8398 (株)筑邦銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-24 | 600 | 600 | 600 | 600 | 1,000 | 5,499.54 |
| 1996-12-20 | 600 | 600 | 600 | 600 | 20,998 | 5,499.54 |
| 1996-12-19 | 600 | 600 | 600 | 600 | 3,000 | 5,499.54 |
| 1996-12-18 | 600 | 600 | 600 | 600 | 4,000 | 5,499.54 |
| 1996-12-17 | 600 | 600 | 600 | 600 | 1,000 | 5,499.54 |
| 1996-12-16 | 600 | 600 | 600 | 600 | 9,999 | 5,499.54 |
| 1996-12-13 | 600 | 600 | 600 | 600 | 12,999 | 5,499.54 |
| 1996-12-12 | 600 | 600 | 600 | 600 | 1,000 | 5,499.54 |
| 1996-12-10 | 600 | 600 | 600 | 600 | 3,000 | 5,499.54 |
| 1996-12-06 | 600 | 600 | 600 | 600 | 5,000 | 5,499.54 |
| 1996-12-05 | 600 | 600 | 600 | 600 | 21,998 | 5,499.54 |
| 1996-12-04 | 600 | 600 | 600 | 600 | 1,000 | 5,499.54 |
| 1996-12-03 | 610 | 610 | 610 | 610 | 24,998 | 5,591.20 |
| 1996-12-02 | 600 | 600 | 600 | 600 | 2,000 | 5,499.54 |
| 1996-11-27 | 600 | 600 | 600 | 600 | 1,000 | 5,499.54 |
| 1996-11-21 | 600 | 600 | 600 | 600 | 1,000 | 5,499.54 |
| 1996-11-20 | 600 | 605 | 600 | 605 | 4,000 | 5,545.37 |
| 1996-11-19 | 605 | 605 | 605 | 605 | 1,000 | 5,545.37 |
| 1996-11-15 | 600 | 600 | 600 | 600 | 7,999 | 5,499.54 |
| 1996-11-14 | 600 | 600 | 600 | 600 | 1,000 | 5,499.54 |
| 1996-11-11 | 600 | 600 | 600 | 600 | 2,000 | 5,499.54 |
| 1996-11-07 | 600 | 600 | 600 | 600 | 1,000 | 5,499.54 |
| 1996-11-06 | 600 | 600 | 600 | 600 | 4,000 | 5,499.54 |
| 1996-11-05 | 610 | 610 | 610 | 610 | 23,998 | 5,591.20 |
| 1996-10-29 | 598 | 598 | 598 | 598 | 2,000 | 5,481.21 |
| 1996-10-28 | 598 | 598 | 598 | 598 | 8,999 | 5,481.21 |
| 1996-10-25 | 598 | 598 | 598 | 598 | 4,000 | 5,481.21 |
| 1996-10-22 | 593 | 593 | 593 | 593 | 1,000 | 5,435.38 |
| 1996-10-21 | 600 | 600 | 600 | 600 | 1,000 | 5,499.54 |
| 1996-10-18 | 600 | 600 | 600 | 600 | 1,000 | 5,499.54 |
| 1996-10-16 | 592 | 592 | 592 | 592 | 4,000 | 5,426.21 |
| 1996-10-15 | 592 | 592 | 592 | 592 | 5,999 | 5,426.21 |
| 1996-10-09 | 592 | 592 | 592 | 592 | 2,000 | 5,426.21 |
| 1996-10-07 | 592 | 592 | 592 | 592 | 1,000 | 5,426.21 |
| 1996-10-04 | 595 | 595 | 590 | 595 | 19,998 | 5,453.71 |
| 1996-10-03 | 595 | 595 | 595 | 595 | 1,000 | 5,453.71 |
| 1996-10-02 | 600 | 600 | 600 | 600 | 21,998 | 5,499.54 |
| 1996-10-01 | 585 | 585 | 585 | 585 | 4,000 | 5,362.05 |
| 1996-09-30 | 584 | 589 | 584 | 589 | 2,000 | 5,398.72 |
| 1996-09-27 | 585 | 585 | 584 | 584 | 2,000 | 5,352.89 |
| 1996-09-26 | 586 | 586 | 583 | 583 | 13,999 | 5,343.72 |
| 1996-09-24 | 584 | 584 | 584 | 584 | 1,000 | 5,352.89 |
| 1996-09-20 | 583 | 583 | 583 | 583 | 1,000 | 5,343.72 |
| 1996-09-19 | 582 | 582 | 582 | 582 | 2,000 | 5,334.56 |
| 1996-09-18 | 585 | 585 | 585 | 585 | 1,000 | 5,362.05 |
