8398 (株)筑邦銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 502 | 502 | 502 | 502 | 3,000 | 5,020 |
| 2001-12-26 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2001-12-25 | 502 | 502 | 500 | 500 | 12,000 | 5,000 |
| 2001-12-21 | 502 | 502 | 502 | 502 | 7,000 | 5,020 |
| 2001-12-19 | 497 | 502 | 497 | 502 | 25,000 | 5,020 |
| 2001-12-18 | 498 | 500 | 498 | 500 | 22,000 | 5,000 |
| 2001-12-17 | 500 | 503 | 500 | 503 | 6,000 | 5,030 |
| 2001-12-14 | 500 | 505 | 500 | 505 | 43,000 | 5,050 |
| 2001-12-12 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2001-12-11 | 505 | 505 | 505 | 505 | 6,000 | 5,050 |
| 2001-12-07 | 500 | 508 | 500 | 508 | 10,000 | 5,080 |
| 2001-12-06 | 508 | 508 | 508 | 508 | 20,000 | 5,080 |
| 2001-12-05 | 510 | 510 | 510 | 510 | 34,000 | 5,100 |
| 2001-12-04 | 515 | 515 | 515 | 515 | 38,000 | 5,150 |
| 2001-12-03 | 503 | 505 | 503 | 505 | 17,000 | 5,050 |
| 2001-11-27 | 503 | 503 | 503 | 503 | 10,000 | 5,030 |
| 2001-11-26 | 503 | 503 | 503 | 503 | 8,000 | 5,030 |
| 2001-11-22 | 503 | 503 | 503 | 503 | 8,000 | 5,030 |
| 2001-11-21 | 503 | 503 | 503 | 503 | 2,000 | 5,030 |
| 2001-11-20 | 503 | 503 | 503 | 503 | 10,000 | 5,030 |
| 2001-11-19 | 504 | 504 | 504 | 504 | 12,000 | 5,040 |
| 2001-11-16 | 504 | 504 | 504 | 504 | 20,000 | 5,040 |
| 2001-11-15 | 504 | 504 | 504 | 504 | 12,000 | 5,040 |
| 2001-11-14 | 503 | 503 | 503 | 503 | 12,000 | 5,030 |
| 2001-11-13 | 504 | 504 | 504 | 504 | 20,000 | 5,040 |
| 2001-11-07 | 505 | 505 | 505 | 505 | 44,000 | 5,050 |
| 2001-11-06 | 495 | 505 | 495 | 505 | 6,000 | 5,050 |
| 2001-11-05 | 494 | 504 | 494 | 504 | 6,000 | 5,040 |
| 2001-11-02 | 508 | 508 | 508 | 508 | 40,000 | 5,080 |
| 2001-11-01 | 505 | 505 | 505 | 505 | 8,000 | 5,050 |
| 2001-10-31 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2001-10-30 | 503 | 504 | 503 | 504 | 4,000 | 5,040 |
| 2001-10-29 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2001-10-26 | 504 | 504 | 504 | 504 | 10,000 | 5,040 |
| 2001-10-25 | 504 | 505 | 504 | 505 | 10,000 | 5,050 |
| 2001-10-24 | 495 | 504 | 495 | 504 | 6,000 | 5,040 |
| 2001-10-23 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2001-10-22 | 504 | 504 | 504 | 504 | 5,000 | 5,040 |
| 2001-10-19 | 495 | 504 | 495 | 504 | 30,000 | 5,040 |
| 2001-10-18 | 505 | 505 | 505 | 505 | 13,000 | 5,050 |
| 2001-10-17 | 505 | 505 | 500 | 500 | 12,000 | 5,000 |
| 2001-10-16 | 504 | 505 | 504 | 505 | 12,000 | 5,050 |
| 2001-10-15 | 507 | 507 | 500 | 500 | 22,000 | 5,000 |
| 2001-10-12 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2001-10-11 | 500 | 505 | 500 | 500 | 6,000 | 5,000 |
| 2001-10-10 | 505 | 505 | 505 | 505 | 7,000 | 5,050 |
| 2001-10-09 | 505 | 505 | 505 | 505 | 7,000 | 5,050 |
| 2001-10-05 | 500 | 505 | 500 | 505 | 6,000 | 5,050 |
| 2001-10-04 | 508 | 508 | 508 | 508 | 32,000 | 5,080 |
| 2001-10-03 | 508 | 508 | 508 | 508 | 10,000 | 5,080 |
| 2001-10-02 | 508 | 508 | 508 | 508 | 41,000 | 5,080 |
| 2001-10-01 | 505 | 505 | 505 | 505 | 6,000 | 5,050 |
| 2001-09-27 | 500 | 507 | 500 | 507 | 4,000 | 5,070 |
| 2001-09-26 | 500 | 507 | 500 | 507 | 8,000 | 5,070 |
| 2001-09-21 | 500 | 506 | 500 | 506 | 5,000 | 5,060 |
| 2001-09-20 | 507 | 507 | 500 | 500 | 10,000 | 5,000 |
| 2001-09-19 | 507 | 507 | 507 | 507 | 10,000 | 5,070 |
| 2001-09-18 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2001-09-17 | 507 | 507 | 507 | 507 | 7,000 | 5,070 |
| 2001-09-14 | 508 | 508 | 507 | 507 | 14,000 | 5,070 |
