8398 (株)筑邦銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1999-12-27 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1999-12-24 | 515 | 515 | 515 | 515 | 11,000 | 5,150 |
| 1999-12-22 | 515 | 515 | 515 | 515 | 14,000 | 5,150 |
| 1999-12-21 | 513 | 515 | 513 | 515 | 12,000 | 5,150 |
| 1999-12-20 | 513 | 513 | 513 | 513 | 5,000 | 5,130 |
| 1999-12-16 | 512 | 513 | 512 | 513 | 17,000 | 5,130 |
| 1999-12-15 | 512 | 512 | 512 | 512 | 81,000 | 5,120 |
| 1999-12-14 | 512 | 512 | 512 | 512 | 3,000 | 5,120 |
| 1999-12-10 | 510 | 513 | 510 | 513 | 11,000 | 5,130 |
| 1999-12-06 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 1999-12-03 | 513 | 513 | 513 | 513 | 37,000 | 5,130 |
| 1999-12-02 | 513 | 513 | 513 | 513 | 20,000 | 5,130 |
| 1999-11-30 | 512 | 512 | 512 | 512 | 5,000 | 5,120 |
| 1999-11-22 | 503 | 513 | 503 | 513 | 5,000 | 5,130 |
| 1999-11-18 | 520 | 520 | 513 | 513 | 14,000 | 5,130 |
| 1999-11-12 | 513 | 513 | 513 | 513 | 11,000 | 5,130 |
| 1999-11-11 | 512 | 512 | 512 | 512 | 3,000 | 5,120 |
| 1999-11-10 | 512 | 512 | 512 | 512 | 12,000 | 5,120 |
| 1999-11-05 | 513 | 513 | 513 | 513 | 2,000 | 5,130 |
| 1999-11-04 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 1999-11-02 | 514 | 514 | 514 | 514 | 20,000 | 5,140 |
| 1999-11-01 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1999-10-29 | 510 | 510 | 510 | 510 | 55,000 | 5,100 |
| 1999-10-25 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1999-10-21 | 502 | 512 | 502 | 512 | 6,000 | 5,120 |
| 1999-10-19 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1999-10-18 | 512 | 512 | 512 | 512 | 4,000 | 5,120 |
| 1999-10-15 | 512 | 512 | 512 | 512 | 9,000 | 5,120 |
| 1999-10-08 | 512 | 512 | 512 | 512 | 3,000 | 5,120 |
| 1999-10-06 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 1999-10-05 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 1999-10-04 | 514 | 514 | 514 | 514 | 21,000 | 5,140 |
| 1999-10-01 | 510 | 513 | 510 | 513 | 10,000 | 5,130 |
| 1999-09-22 | 512 | 512 | 512 | 512 | 101,000 | 5,120 |
| 1999-09-21 | 513 | 514 | 513 | 514 | 2,000 | 5,140 |
| 1999-09-20 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1999-09-14 | 516 | 516 | 516 | 516 | 14,000 | 5,160 |
| 1999-09-07 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 1999-09-06 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 1999-09-02 | 518 | 518 | 518 | 518 | 20,000 | 5,180 |
| 1999-08-31 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1999-08-30 | 524 | 525 | 524 | 525 | 19,000 | 5,250 |
| 1999-08-20 | 528 | 528 | 528 | 528 | 2,000 | 5,280 |
| 1999-08-18 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1999-08-13 | 530 | 530 | 530 | 530 | 14,000 | 5,300 |
| 1999-08-11 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1999-08-10 | 530 | 532 | 530 | 532 | 5,000 | 5,320 |
| 1999-08-06 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1999-08-05 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
| 1999-08-03 | 535 | 535 | 535 | 535 | 20,000 | 5,350 |
| 1999-08-02 | 526 | 526 | 526 | 526 | 12,000 | 5,260 |
| 1999-07-26 | 527 | 527 | 527 | 527 | 31,000 | 5,270 |
| 1999-07-23 | 526 | 526 | 526 | 526 | 2,000 | 5,260 |
| 1999-07-21 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
| 1999-07-19 | 520 | 525 | 520 | 525 | 7,000 | 5,250 |
| 1999-07-15 | 520 | 520 | 520 | 520 | 22,000 | 5,200 |
