 | 557 | 557 | 557 | 557 | 3,000 | 5,105.41 |
| 1995-09-21 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1995-09-19 | 558 | 558 | 558 | 558 | 1,000 | 5,114.57 |
| 1995-09-18 | 558 | 558 | 558 | 558 | 1,000 | 5,114.57 |
| 1995-09-14 | 559 | 559 | 559 | 559 | 11,999 | 5,123.74 |
| 1995-09-06 | 559 | 560 | 559 | 560 | 40,997 | 5,132.91 |
| 1995-09-05 | 559 | 559 | 559 | 559 | 1,000 | 5,123.74 |
| 1995-09-04 | 560 | 560 | 560 | 560 | 23,998 | 5,132.91 |
| 1995-08-18 | 560 | 560 | 560 | 560 | 1,000 | 5,132.91 |
| 1995-08-15 | 560 | 560 | 560 | 560 | 12,999 | 5,132.91 |
| 1995-08-04 | 558 | 558 | 558 | 558 | 1,000 | 5,114.57 |
| 1995-08-03 | 559 | 559 | 559 | 559 | 1,000 | 5,123.74 |
| 1995-08-02 | 560 | 560 | 560 | 560 | 23,998 | 5,132.91 |
| 1995-07-31 | 560 | 560 | 560 | 560 | 1,000 | 5,132.91 |
| 1995-07-21 | 560 | 560 | 560 | 560 | 2,000 | 5,132.91 |
| 1995-07-20 | 549 | 560 | 549 | 560 | 6,999 | 5,132.91 |
| 1995-07-18 | 564 | 564 | 564 | 564 | 1,000 | 5,169.57 |
| 1995-07-14 | 564 | 564 | 564 | 564 | 21,998 | 5,169.57 |
| 1995-07-12 | 564 | 564 | 564 | 564 | 1,000 | 5,169.57 |
| 1995-07-11 | 565 | 565 | 565 | 565 | 11,999 | 5,178.73 |
| 1995-07-07 | 566 | 566 | 566 | 566 | 1,000 | 5,187.90 |
| 1995-07-05 | 562 | 562 | 562 | 562 | 1,000 | 5,151.24 |
| 1995-07-04 | 566 | 566 | 566 | 566 | 23,998 | 5,187.90 |
| 1995-07-03 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1995-06-30 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1995-06-26 | 557 | 557 | 557 | 557 | 5,000 | 5,105.41 |
| 1995-06-23 | 565 | 565 | 565 | 565 | 34,997 | 5,178.73 |
| 1995-06-22 | 566 | 566 | 566 | 566 | 1,000 | 5,187.90 |
| 1995-06-20 | 570 | 570 | 570 | 570 | 1,000 | 5,224.56 |
| 1995-06-16 | 557 | 557 | 557 | 557 | 1,000 | 5,105.41 |
| 1995-06-15 | 560 | 560 | 560 | 560 | 11,999 | 5,132.91 |
| 1995-06-14 | 560 | 560 | 560 | 560 | 6,999 | 5,132.91 |
| 1995-06-09 | 569 | 569 | 569 | 569 | 2,000 | 5,215.40 |
| 1995-06-06 | 570 | 570 | 570 | 570 | 2,000 | 5,224.56 |
| 1995-06-05 | 570 | 570 | 570 | 570 | 1,000 | 5,224.56 |
| 1995-06-02 | 571 | 571 | 571 | 571 | 23,998 | 5,233.73 |
| 1995-05-30 | 560 | 560 | 560 | 560 | 2,000 | 5,132.91 |
| 1995-05-25 | 555 | 560 | 555 | 560 | 14,999 | 5,132.91 |
| 1995-05-24 | 555 | 555 | 555 | 555 | 14,999 | 5,087.08 |
| 1995-05-22 | 569 | 569 | 569 | 569 | 1,000 | 5,215.40 |