| 2001-09-13 | 485 | 500 | 485 | 500 | 6,000 | 5,000 |
| 2001-09-12 | 508 | 508 | 500 | 500 | 26,000 | 5,000 |
| 2001-09-11 | 507 | 508 | 507 | 508 | 3,000 | 5,080 |
| 2001-09-06 | 509 | 509 | 509 | 509 | 180,000 | 5,090 |
| 2001-09-05 | 500 | 509 | 500 | 509 | 12,000 | 5,090 |
| 2001-09-04 | 510 | 510 | 510 | 510 | 41,000 | 5,100 |
| 2001-09-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-08-31 | 509 | 509 | 500 | 500 | 16,000 | 5,000 |
| 2001-08-30 | 509 | 509 | 509 | 509 | 10,000 | 5,090 |
| 2001-08-29 | 500 | 509 | 500 | 509 | 11,000 | 5,090 |
| 2001-08-27 | 510 | 510 | 470 | 510 | 28,000 | 5,100 |
| 2001-08-24 | 510 | 510 | 510 | 510 | 10,000 | 5,100 |
| 2001-08-23 | 510 | 510 | 510 | 510 | 10,000 | 5,100 |
| 2001-08-16 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-08-15 | 510 | 510 | 510 | 510 | 23,000 | 5,100 |
| 2001-08-10 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-08-09 | 500 | 510 | 500 | 510 | 7,000 | 5,100 |
| 2001-08-08 | 510 | 510 | 510 | 510 | 10,000 | 5,100 |
| 2001-08-06 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 2001-08-03 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-08-02 | 510 | 510 | 510 | 510 | 42,000 | 5,100 |
| 2001-08-01 | 518 | 518 | 518 | 518 | 4,000 | 5,180 |
| 2001-07-30 | 500 | 508 | 500 | 508 | 3,000 | 5,080 |
| 2001-07-24 | 510 | 510 | 510 | 510 | 44,000 | 5,100 |
| 2001-07-23 | 510 | 510 | 510 | 510 | 20,000 | 5,100 |
| 2001-07-19 | 510 | 510 | 510 | 510 | 10,000 | 5,100 |
| 2001-07-18 | 500 | 510 | 500 | 509 | 4,000 | 5,090 |
| 2001-07-17 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2001-07-13 | 510 | 510 | 509 | 509 | 25,000 | 5,090 |
| 2001-07-12 | 510 | 510 | 510 | 510 | 12,000 | 5,100 |
| 2001-07-11 | 508 | 508 | 508 | 508 | 3,000 | 5,080 |
| 2001-07-09 | 508 | 508 | 508 | 508 | 3,000 | 5,080 |
| 2001-07-05 | 508 | 508 | 508 | 508 | 8,000 | 5,080 |
| 2001-07-04 | 510 | 510 | 510 | 510 | 11,000 | 5,100 |
| 2001-07-03 | 510 | 510 | 510 | 510 | 44,000 | 5,100 |
| 2001-06-29 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 2001-06-28 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2001-06-27 | 510 | 510 | 509 | 509 | 8,000 | 5,090 |
| 2001-06-26 | 509 | 510 | 509 | 510 | 3,000 | 5,100 |
| 2001-06-25 | 510 | 510 | 510 | 510 | 37,000 | 5,100 |
| 2001-06-19 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 2001-06-15 | 510 | 510 | 510 | 510 | 12,000 | 5,100 |
| 2001-06-14 | 500 | 510 | 500 | 510 | 5,000 | 5,100 |
| 2001-06-13 | 500 | 510 | 500 | 510 | 7,000 | 5,100 |
| 2001-06-12 | 510 | 510 | 510 | 510 | 15,000 | 5,100 |
| 2001-06-11 | 500 | 510 | 500 | 510 | 31,000 | 5,100 |
| 2001-06-08 | 510 | 510 | 510 | 510 | 18,000 | 5,100 |
| 2001-06-07 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 2001-06-05 | 509 | 509 | 509 | 509 | 11,000 | 5,090 |
| 2001-06-04 | 510 | 510 | 509 | 509 | 57,000 | 5,090 |
| 2001-05-28 | 510 | 510 | 510 | 510 | 31,000 | 5,100 |
| 2001-05-23 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2001-05-22 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 2001-05-21 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-05-17 | 510 | 510 | 510 | 510 | 9,000 | 5,100 |
| 2001-05-16 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 2001-05-15 | 510 | 510 | 510 | 510 | 31,000 | 5,100 |
| 2001-05-14 | 510 | 510 | 510 | 510 | 13,000 | 5,100 |
| 2001-05-11 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2001-05-10 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 2001-05-09 | 505 | 510 | 505 | 510 | 4,000 | 5,100 |
