8398 (株)筑邦銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 507 | 507 | 507 | 507 | 10,000 | 5,070 |
| 2000-12-27 | 507 | 507 | 507 | 507 | 7,000 | 5,070 |
| 2000-12-26 | 507 | 507 | 506 | 507 | 31,000 | 5,070 |
| 2000-12-25 | 505 | 507 | 505 | 507 | 7,000 | 5,070 |
| 2000-12-22 | 508 | 508 | 508 | 508 | 21,000 | 5,080 |
| 2000-12-21 | 508 | 508 | 508 | 508 | 15,000 | 5,080 |
| 2000-12-20 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2000-12-18 | 509 | 509 | 509 | 509 | 4,000 | 5,090 |
| 2000-12-15 | 509 | 509 | 509 | 509 | 28,000 | 5,090 |
| 2000-12-14 | 509 | 509 | 509 | 509 | 5,000 | 5,090 |
| 2000-12-12 | 505 | 509 | 503 | 509 | 16,000 | 5,090 |
| 2000-12-08 | 509 | 509 | 509 | 509 | 6,000 | 5,090 |
| 2000-12-07 | 509 | 509 | 509 | 509 | 56,000 | 5,090 |
| 2000-12-05 | 510 | 510 | 510 | 510 | 38,000 | 5,100 |
| 2000-12-04 | 510 | 510 | 510 | 510 | 79,000 | 5,100 |
| 2000-12-01 | 506 | 506 | 506 | 506 | 5,000 | 5,060 |
| 2000-11-30 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2000-11-29 | 506 | 507 | 500 | 507 | 18,000 | 5,070 |
| 2000-11-28 | 500 | 507 | 500 | 507 | 26,000 | 5,070 |
| 2000-11-27 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 2000-11-24 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 2000-11-22 | 507 | 508 | 500 | 500 | 18,000 | 5,000 |
| 2000-11-21 | 507 | 507 | 507 | 507 | 25,000 | 5,070 |
| 2000-11-17 | 507 | 507 | 507 | 507 | 10,000 | 5,070 |
| 2000-11-16 | 507 | 507 | 500 | 507 | 30,000 | 5,070 |
| 2000-11-15 | 507 | 507 | 506 | 507 | 41,000 | 5,070 |
| 2000-11-14 | 500 | 507 | 500 | 507 | 17,000 | 5,070 |
| 2000-11-13 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2000-11-08 | 498 | 508 | 498 | 508 | 31,000 | 5,080 |
| 2000-11-07 | 508 | 508 | 508 | 508 | 7,000 | 5,080 |
| 2000-11-06 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 2000-11-02 | 510 | 510 | 510 | 510 | 47,000 | 5,100 |
| 2000-10-27 | 512 | 512 | 512 | 512 | 20,000 | 5,120 |
| 2000-10-26 | 500 | 511 | 500 | 511 | 20,000 | 5,110 |
| 2000-10-20 | 490 | 500 | 490 | 500 | 31,000 | 5,000 |
| 2000-10-18 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2000-10-16 | 509 | 511 | 509 | 511 | 30,000 | 5,110 |
| 2000-10-13 | 511 | 511 | 511 | 511 | 12,000 | 5,110 |
| 2000-10-04 | 512 | 512 | 512 | 512 | 5,000 | 5,120 |
| 2000-10-03 | 512 | 512 | 512 | 512 | 47,000 | 5,120 |
| 2000-09-28 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2000-09-27 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2000-09-26 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2000-09-25 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2000-09-22 | 500 | 510 | 500 | 510 | 2,000 | 5,100 |
| 2000-09-21 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2000-09-20 | 512 | 512 | 502 | 502 | 11,000 | 5,020 |
| 2000-09-19 | 509 | 512 | 509 | 512 | 6,000 | 5,120 |
| 2000-09-18 | 509 | 509 | 509 | 509 | 6,000 | 5,090 |
| 2000-09-14 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2000-09-13 | 504 | 509 | 504 | 509 | 5,000 | 5,090 |
| 2000-09-12 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2000-09-11 | 494 | 504 | 494 | 504 | 4,000 | 5,040 |
| 2000-09-06 | 524 | 524 | 524 | 524 | 10,000 | 5,240 |
| 2000-09-05 | 524 | 524 | 524 | 524 | 32,000 | 5,240 |
| 2000-09-04 | 524 | 524 | 524 | 524 | 48,000 | 5,240 |
| 2000-08-23 | 520 | 524 | 520 | 524 | 10,000 | 5,240 |
| 2000-08-15 | 525 | 525 | 525 | 525 | 12,000 | 5,250 |
| 2000-08-08 | 523 | 525 | 523 | 525 | 10,000 | 5,250 |
| 2000-08-03 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2000-08-02 | 528 | 528 | 528 | 528 | 45,000 | 5,280 |
| 2000-07-26 | 528 | 528 | 528 | 528 | 10,000 | 5,280 |
| 2000-07-25 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
| 2000-07-24 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 2000-07-14 | 528 | 528 | 528 | 528 | 24,000 | 5,280 |
| 2000-07-06 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 2000-07-05 | 528 | 528 | 528 | 528 | 9,000 | 5,280 |
| 2000-07-04 | 528 | 528 | 528 | 528 | 44,000 | 5,280 |
| 2000-06-27 | 528 | 528 | 528 | 528 | 8,000 | 5,280 |
| 2000-06-26 | 528 | 528 | 528 | 528 | 2,000 | 5,280 |
| 2000-06-23 | 528 | 528 | 528 | 528 | 26,000 | 5,280 |
