8398 (株)筑邦銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 490 | 490 | 490 | 490 | 15,000 | 4,900 |
| 2004-12-24 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2004-12-22 | 498 | 498 | 498 | 498 | 6,000 | 4,980 |
| 2004-12-16 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2004-12-15 | 500 | 500 | 500 | 500 | 21,000 | 5,000 |
| 2004-12-14 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-12-08 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 2004-12-07 | 495 | 495 | 495 | 495 | 9,000 | 4,950 |
| 2004-12-03 | 500 | 500 | 500 | 500 | 29,000 | 5,000 |
| 2004-12-02 | 500 | 500 | 480 | 480 | 25,000 | 4,800 |
| 2004-11-26 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2004-11-25 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2004-11-24 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-11-22 | 490 | 490 | 480 | 480 | 3,000 | 4,800 |
| 2004-11-16 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-11-15 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-11-12 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2004-11-04 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-11-02 | 500 | 500 | 500 | 500 | 24,000 | 5,000 |
| 2004-11-01 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2004-10-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-10-27 | 498 | 498 | 498 | 498 | 9,000 | 4,980 |
| 2004-10-25 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 2004-10-22 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
| 2004-10-18 | 498 | 498 | 498 | 498 | 9,000 | 4,980 |
| 2004-10-15 | 498 | 498 | 498 | 498 | 18,000 | 4,980 |
| 2004-10-12 | 498 | 498 | 498 | 498 | 5,000 | 4,980 |
| 2004-10-08 | 498 | 498 | 498 | 498 | 5,000 | 4,980 |
| 2004-10-06 | 498 | 498 | 498 | 498 | 6,000 | 4,980 |
| 2004-10-05 | 500 | 500 | 498 | 498 | 41,000 | 4,980 |
| 2004-10-04 | 500 | 500 | 500 | 500 | 26,000 | 5,000 |
| 2004-10-01 | 498 | 498 | 498 | 498 | 11,000 | 4,980 |
| 2004-09-30 | 498 | 498 | 498 | 498 | 10,000 | 4,980 |
| 2004-09-29 | 498 | 498 | 498 | 498 | 10,000 | 4,980 |
| 2004-09-27 | 498 | 498 | 498 | 498 | 5,000 | 4,980 |
| 2004-09-24 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2004-09-22 | 500 | 500 | 498 | 498 | 22,000 | 4,980 |
| 2004-09-15 | 500 | 500 | 500 | 500 | 22,000 | 5,000 |
| 2004-09-09 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 2004-09-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-09-02 | 500 | 500 | 500 | 500 | 44,000 | 5,000 |
| 2004-08-25 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2004-08-24 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 2004-08-23 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-08-16 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2004-08-13 | 500 | 505 | 500 | 505 | 10,000 | 5,050 |
| 2004-08-04 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-08-03 | 500 | 500 | 500 | 500 | 52,000 | 5,000 |
| 2004-07-30 | 500 | 500 | 500 | 500 | 30,000 | 5,000 |
| 2004-07-29 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 2004-07-23 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-07-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-07-21 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-07-16 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-07-15 | 500 | 500 | 500 | 500 | 22,000 | 5,000 |
| 2004-07-13 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2004-07-12 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2004-07-09 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-07-05 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-07-02 | 500 | 500 | 500 | 500 | 57,000 | 5,000 |
| 2004-06-30 | 498 | 498 | 498 | 498 | 5,000 | 4,980 |
| 2004-06-29 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 2004-06-28 | 500 | 500 | 498 | 498 | 12,000 | 4,980 |
| 2004-06-25 | 500 | 500 | 500 | 500 | 29,000 | 5,000 |
| 2004-06-24 | 500 | 500 | 498 | 498 | 11,000 | 4,980 |
| 2004-06-23 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2004-06-22 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 2004-06-21 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2004-06-17 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-06-15 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-06-11 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-06-10 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-06-08 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 2004-06-04 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 2004-06-03 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 2004-06-02 | 500 | 500 | 500 | 500 | 57,000 | 5,000 |
| 2004-06-01 | 500 | 500 | 500 | 500 | 30,000 | 5,000 |
| 2004-05-31 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-05-27 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-05-26 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 2004-05-25 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2004-05-24 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 2004-05-21 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 2004-05-20 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 2004-05-19 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2004-05-18 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 2004-05-14 | 500 | 505 | 500 | 505 | 11,000 | 5,050 |
| 2004-05-12 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2004-05-10 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2004-05-07 | 500 | 500 | 500 | 500 | 37,000 | 5,000 |
| 2004-05-06 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2004-04-27 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2004-04-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-04-22 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2004-04-21 | 500 | 500 | 500 | 500 | 22,000 | 5,000 |
| 2004-04-15 | 500 | 500 | 500 | 500 | 27,000 | 5,000 |
| 2004-04-12 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 2004-04-09 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 2004-04-08 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2004-04-07 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2004-04-05 | 495 | 495 | 490 | 490 | 3,000 | 4,900 |
| 2004-04-02 | 500 | 500 | 500 | 500 | 51,000 | 5,000 |
| 2004-03-31 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-03-30 | 498 | 498 | 498 | 498 | 5,000 | 4,980 |
| 2004-03-24 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2004-03-23 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 2004-03-19 | 500 | 505 | 500 | 505 | 26,000 | 5,050 |
| 2004-03-18 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 2004-03-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-03-15 | 494 | 510 | 494 | 510 | 11,000 | 5,100 |
| 2004-03-10 | 485 | 494 | 485 | 494 | 3,000 | 4,940 |
| 2004-03-09 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-03-08 | 490 | 494 | 490 | 494 | 10,000 | 4,940 |
| 2004-03-05 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2004-03-04 | 485 | 495 | 485 | 495 | 6,000 | 4,950 |
| 2004-03-03 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2004-03-02 | 505 | 505 | 505 | 505 | 28,000 | 5,050 |
| 2004-03-01 | 494 | 494 | 494 | 494 | 3,000 | 4,940 |
| 2004-02-26 | 485 | 495 | 485 | 495 | 5,000 | 4,950 |
| 2004-02-25 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2004-02-24 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2004-02-19 | 495 | 495 | 495 | 495 | 39,000 | 4,950 |
| 2004-02-16 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 2004-02-13 | 495 | 505 | 495 | 505 | 11,000 | 5,050 |
| 2004-02-09 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2004-02-06 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2004-02-04 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2004-02-03 | 495 | 495 | 495 | 495 | 43,000 | 4,950 |
| 2004-02-02 | 495 | 495 | 495 | 495 | 15,000 | 4,950 |
| 2004-01-28 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 2004-01-27 | 489 | 495 | 489 | 495 | 6,000 | 4,950 |
| 2004-01-26 | 494 | 494 | 494 | 494 | 8,000 | 4,940 |
| 2004-01-23 | 494 | 494 | 494 | 494 | 7,000 | 4,940 |
| 2004-01-22 | 495 | 495 | 495 | 495 | 23,000 | 4,950 |
| 2004-01-21 | 495 | 495 | 495 | 495 | 51,000 | 4,950 |
| 2004-01-20 | 495 | 495 | 495 | 495 | 15,000 | 4,950 |
| 2004-01-19 | 495 | 495 | 495 | 495 | 10,000 | 4,950 |
| 2004-01-16 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2004-01-15 | 495 | 495 | 495 | 495 | 30,000 | 4,950 |
| 2004-01-14 | 495 | 495 | 495 | 495 | 10,000 | 4,950 |
| 2004-01-06 | 505 | 505 | 505 | 505 | 29,000 | 5,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
