8398 (株)筑邦銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 492 | 493 | 492 | 493 | 5,000 | 4,930 |
| 2003-12-25 | 493 | 493 | 493 | 493 | 17,000 | 4,930 |
| 2003-12-24 | 491 | 493 | 491 | 493 | 4,000 | 4,930 |
| 2003-12-22 | 495 | 495 | 490 | 490 | 8,000 | 4,900 |
| 2003-12-19 | 495 | 495 | 495 | 495 | 31,000 | 4,950 |
| 2003-12-18 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2003-12-16 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2003-12-15 | 500 | 505 | 500 | 505 | 22,000 | 5,050 |
| 2003-12-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-12-10 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 2003-12-09 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2003-12-05 | 505 | 505 | 500 | 500 | 35,000 | 5,000 |
| 2003-12-04 | 494 | 494 | 494 | 494 | 7,000 | 4,940 |
| 2003-12-03 | 490 | 495 | 490 | 495 | 20,000 | 4,950 |
| 2003-12-02 | 505 | 505 | 490 | 490 | 30,000 | 4,900 |
| 2003-11-27 | 495 | 495 | 495 | 495 | 10,000 | 4,950 |
| 2003-11-26 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2003-11-25 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2003-11-21 | 495 | 495 | 490 | 494 | 7,000 | 4,940 |
| 2003-11-20 | 495 | 495 | 495 | 495 | 60,000 | 4,950 |
| 2003-11-19 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 2003-11-14 | 495 | 495 | 495 | 495 | 16,000 | 4,950 |
| 2003-11-12 | 493 | 495 | 493 | 495 | 3,000 | 4,950 |
| 2003-11-11 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2003-11-10 | 490 | 495 | 490 | 495 | 4,000 | 4,950 |
| 2003-11-06 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2003-11-05 | 505 | 505 | 500 | 505 | 59,000 | 5,050 |
| 2003-11-04 | 495 | 495 | 495 | 495 | 8,000 | 4,950 |
| 2003-10-28 | 495 | 495 | 495 | 495 | 21,000 | 4,950 |
| 2003-10-24 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2003-10-23 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2003-10-22 | 495 | 495 | 495 | 495 | 33,000 | 4,950 |
| 2003-10-21 | 495 | 500 | 495 | 500 | 13,000 | 5,000 |
| 2003-10-17 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2003-10-15 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 2003-10-10 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2003-10-09 | 491 | 495 | 491 | 495 | 9,000 | 4,950 |
| 2003-10-08 | 495 | 495 | 495 | 495 | 8,000 | 4,950 |
| 2003-10-06 | 495 | 495 | 495 | 495 | 31,000 | 4,950 |
| 2003-10-03 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2003-10-02 | 495 | 495 | 495 | 495 | 37,000 | 4,950 |
| 2003-09-29 | 495 | 495 | 495 | 495 | 20,000 | 4,950 |
| 2003-09-26 | 500 | 500 | 500 | 500 | 14,000 | 5,000 |
| 2003-09-25 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2003-09-24 | 500 | 500 | 500 | 500 | 19,000 | 5,000 |
| 2003-09-22 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2003-09-19 | 495 | 495 | 495 | 495 | 10,000 | 4,950 |
| 2003-09-18 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 2003-09-17 | 495 | 495 | 495 | 495 | 23,000 | 4,950 |
| 2003-09-16 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 2003-09-12 | 505 | 505 | 505 | 505 | 11,000 | 5,050 |
| 2003-09-11 | 495 | 495 | 495 | 495 | 7,000 | 4,950 |
| 2003-09-10 | 494 | 494 | 490 | 490 | 12,000 | 4,900 |
| 2003-09-09 | 495 | 495 | 490 | 495 | 17,000 | 4,950 |
| 2003-09-08 | 490 | 495 | 490 | 495 | 4,000 | 4,950 |
| 2003-09-05 | 490 | 495 | 490 | 495 | 8,000 | 4,950 |
| 2003-09-04 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 2003-09-03 | 495 | 495 | 495 | 495 | 38,000 | 4,950 |
| 2003-09-02 | 500 | 500 | 490 | 495 | 34,000 | 4,950 |