| 1996-09-13 | 582 | 582 | 582 | 582 | 1,000 | 5,334.56 |
| 1996-09-12 | 582 | 582 | 582 | 582 | 3,000 | 5,334.56 |
| 1996-09-11 | 590 | 590 | 582 | 582 | 3,000 | 5,334.56 |
| 1996-09-09 | 581 | 581 | 581 | 581 | 2,000 | 5,325.39 |
| 1996-09-05 | 581 | 581 | 581 | 581 | 12,999 | 5,325.39 |
| 1996-09-04 | 581 | 582 | 581 | 582 | 7,999 | 5,334.56 |
| 1996-09-03 | 590 | 590 | 581 | 582 | 45,996 | 5,334.56 |
| 1996-09-02 | 582 | 582 | 581 | 581 | 7,999 | 5,325.39 |
| 1996-08-30 | 581 | 581 | 581 | 581 | 1,000 | 5,325.39 |
| 1996-08-29 | 581 | 581 | 581 | 581 | 5,999 | 5,325.39 |
| 1996-08-28 | 582 | 582 | 581 | 581 | 6,999 | 5,325.39 |
| 1996-08-26 | 581 | 581 | 581 | 581 | 11,999 | 5,325.39 |
| 1996-08-22 | 581 | 581 | 581 | 581 | 1,000 | 5,325.39 |
| 1996-08-20 | 588 | 588 | 588 | 588 | 1,000 | 5,389.55 |
| 1996-08-16 | 580 | 580 | 580 | 580 | 1,000 | 5,316.22 |
| 1996-08-15 | 580 | 580 | 570 | 570 | 12,999 | 5,224.56 |
| 1996-08-14 | 580 | 580 | 580 | 580 | 5,000 | 5,316.22 |
| 1996-08-13 | 580 | 580 | 580 | 580 | 5,999 | 5,316.22 |
| 1996-08-12 | 580 | 580 | 580 | 580 | 4,000 | 5,316.22 |
| 1996-08-09 | 575 | 575 | 575 | 575 | 7,999 | 5,270.39 |
| 1996-08-08 | 580 | 580 | 575 | 575 | 16,999 | 5,270.39 |
| 1996-08-05 | 580 | 580 | 580 | 580 | 6,999 | 5,316.22 |
| 1996-08-02 | 580 | 580 | 580 | 580 | 22,998 | 5,316.22 |
| 1996-08-01 | 580 | 580 | 580 | 580 | 9,999 | 5,316.22 |
| 1996-07-30 | 580 | 580 | 580 | 580 | 5,000 | 5,316.22 |
| 1996-07-29 | 580 | 580 | 580 | 580 | 2,000 | 5,316.22 |
| 1996-07-24 | 579 | 579 | 579 | 579 | 1,000 | 5,307.06 |
| 1996-07-23 | 579 | 579 | 579 | 579 | 1,000 | 5,307.06 |
| 1996-07-22 | 575 | 575 | 575 | 575 | 1,000 | 5,270.39 |
| 1996-07-19 | 570 | 580 | 570 | 580 | 5,999 | 5,316.22 |
| 1996-07-18 | 575 | 575 | 575 | 575 | 1,000 | 5,270.39 |
| 1996-07-15 | 580 | 580 | 580 | 580 | 18,998 | 5,316.22 |
| 1996-07-12 | 579 | 579 | 579 | 579 | 1,000 | 5,307.06 |
| 1996-07-09 | 579 | 579 | 579 | 579 | 2,000 | 5,307.06 |
| 1996-07-04 | 578 | 580 | 578 | 580 | 10,999 | 5,316.22 |
| 1996-07-03 | 579 | 579 | 579 | 579 | 1,000 | 5,307.06 |
| 1996-07-02 | 580 | 580 | 570 | 580 | 23,998 | 5,316.22 |
| 1996-07-01 | 580 | 580 | 580 | 580 | 2,000 | 5,316.22 |
| 1996-06-25 | 579 | 580 | 579 | 580 | 31,997 | 5,316.22 |
| 1996-06-20 | 584 | 585 | 584 | 585 | 2,000 | 5,362.05 |
| 1996-06-18 | 588 | 588 | 588 | 588 | 1,000 | 5,389.55 |
| 1996-06-17 | 588 | 588 | 588 | 588 | 9,999 | 5,389.55 |
| 1996-06-14 | 588 | 588 | 588 | 588 | 12,999 | 5,389.55 |
| 1996-06-11 | 588 | 588 | 588 | 588 | 1,000 | 5,389.55 |
| 1996-06-06 | 588 | 588 | 588 | 588 | 1,000 | 5,389.55 |
| 1996-06-05 | 588 | 588 | 588 | 588 | 1,000 | 5,389.55 |
