8398 (株)筑邦銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 498 | 498 | 498 | 498 | 7,000 | 4,980 |
| 2002-12-25 | 498 | 498 | 498 | 498 | 55,000 | 4,980 |
| 2002-12-24 | 499 | 499 | 498 | 498 | 67,000 | 4,980 |
| 2002-12-20 | 499 | 500 | 499 | 499 | 43,000 | 4,990 |
| 2002-12-19 | 499 | 499 | 499 | 499 | 35,000 | 4,990 |
| 2002-12-18 | 499 | 500 | 499 | 499 | 73,000 | 4,990 |
| 2002-12-17 | 499 | 499 | 490 | 499 | 59,000 | 4,990 |
| 2002-12-16 | 499 | 499 | 499 | 499 | 3,000 | 4,990 |
| 2002-12-13 | 500 | 500 | 499 | 499 | 48,000 | 4,990 |
| 2002-12-12 | 499 | 499 | 499 | 499 | 17,000 | 4,990 |
| 2002-12-11 | 499 | 499 | 499 | 499 | 8,000 | 4,990 |
| 2002-12-10 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 2002-12-09 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2002-12-06 | 500 | 500 | 500 | 500 | 50,000 | 5,000 |
| 2002-12-05 | 500 | 500 | 500 | 500 | 66,000 | 5,000 |
| 2002-12-04 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 2002-12-03 | 500 | 500 | 500 | 500 | 58,000 | 5,000 |
| 2002-12-02 | 497 | 497 | 497 | 497 | 10,000 | 4,970 |
| 2002-11-29 | 499 | 499 | 490 | 497 | 17,000 | 4,970 |
| 2002-11-28 | 499 | 499 | 499 | 499 | 3,000 | 4,990 |
| 2002-11-27 | 490 | 500 | 490 | 499 | 4,000 | 4,990 |
| 2002-11-26 | 500 | 500 | 500 | 500 | 21,000 | 5,000 |
| 2002-11-25 | 500 | 500 | 495 | 500 | 6,000 | 5,000 |
| 2002-11-22 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 2002-11-20 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 2002-11-19 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2002-11-18 | 500 | 500 | 500 | 500 | 31,000 | 5,000 |
| 2002-11-15 | 500 | 500 | 500 | 500 | 19,000 | 5,000 |
| 2002-11-14 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2002-11-12 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2002-11-11 | 499 | 500 | 490 | 500 | 15,000 | 5,000 |
| 2002-11-07 | 500 | 500 | 500 | 500 | 22,000 | 5,000 |
| 2002-11-06 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2002-11-05 | 503 | 503 | 503 | 503 | 34,000 | 5,030 |
| 2002-11-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2002-10-28 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2002-10-25 | 500 | 500 | 500 | 500 | 16,000 | 5,000 |
| 2002-10-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-10-23 | 500 | 500 | 500 | 500 | 21,000 | 5,000 |
| 2002-10-22 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 2002-10-21 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 2002-10-18 | 500 | 500 | 500 | 500 | 131,000 | 5,000 |
| 2002-10-16 | 495 | 500 | 495 | 500 | 5,000 | 5,000 |
| 2002-10-15 | 501 | 501 | 501 | 501 | 32,000 | 5,010 |
| 2002-10-11 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2002-10-10 | 500 | 500 | 500 | 500 | 24,000 | 5,000 |
| 2002-10-09 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 2002-10-08 | 501 | 501 | 500 | 500 | 23,000 | 5,000 |
| 2002-10-07 | 501 | 501 | 501 | 501 | 31,000 | 5,010 |
| 2002-10-04 | 502 | 502 | 501 | 501 | 61,000 | 5,010 |
| 2002-10-03 | 502 | 502 | 502 | 502 | 28,000 | 5,020 |
| 2002-10-02 | 502 | 502 | 502 | 502 | 42,000 | 5,020 |
| 2002-10-01 | 490 | 500 | 490 | 500 | 24,000 | 5,000 |
| 2002-09-30 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 2002-09-27 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2002-09-26 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2002-09-25 | 505 | 505 | 505 | 505 | 31,000 | 5,050 |
| 2002-09-20 | 505 | 505 | 505 | 505 | 9,000 | 5,050 |
| 2002-09-19 | 505 | 506 | 505 | 506 | 24,000 | 5,060 |
| 2002-09-18 | 505 | 505 | 505 | 505 | 13,000 | 5,050 |
| 2002-09-17 | 505 | 505 | 505 | 505 | 29,000 | 5,050 |
| 2002-09-13 | 505 | 505 | 505 | 505 | 11,000 | 5,050 |
| 2002-09-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-09-11 | 500 | 500 | 495 | 500 | 8,000 | 5,000 |
| 2002-09-10 | 500 | 500 | 495 | 500 | 30,000 | 5,000 |
| 2002-09-06 | 498 | 500 | 498 | 500 | 15,000 | 5,000 |
| 2002-09-05 | 500 | 500 | 500 | 500 | 43,000 | 5,000 |