| 2003-09-01 | 500 | 500 | 495 | 495 | 31,000 | 4,950 |
| 2003-08-29 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2003-08-28 | 495 | 495 | 495 | 495 | 10,000 | 4,950 |
| 2003-08-26 | 495 | 495 | 490 | 495 | 3,000 | 4,950 |
| 2003-08-25 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2003-08-22 | 495 | 495 | 495 | 495 | 40,000 | 4,950 |
| 2003-08-21 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2003-08-19 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2003-08-18 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2003-08-15 | 500 | 500 | 500 | 500 | 29,000 | 5,000 |
| 2003-08-14 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2003-08-13 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2003-08-12 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2003-08-08 | 494 | 500 | 494 | 500 | 12,000 | 5,000 |
| 2003-08-06 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 2003-08-05 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2003-08-04 | 510 | 510 | 510 | 510 | 31,000 | 5,100 |
| 2003-08-01 | 494 | 494 | 494 | 494 | 19,000 | 4,940 |
| 2003-07-31 | 490 | 493 | 490 | 493 | 3,000 | 4,930 |
| 2003-07-29 | 490 | 494 | 490 | 494 | 4,000 | 4,940 |
| 2003-07-28 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2003-07-25 | 495 | 495 | 495 | 495 | 13,000 | 4,950 |
| 2003-07-24 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2003-07-23 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2003-07-22 | 495 | 500 | 495 | 500 | 24,000 | 5,000 |
| 2003-07-16 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2003-07-15 | 495 | 495 | 495 | 495 | 30,000 | 4,950 |
| 2003-07-14 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2003-07-11 | 495 | 495 | 495 | 495 | 11,000 | 4,950 |
| 2003-07-10 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2003-07-07 | 495 | 495 | 495 | 495 | 33,000 | 4,950 |
| 2003-07-04 | 495 | 495 | 490 | 495 | 11,000 | 4,950 |
| 2003-07-03 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2003-07-02 | 495 | 495 | 495 | 495 | 39,000 | 4,950 |
| 2003-06-30 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2003-06-27 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2003-06-26 | 495 | 495 | 495 | 495 | 15,000 | 4,950 |
| 2003-06-25 | 495 | 495 | 495 | 495 | 32,000 | 4,950 |
| 2003-06-24 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2003-06-23 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2003-06-20 | 490 | 495 | 490 | 495 | 13,000 | 4,950 |
| 2003-06-19 | 495 | 495 | 490 | 495 | 17,000 | 4,950 |
| 2003-06-17 | 495 | 495 | 495 | 495 | 8,000 | 4,950 |
| 2003-06-16 | 495 | 495 | 495 | 495 | 20,000 | 4,950 |
| 2003-06-13 | 495 | 495 | 495 | 495 | 12,000 | 4,950 |
| 2003-06-11 | 495 | 495 | 495 | 495 | 15,000 | 4,950 |
| 2003-06-09 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2003-06-06 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2003-06-04 | 494 | 494 | 494 | 494 | 8,000 | 4,940 |
| 2003-06-03 | 493 | 494 | 493 | 494 | 41,000 | 4,940 |
| 2003-05-30 | 494 | 494 | 493 | 494 | 6,000 | 4,940 |
| 2003-05-27 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2003-05-26 | 495 | 495 | 495 | 495 | 8,000 | 4,950 |
| 2003-05-23 | 495 | 495 | 495 | 495 | 13,000 | 4,950 |
| 2003-05-22 | 498 | 498 | 495 | 495 | 11,000 | 4,950 |
| 2003-05-20 | 495 | 495 | 495 | 495 | 10,000 | 4,950 |
| 2003-05-19 | 495 | 495 | 495 | 495 | 7,000 | 4,950 |
| 2003-05-16 | 498 | 498 | 498 | 498 | 8,000 | 4,980 |
| 2003-05-15 | 495 | 495 | 495 | 495 | 16,000 | 4,950 |
| 2003-05-13 | 495 | 495 | 495 | 495 | 50,000 | 4,950 |