| 1995-05-18 | 571 | 571 | 571 | 571 | 5,999 | 5,233.73 |
| 1995-05-17 | 570 | 570 | 570 | 570 | 2,000 | 5,224.56 |
| 1995-05-16 | 570 | 570 | 570 | 570 | 2,000 | 5,224.56 |
| 1995-05-15 | 570 | 570 | 570 | 570 | 11,999 | 5,224.56 |
| 1995-05-12 | 570 | 570 | 570 | 570 | 4,000 | 5,224.56 |
| 1995-05-09 | 571 | 571 | 571 | 571 | 17,998 | 5,233.73 |
| 1995-05-08 | 571 | 571 | 571 | 571 | 1,000 | 5,233.73 |
| 1995-05-02 | 573 | 573 | 573 | 573 | 21,998 | 5,252.06 |
| 1995-05-01 | 572 | 572 | 572 | 572 | 1,000 | 5,242.90 |
| 1995-04-25 | 571 | 571 | 571 | 571 | 1,000 | 5,233.73 |
| 1995-04-24 | 572 | 572 | 572 | 572 | 3,000 | 5,242.90 |
| 1995-04-21 | 575 | 575 | 575 | 575 | 5,000 | 5,270.39 |
| 1995-04-20 | 572 | 572 | 571 | 571 | 10,999 | 5,233.73 |
| 1995-04-18 | 571 | 571 | 571 | 571 | 1,000 | 5,233.73 |
| 1995-04-17 | 561 | 570 | 561 | 570 | 4,000 | 5,224.56 |
| 1995-04-14 | 560 | 560 | 560 | 560 | 2,000 | 5,132.91 |
| 1995-04-13 | 560 | 560 | 555 | 560 | 5,000 | 5,132.91 |
| 1995-04-12 | 560 | 565 | 560 | 565 | 10,999 | 5,178.73 |
| 1995-04-11 | 565 | 565 | 565 | 565 | 3,000 | 5,178.73 |
| 1995-04-10 | 560 | 560 | 560 | 560 | 9,999 | 5,132.91 |
| 1995-04-07 | 560 | 560 | 560 | 560 | 3,000 | 5,132.91 |
| 1995-04-06 | 555 | 555 | 555 | 555 | 1,000 | 5,087.08 |
| 1995-04-04 | 580 | 580 | 570 | 570 | 16,999 | 5,224.56 |
| 1995-04-03 | 565 | 565 | 565 | 565 | 2,000 | 5,178.73 |
| 1995-03-31 | 565 | 565 | 565 | 565 | 4,000 | 5,178.73 |
| 1995-03-30 | 555 | 555 | 555 | 555 | 2,000 | 5,087.08 |
| 1995-03-29 | 550 | 555 | 550 | 555 | 18,998 | 5,087.08 |
| 1995-03-28 | 560 | 560 | 555 | 555 | 12,999 | 5,087.08 |
| 1995-03-27 | 560 | 560 | 560 | 560 | 1,000 | 5,132.91 |
| 1995-03-24 | 565 | 565 | 565 | 565 | 6,999 | 5,178.73 |
| 1995-03-23 | 557 | 565 | 557 | 565 | 4,000 | 5,178.73 |
| 1995-03-22 | 565 | 565 | 565 | 565 | 4,000 | 5,178.73 |
| 1995-03-20 | 567 | 567 | 567 | 567 | 2,000 | 5,197.07 |
| 1995-03-17 | 557 | 557 | 557 | 557 | 2,000 | 5,105.41 |
| 1995-03-16 | 557 | 557 | 557 | 557 | 28,998 | 5,105.41 |
| 1995-03-15 | 557 | 557 | 557 | 557 | 9,999 | 5,105.41 |
| 1995-03-14 | 557 | 560 | 556 | 557 | 20,998 | 5,105.41 |
| 1995-03-13 | 557 | 557 | 557 | 557 | 3,000 | 5,105.41 |
| 1995-03-10 | 556 | 557 | 556 | 557 | 4,000 | 5,105.41 |
| 1995-03-09 | 556 | 556 | 556 | 556 | 8,999 | 5,096.24 |