| 1999-07-14 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1999-07-13 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1999-07-06 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 1999-07-05 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1999-07-02 | 530 | 530 | 530 | 530 | 21,000 | 5,300 |
| 1999-07-01 | 520 | 520 | 520 | 520 | 120,000 | 5,200 |
| 1999-06-30 | 520 | 520 | 520 | 520 | 68,000 | 5,200 |
| 1999-06-28 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1999-06-25 | 523 | 523 | 523 | 523 | 38,000 | 5,230 |
| 1999-06-22 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1999-06-21 | 524 | 525 | 524 | 525 | 90,000 | 5,250 |
| 1999-06-18 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1999-06-15 | 525 | 525 | 525 | 525 | 14,000 | 5,250 |
| 1999-06-14 | 518 | 525 | 518 | 525 | 9,000 | 5,250 |
| 1999-06-04 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1999-06-03 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1999-06-02 | 530 | 530 | 530 | 530 | 21,000 | 5,300 |
| 1999-05-31 | 520 | 520 | 520 | 520 | 120,000 | 5,200 |
| 1999-05-28 | 518 | 520 | 518 | 520 | 30,000 | 5,200 |
| 1999-05-21 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 1999-05-20 | 528 | 528 | 528 | 528 | 10,000 | 5,280 |
| 1999-05-18 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 1999-05-14 | 524 | 528 | 524 | 528 | 18,000 | 5,280 |
| 1999-05-11 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1999-05-10 | 534 | 534 | 524 | 524 | 2,000 | 5,240 |
| 1999-05-07 | 535 | 535 | 535 | 535 | 21,000 | 5,350 |
| 1999-04-30 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1999-04-28 | 529 | 529 | 529 | 529 | 98,000 | 5,290 |
| 1999-04-20 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-04-16 | 532 | 532 | 532 | 532 | 2,000 | 5,320 |
| 1999-04-15 | 533 | 533 | 533 | 533 | 13,000 | 5,330 |
| 1999-04-06 | 535 | 535 | 535 | 535 | 40,000 | 5,350 |
| 1999-04-02 | 535 | 535 | 535 | 535 | 21,000 | 5,350 |
| 1999-03-25 | 538 | 538 | 538 | 538 | 10,000 | 5,380 |
| 1999-03-24 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1999-03-23 | 537 | 538 | 535 | 538 | 36,000 | 5,380 |
| 1999-03-18 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1999-03-15 | 540 | 540 | 540 | 540 | 14,000 | 5,400 |
| 1999-03-12 | 540 | 540 | 540 | 540 | 405,000 | 5,400 |
| 1999-03-09 | 540 | 540 | 540 | 540 | 16,000 | 5,400 |
| 1999-03-04 | 545 | 545 | 545 | 545 | 10,000 | 5,450 |
| 1999-03-03 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1999-03-02 | 550 | 550 | 550 | 550 | 21,000 | 5,500 |
| 1999-02-22 | 524 | 524 | 524 | 524 | 3,000 | 5,240 |
| 1999-02-18 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1999-02-17 | 519 | 519 | 519 | 519 | 2,000 | 5,190 |
| 1999-02-16 | 519 | 519 | 519 | 519 | 7,000 | 5,190 |
| 1999-02-15 | 519 | 519 | 519 | 519 | 3,000 | 5,190 |
| 1999-02-12 | 529 | 529 | 519 | 519 | 2,000 | 5,190 |
| 1999-02-04 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1999-02-03 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1999-02-02 | 540 | 540 | 540 | 540 | 22,000 | 5,400 |
| 1999-01-28 | 539 | 539 | 539 | 539 | 50,000 | 5,390 |
| 1999-01-26 | 539 | 539 | 539 | 539 | 2,000 | 5,390 |
| 1999-01-21 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1999-01-19 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1999-01-14 | 539 | 539 | 539 | 539 | 14,000 | 5,390 |
| 1999-01-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-01-05 | 558 | 558 | 558 | 558 | 21,000 | 5,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