| 2000-06-22 | 528 | 528 | 528 | 528 | 10,000 | 5,280 |
| 2000-06-15 | 528 | 528 | 528 | 528 | 12,000 | 5,280 |
| 2000-06-06 | 528 | 528 | 528 | 528 | 7,000 | 5,280 |
| 2000-06-05 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 2000-06-02 | 528 | 528 | 528 | 528 | 42,000 | 5,280 |
| 2000-06-01 | 517 | 517 | 517 | 517 | 9,000 | 5,170 |
| 2000-05-26 | 517 | 517 | 517 | 517 | 20,000 | 5,170 |
| 2000-05-24 | 517 | 517 | 517 | 517 | 10,000 | 5,170 |
| 2000-05-23 | 516 | 517 | 516 | 517 | 20,000 | 5,170 |
| 2000-05-15 | 518 | 518 | 518 | 518 | 14,000 | 5,180 |
| 2000-05-08 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 2000-05-02 | 518 | 518 | 518 | 518 | 37,000 | 5,180 |
| 2000-05-01 | 513 | 513 | 513 | 513 | 10,000 | 5,130 |
| 2000-04-28 | 513 | 513 | 513 | 513 | 9,000 | 5,130 |
| 2000-04-27 | 513 | 513 | 513 | 513 | 10,000 | 5,130 |
| 2000-04-26 | 513 | 513 | 513 | 513 | 2,000 | 5,130 |
| 2000-04-25 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 2000-04-24 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2000-04-14 | 514 | 514 | 514 | 514 | 14,000 | 5,140 |
| 2000-04-07 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2000-04-06 | 514 | 514 | 514 | 514 | 12,000 | 5,140 |
| 2000-04-05 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2000-04-04 | 515 | 515 | 515 | 515 | 28,000 | 5,150 |
| 2000-03-31 | 511 | 511 | 511 | 511 | 7,000 | 5,110 |
| 2000-03-27 | 508 | 513 | 508 | 513 | 5,000 | 5,130 |
| 2000-03-24 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2000-03-23 | 498 | 508 | 498 | 508 | 2,000 | 5,080 |
| 2000-03-21 | 508 | 508 | 508 | 508 | 21,000 | 5,080 |
| 2000-03-17 | 508 | 508 | 508 | 508 | 2,000 | 5,080 |
| 2000-03-16 | 508 | 508 | 508 | 508 | 10,000 | 5,080 |
| 2000-03-15 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2000-03-14 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2000-03-13 | 508 | 508 | 508 | 508 | 5,000 | 5,080 |
| 2000-03-10 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2000-03-09 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2000-03-08 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 2000-03-07 | 518 | 518 | 518 | 518 | 305,000 | 5,180 |
| 2000-03-06 | 518 | 518 | 518 | 518 | 205,000 | 5,180 |
| 2000-03-02 | 518 | 518 | 518 | 518 | 25,000 | 5,180 |
| 2000-02-25 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2000-02-24 | 518 | 518 | 518 | 518 | 75,000 | 5,180 |
| 2000-02-23 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2000-02-22 | 518 | 518 | 518 | 518 | 5,000 | 5,180 |
| 2000-02-21 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2000-02-18 | 518 | 518 | 518 | 518 | 10,000 | 5,180 |
| 2000-02-16 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 2000-02-15 | 518 | 518 | 518 | 518 | 15,000 | 5,180 |
| 2000-02-14 | 518 | 518 | 518 | 518 | 200,000 | 5,180 |
| 2000-02-10 | 518 | 518 | 518 | 518 | 10,000 | 5,180 |
| 2000-02-09 | 518 | 518 | 518 | 518 | 6,000 | 5,180 |
| 2000-02-08 | 518 | 518 | 518 | 518 | 7,000 | 5,180 |
| 2000-02-07 | 518 | 518 | 518 | 518 | 14,000 | 5,180 |
| 2000-02-04 | 518 | 518 | 518 | 518 | 15,000 | 5,180 |
| 2000-02-03 | 517 | 518 | 517 | 518 | 6,000 | 5,180 |
| 2000-02-02 | 548 | 548 | 518 | 518 | 38,000 | 5,180 |
| 2000-01-31 | 518 | 518 | 518 | 518 | 6,000 | 5,180 |
| 2000-01-28 | 518 | 518 | 518 | 518 | 10,000 | 5,180 |
| 2000-01-27 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2000-01-25 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2000-01-24 | 518 | 518 | 518 | 518 | 12,000 | 5,180 |
| 2000-01-21 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2000-01-20 | 518 | 518 | 518 | 518 | 5,000 | 5,180 |
| 2000-01-19 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 2000-01-17 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2000-01-14 | 518 | 518 | 518 | 518 | 14,000 | 5,180 |
| 2000-01-13 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2000-01-12 | 518 | 518 | 518 | 518 | 22,000 | 5,180 |
| 2000-01-07 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2000-01-06 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2000-01-05 | 520 | 520 | 518 | 518 | 25,000 | 5,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