| 1996-06-04 | 589 | 589 | 589 | 589 | 21,998 | 5,398.72 |
| 1996-05-22 | 590 | 590 | 590 | 590 | 4,000 | 5,407.88 |
| 1996-05-21 | 590 | 590 | 590 | 590 | 1,000 | 5,407.88 |
| 1996-05-20 | 595 | 595 | 595 | 595 | 1,000 | 5,453.71 |
| 1996-05-15 | 594 | 599 | 594 | 599 | 11,999 | 5,490.38 |
| 1996-05-08 | 595 | 595 | 595 | 595 | 1,000 | 5,453.71 |
| 1996-05-07 | 596 | 596 | 596 | 596 | 1,000 | 5,462.88 |
| 1996-05-02 | 599 | 599 | 599 | 599 | 20,998 | 5,490.38 |
| 1996-04-23 | 596 | 596 | 596 | 596 | 1,000 | 5,462.88 |
| 1996-04-22 | 594 | 599 | 594 | 599 | 2,000 | 5,490.38 |
| 1996-04-19 | 599 | 599 | 599 | 599 | 2,000 | 5,490.38 |
| 1996-04-18 | 599 | 599 | 599 | 599 | 4,000 | 5,490.38 |
| 1996-04-15 | 600 | 600 | 600 | 600 | 10,999 | 5,499.54 |
| 1996-04-11 | 600 | 600 | 600 | 600 | 3,000 | 5,499.54 |
| 1996-04-09 | 600 | 600 | 600 | 600 | 2,000 | 5,499.54 |
| 1996-04-05 | 600 | 600 | 600 | 600 | 2,000 | 5,499.54 |
| 1996-04-04 | 600 | 600 | 600 | 600 | 4,000 | 5,499.54 |
| 1996-04-02 | 600 | 600 | 600 | 600 | 20,998 | 5,499.54 |
| 1996-04-01 | 570 | 570 | 570 | 570 | 1,000 | 5,224.56 |
| 1996-03-29 | 570 | 570 | 570 | 570 | 1,000 | 5,224.56 |
| 1996-03-22 | 570 | 570 | 570 | 570 | 1,000 | 5,224.56 |
| 1996-03-21 | 570 | 570 | 570 | 570 | 2,000 | 5,224.56 |
| 1996-03-19 | 571 | 571 | 571 | 571 | 1,000 | 5,233.73 |
| 1996-03-18 | 570 | 570 | 570 | 570 | 1,000 | 5,224.56 |
| 1996-03-15 | 570 | 570 | 570 | 570 | 7,999 | 5,224.56 |
| 1996-03-05 | 560 | 560 | 560 | 560 | 9,999 | 5,132.91 |
| 1996-03-04 | 570 | 570 | 570 | 570 | 22,998 | 5,224.56 |
| 1996-02-26 | 560 | 560 | 560 | 560 | 1,000 | 5,132.91 |
| 1996-02-22 | 560 | 560 | 560 | 560 | 5,000 | 5,132.91 |
| 1996-02-20 | 570 | 570 | 570 | 570 | 1,000 | 5,224.56 |
| 1996-02-16 | 560 | 560 | 560 | 560 | 4,000 | 5,132.91 |
| 1996-02-15 | 560 | 560 | 560 | 560 | 5,999 | 5,132.91 |
| 1996-02-14 | 560 | 560 | 560 | 560 | 5,000 | 5,132.91 |
| 1996-02-06 | 560 | 560 | 560 | 560 | 6,999 | 5,132.91 |
| 1996-02-02 | 560 | 560 | 560 | 560 | 22,998 | 5,132.91 |
| 1996-01-23 | 560 | 560 | 560 | 560 | 5,000 | 5,132.91 |
| 1996-01-22 | 560 | 560 | 560 | 560 | 1,000 | 5,132.91 |
| 1996-01-19 | 560 | 560 | 560 | 560 | 1,000 | 5,132.91 |
| 1996-01-18 | 560 | 560 | 560 | 560 | 1,000 | 5,132.91 |
| 1996-01-16 | 559 | 560 | 559 | 560 | 17,998 | 5,132.91 |
| 1996-01-12 | 560 | 560 | 559 | 559 | 17,998 | 5,123.74 |
| 1996-01-10 | 559 | 559 | 559 | 559 | 2,000 | 5,123.74 |
| 1996-01-09 | 559 | 559 | 559 | 559 | 2,000 | 5,123.74 |
| 1996-01-08 | 559 | 559 | 559 | 559 | 2,000 | 5,123.74 |
| 1996-01-05 | 560 | 560 | 560 | 560 | 22,998 | 5,132.91 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