| 2003-05-12 | 499 | 499 | 499 | 499 | 6,000 | 4,990 |
| 2003-05-09 | 499 | 499 | 495 | 498 | 14,000 | 4,980 |
| 2003-05-08 | 498 | 500 | 491 | 495 | 12,000 | 4,950 |
| 2003-05-06 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2003-05-02 | 498 | 498 | 498 | 498 | 40,000 | 4,980 |
| 2003-05-01 | 498 | 498 | 498 | 498 | 7,000 | 4,980 |
| 2003-04-25 | 498 | 498 | 498 | 498 | 10,000 | 4,980 |
| 2003-04-23 | 499 | 499 | 499 | 499 | 9,000 | 4,990 |
| 2003-04-22 | 495 | 499 | 495 | 495 | 8,000 | 4,950 |
| 2003-04-18 | 495 | 495 | 495 | 495 | 13,000 | 4,950 |
| 2003-04-15 | 495 | 500 | 495 | 500 | 13,000 | 5,000 |
| 2003-04-11 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2003-04-10 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 2003-04-07 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 2003-04-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-04-02 | 500 | 500 | 500 | 500 | 49,000 | 5,000 |
| 2003-03-28 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2003-03-26 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 2003-03-25 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2003-03-24 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2003-03-20 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2003-03-19 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2003-03-18 | 500 | 500 | 500 | 500 | 19,000 | 5,000 |
| 2003-03-17 | 500 | 500 | 496 | 496 | 15,000 | 4,960 |
| 2003-03-14 | 500 | 500 | 500 | 500 | 41,000 | 5,000 |
| 2003-03-13 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 2003-03-12 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2003-03-11 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2003-03-05 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2003-03-04 | 500 | 500 | 500 | 500 | 39,000 | 5,000 |
| 2003-02-28 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 2003-02-27 | 500 | 500 | 500 | 500 | 19,000 | 5,000 |
| 2003-02-26 | 500 | 502 | 500 | 502 | 11,000 | 5,020 |
| 2003-02-25 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2003-02-24 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2003-02-21 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-02-19 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 2003-02-18 | 505 | 505 | 505 | 505 | 29,000 | 5,050 |
| 2003-02-14 | 505 | 505 | 505 | 505 | 13,000 | 5,050 |
| 2003-02-13 | 497 | 497 | 497 | 497 | 8,000 | 4,970 |
| 2003-02-12 | 497 | 497 | 497 | 497 | 5,000 | 4,970 |
| 2003-02-10 | 497 | 497 | 497 | 497 | 3,000 | 4,970 |
| 2003-02-07 | 498 | 498 | 497 | 497 | 12,000 | 4,970 |
| 2003-02-05 | 498 | 500 | 498 | 500 | 12,000 | 5,000 |
| 2003-02-04 | 510 | 510 | 498 | 498 | 56,000 | 4,980 |
| 2003-01-30 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2003-01-27 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2003-01-24 | 498 | 499 | 498 | 499 | 3,000 | 4,990 |
| 2003-01-23 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2003-01-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-01-21 | 500 | 500 | 500 | 500 | 30,000 | 5,000 |
| 2003-01-20 | 500 | 500 | 500 | 500 | 22,000 | 5,000 |
| 2003-01-17 | 500 | 500 | 500 | 500 | 32,000 | 5,000 |
| 2003-01-16 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2003-01-15 | 500 | 500 | 500 | 500 | 23,000 | 5,000 |
| 2003-01-10 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2003-01-08 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2003-01-07 | 505 | 505 | 503 | 503 | 40,000 | 5,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