| 2002-09-04 | 495 | 500 | 495 | 500 | 13,000 | 5,000 |
| 2002-09-03 | 505 | 505 | 505 | 505 | 36,000 | 5,050 |
| 2002-09-02 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-08-30 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2002-08-28 | 501 | 501 | 501 | 501 | 10,000 | 5,010 |
| 2002-08-27 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2002-08-23 | 502 | 502 | 502 | 502 | 15,000 | 5,020 |
| 2002-08-21 | 502 | 502 | 502 | 502 | 12,000 | 5,020 |
| 2002-08-19 | 504 | 504 | 504 | 504 | 10,000 | 5,040 |
| 2002-08-15 | 504 | 504 | 504 | 504 | 17,000 | 5,040 |
| 2002-08-12 | 504 | 504 | 504 | 504 | 4,000 | 5,040 |
| 2002-08-06 | 505 | 505 | 505 | 505 | 31,000 | 5,050 |
| 2002-08-05 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 2002-08-02 | 505 | 505 | 505 | 505 | 36,000 | 5,050 |
| 2002-07-30 | 500 | 500 | 500 | 500 | 40,000 | 5,000 |
| 2002-07-25 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2002-07-24 | 490 | 500 | 490 | 500 | 4,000 | 5,000 |
| 2002-07-23 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 2002-07-22 | 505 | 505 | 505 | 505 | 10,000 | 5,050 |
| 2002-07-18 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 2002-07-16 | 506 | 506 | 506 | 506 | 10,000 | 5,060 |
| 2002-07-15 | 502 | 506 | 502 | 506 | 24,000 | 5,060 |
| 2002-07-12 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2002-07-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-07-10 | 500 | 500 | 500 | 500 | 50,000 | 5,000 |
| 2002-07-09 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2002-07-08 | 506 | 506 | 506 | 506 | 5,000 | 5,060 |
| 2002-07-05 | 506 | 506 | 506 | 506 | 5,000 | 5,060 |
| 2002-07-04 | 502 | 506 | 502 | 506 | 6,000 | 5,060 |
| 2002-07-03 | 502 | 502 | 502 | 502 | 6,000 | 5,020 |
| 2002-07-02 | 502 | 502 | 502 | 502 | 42,000 | 5,020 |
| 2002-07-01 | 491 | 500 | 491 | 500 | 7,000 | 5,000 |
| 2002-06-28 | 502 | 502 | 502 | 502 | 10,000 | 5,020 |
| 2002-06-27 | 502 | 502 | 502 | 502 | 5,000 | 5,020 |
| 2002-06-26 | 502 | 502 | 500 | 502 | 23,000 | 5,020 |
| 2002-06-25 | 502 | 502 | 502 | 502 | 33,000 | 5,020 |
| 2002-06-24 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 2002-06-21 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2002-06-20 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 2002-06-18 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2002-06-17 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2002-06-14 | 500 | 500 | 500 | 500 | 42,000 | 5,000 |
| 2002-06-13 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 2002-06-12 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2002-06-11 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2002-06-10 | 499 | 500 | 499 | 500 | 18,000 | 5,000 |
| 2002-06-07 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 2002-06-06 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2002-06-05 | 502 | 502 | 502 | 502 | 42,000 | 5,020 |
| 2002-06-04 | 502 | 502 | 502 | 502 | 37,000 | 5,020 |
| 2002-06-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-05-31 | 500 | 500 | 500 | 500 | 23,000 | 5,000 |
| 2002-05-30 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2002-05-28 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2002-05-27 | 502 | 502 | 502 | 502 | 19,000 | 5,020 |
| 2002-05-24 | 502 | 502 | 502 | 502 | 47,000 | 5,020 |
| 2002-05-23 | 500 | 502 | 500 | 502 | 12,000 | 5,020 |
| 2002-05-22 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 2002-05-21 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2002-05-20 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2002-05-17 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2002-05-16 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 2002-05-15 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 2002-05-14 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 2002-05-13 | 502 | 502 | 502 | 502 | 20,000 | 5,020 |