| 2001-05-08 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 2001-05-07 | 510 | 510 | 510 | 510 | 9,000 | 5,100 |
| 2001-05-02 | 510 | 510 | 510 | 510 | 46,000 | 5,100 |
| 2001-05-01 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2001-04-24 | 510 | 510 | 510 | 510 | 35,000 | 5,100 |
| 2001-04-19 | 509 | 509 | 509 | 509 | 8,000 | 5,090 |
| 2001-04-18 | 509 | 509 | 509 | 509 | 15,000 | 5,090 |
| 2001-04-17 | 509 | 509 | 509 | 509 | 20,000 | 5,090 |
| 2001-04-13 | 508 | 510 | 508 | 510 | 12,000 | 5,100 |
| 2001-04-11 | 509 | 510 | 508 | 508 | 53,000 | 5,080 |
| 2001-04-10 | 510 | 510 | 510 | 510 | 20,000 | 5,100 |
| 2001-04-09 | 509 | 510 | 509 | 510 | 19,000 | 5,100 |
| 2001-04-04 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 2001-04-03 | 510 | 510 | 510 | 510 | 47,000 | 5,100 |
| 2001-03-30 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-03-28 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2001-03-27 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2001-03-23 | 500 | 510 | 500 | 510 | 16,000 | 5,100 |
| 2001-03-22 | 505 | 505 | 505 | 505 | 12,000 | 5,050 |
| 2001-03-21 | 505 | 505 | 505 | 505 | 21,000 | 5,050 |
| 2001-03-19 | 505 | 505 | 505 | 505 | 16,000 | 5,050 |
| 2001-03-16 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-03-15 | 505 | 505 | 505 | 505 | 18,000 | 5,050 |
| 2001-03-12 | 505 | 505 | 505 | 505 | 107,000 | 5,050 |
| 2001-03-07 | 500 | 505 | 500 | 505 | 7,000 | 5,050 |
| 2001-03-06 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 2001-03-05 | 505 | 505 | 505 | 505 | 22,000 | 5,050 |
| 2001-03-02 | 508 | 508 | 508 | 508 | 48,000 | 5,080 |
| 2001-03-01 | 504 | 505 | 504 | 505 | 10,000 | 5,050 |
| 2001-02-28 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 2001-02-27 | 505 | 505 | 505 | 505 | 44,000 | 5,050 |
| 2001-02-26 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 2001-02-23 | 505 | 505 | 505 | 505 | 8,000 | 5,050 |
| 2001-02-22 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 2001-02-21 | 504 | 505 | 504 | 505 | 2,000 | 5,050 |
| 2001-02-20 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 2001-02-19 | 505 | 505 | 505 | 505 | 10,000 | 5,050 |
| 2001-02-15 | 505 | 505 | 505 | 505 | 14,000 | 5,050 |
| 2001-02-14 | 505 | 505 | 505 | 505 | 20,000 | 5,050 |
| 2001-02-09 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-02-07 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 2001-02-05 | 504 | 505 | 504 | 505 | 8,000 | 5,050 |
| 2001-02-02 | 515 | 515 | 505 | 505 | 55,000 | 5,050 |
| 2001-02-01 | 505 | 505 | 505 | 505 | 6,000 | 5,050 |
| 2001-01-30 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-01-29 | 505 | 505 | 505 | 505 | 10,000 | 5,050 |
| 2001-01-26 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 2001-01-25 | 505 | 505 | 505 | 505 | 35,000 | 5,050 |
| 2001-01-23 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 2001-01-22 | 502 | 505 | 502 | 505 | 12,000 | 5,050 |
| 2001-01-18 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 2001-01-16 | 495 | 505 | 495 | 505 | 17,000 | 5,050 |
| 2001-01-15 | 505 | 505 | 505 | 505 | 13,000 | 5,050 |
| 2001-01-11 | 505 | 505 | 505 | 505 | 10,000 | 5,050 |
| 2001-01-10 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-01-09 | 507 | 507 | 507 | 507 | 3,000 | 5,070 |
| 2001-01-05 | 507 | 507 | 506 | 507 | 49,000 | 5,070 |
| 2001-01-04 | 505 | 507 | 505 | 507 | 20,000 | 5,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