| 1995-03-08 | 557 | 558 | 557 | 558 | 7,999 | 5,114.57 |
| 1995-03-07 | 557 | 558 | 557 | 558 | 28,998 | 5,114.57 |
| 1995-03-06 | 557 | 557 | 557 | 557 | 5,000 | 5,105.41 |
| 1995-03-03 | 557 | 557 | 557 | 557 | 8,999 | 5,105.41 |
| 1995-03-02 | 557 | 557 | 557 | 557 | 20,998 | 5,105.41 |
| 1995-03-01 | 557 | 557 | 557 | 557 | 14,999 | 5,105.41 |
| 1995-02-28 | 557 | 557 | 557 | 557 | 27,998 | 5,105.41 |
| 1995-02-27 | 557 | 557 | 557 | 557 | 2,000 | 5,105.41 |
| 1995-02-24 | 557 | 557 | 557 | 557 | 32,997 | 5,105.41 |
| 1995-02-23 | 557 | 557 | 557 | 557 | 6,999 | 5,105.41 |
| 1995-02-22 | 557 | 557 | 557 | 557 | 42,996 | 5,105.41 |
| 1995-02-21 | 557 | 557 | 557 | 557 | 29,997 | 5,105.41 |
| 1995-02-20 | 567 | 567 | 567 | 567 | 1,000 | 5,197.07 |
| 1995-02-17 | 557 | 557 | 557 | 557 | 11,999 | 5,105.41 |
| 1995-02-16 | 557 | 557 | 557 | 557 | 41,996 | 5,105.41 |
| 1995-02-15 | 557 | 557 | 556 | 557 | 28,998 | 5,105.41 |
| 1995-02-14 | 556 | 557 | 556 | 557 | 199,983 | 5,105.41 |
| 1995-02-13 | 557 | 557 | 556 | 556 | 236,980 | 5,096.24 |
| 1995-02-10 | 557 | 557 | 557 | 557 | 19,998 | 5,105.41 |
| 1995-02-09 | 557 | 557 | 557 | 557 | 37,997 | 5,105.41 |
| 1995-02-08 | 557 | 557 | 557 | 557 | 9,999 | 5,105.41 |
| 1995-02-07 | 555 | 557 | 555 | 557 | 5,999 | 5,105.41 |
| 1995-02-06 | 555 | 557 | 555 | 557 | 5,000 | 5,105.41 |
| 1995-02-03 | 555 | 557 | 547 | 557 | 34,997 | 5,105.41 |
| 1995-02-02 | 557 | 557 | 557 | 557 | 14,999 | 5,105.41 |
| 1995-02-01 | 557 | 557 | 557 | 557 | 11,999 | 5,105.41 |
| 1995-01-31 | 557 | 557 | 557 | 557 | 2,000 | 5,105.41 |
| 1995-01-30 | 557 | 557 | 557 | 557 | 5,000 | 5,105.41 |
| 1995-01-27 | 557 | 557 | 557 | 557 | 7,999 | 5,105.41 |
| 1995-01-26 | 557 | 557 | 557 | 557 | 15,999 | 5,105.41 |
| 1995-01-24 | 557 | 557 | 557 | 557 | 2,000 | 5,105.41 |
| 1995-01-20 | 555 | 555 | 555 | 555 | 14,999 | 5,087.08 |
| 1995-01-18 | 555 | 555 | 555 | 555 | 1,000 | 5,087.08 |
| 1995-01-13 | 555 | 555 | 555 | 555 | 12,999 | 5,087.08 |
| 1995-01-11 | 555 | 555 | 555 | 555 | 9,999 | 5,087.08 |
| 1995-01-10 | 555 | 555 | 555 | 555 | 5,000 | 5,087.08 |
| 1995-01-09 | 555 | 555 | 555 | 555 | 1,000 | 5,087.08 |
| 1995-01-06 | 556 | 556 | 556 | 556 | 2,000 | 5,096.24 |
| 1995-01-05 | 557 | 557 | 557 | 557 | 14,999 | 5,105.41 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