| 2002-05-10 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 2002-05-08 | 503 | 503 | 500 | 500 | 24,000 | 5,000 |
| 2002-05-07 | 503 | 503 | 503 | 503 | 2,000 | 5,030 |
| 2002-05-02 | 503 | 503 | 503 | 503 | 45,000 | 5,030 |
| 2002-05-01 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2002-04-25 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2002-04-24 | 500 | 500 | 500 | 500 | 14,000 | 5,000 |
| 2002-04-23 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2002-04-22 | 490 | 500 | 490 | 500 | 4,000 | 5,000 |
| 2002-04-19 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2002-04-18 | 500 | 500 | 500 | 500 | 31,000 | 5,000 |
| 2002-04-17 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 2002-04-15 | 500 | 500 | 500 | 500 | 27,000 | 5,000 |
| 2002-04-12 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2002-04-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-04-09 | 504 | 504 | 504 | 504 | 10,000 | 5,040 |
| 2002-04-03 | 504 | 504 | 504 | 504 | 5,000 | 5,040 |
| 2002-04-02 | 504 | 504 | 504 | 504 | 61,000 | 5,040 |
| 2002-04-01 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 2002-03-26 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2002-03-22 | 505 | 505 | 505 | 505 | 6,000 | 5,050 |
| 2002-03-20 | 504 | 504 | 504 | 504 | 21,000 | 5,040 |
| 2002-03-19 | 505 | 505 | 504 | 504 | 21,000 | 5,040 |
| 2002-03-18 | 505 | 505 | 505 | 505 | 24,000 | 5,050 |
| 2002-03-15 | 505 | 505 | 505 | 505 | 13,000 | 5,050 |
| 2002-03-14 | 501 | 501 | 501 | 501 | 56,000 | 5,010 |
| 2002-03-13 | 501 | 506 | 501 | 506 | 15,000 | 5,060 |
| 2002-03-12 | 501 | 501 | 501 | 501 | 48,000 | 5,010 |
| 2002-03-08 | 502 | 502 | 493 | 501 | 16,000 | 5,010 |
| 2002-03-07 | 502 | 502 | 502 | 502 | 12,000 | 5,020 |
| 2002-03-06 | 500 | 502 | 498 | 502 | 14,000 | 5,020 |
| 2002-03-05 | 505 | 505 | 505 | 505 | 11,000 | 5,050 |
| 2002-03-04 | 506 | 506 | 506 | 506 | 38,000 | 5,060 |
| 2002-03-01 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2002-02-28 | 500 | 502 | 500 | 502 | 3,000 | 5,020 |
| 2002-02-27 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 2002-02-25 | 503 | 503 | 502 | 502 | 6,000 | 5,020 |
| 2002-02-22 | 503 | 503 | 503 | 503 | 9,000 | 5,030 |
| 2002-02-21 | 503 | 503 | 503 | 503 | 12,000 | 5,030 |
| 2002-02-20 | 502 | 503 | 502 | 503 | 10,000 | 5,030 |
| 2002-02-15 | 505 | 505 | 505 | 505 | 19,000 | 5,050 |
| 2002-02-14 | 503 | 503 | 503 | 503 | 11,000 | 5,030 |
| 2002-02-13 | 503 | 503 | 503 | 503 | 20,000 | 5,030 |
| 2002-02-12 | 503 | 503 | 503 | 503 | 4,000 | 5,030 |
| 2002-02-08 | 500 | 503 | 500 | 503 | 5,000 | 5,030 |
| 2002-02-07 | 503 | 503 | 503 | 503 | 29,000 | 5,030 |
| 2002-02-06 | 505 | 505 | 505 | 505 | 10,000 | 5,050 |
| 2002-02-05 | 505 | 505 | 505 | 505 | 10,000 | 5,050 |
| 2002-02-04 | 506 | 506 | 506 | 506 | 53,000 | 5,060 |
| 2002-02-01 | 500 | 500 | 500 | 500 | 30,000 | 5,000 |
| 2002-01-31 | 495 | 500 | 490 | 490 | 10,000 | 4,900 |
| 2002-01-30 | 500 | 500 | 495 | 495 | 7,000 | 4,950 |
| 2002-01-29 | 499 | 500 | 499 | 500 | 3,000 | 5,000 |
| 2002-01-28 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2002-01-25 | 500 | 505 | 500 | 500 | 18,000 | 5,000 |
| 2002-01-24 | 495 | 500 | 495 | 500 | 7,000 | 5,000 |
| 2002-01-23 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2002-01-22 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 2002-01-21 | 500 | 500 | 500 | 500 | 21,000 | 5,000 |
| 2002-01-18 | 502 | 502 | 500 | 500 | 7,000 | 5,000 |
| 2002-01-17 | 502 | 502 | 502 | 502 | 6,000 | 5,020 |
| 2002-01-16 | 502 | 502 | 502 | 502 | 30,000 | 5,020 |
| 2002-01-15 | 502 | 502 | 502 | 502 | 17,000 | 5,020 |
| 2002-01-11 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 2002-01-10 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 2002-01-09 | 495 | 502 | 495 | 502 | 9,000 | 5,020 |
| 2002-01-08 | 495 | 502 | 495 | 502 | 7,000 | 5,020 |
| 2002-01-07 | 505 | 505 | 502 | 505 | 45,000 | 5,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
