8398 (株)筑邦銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 485 | 485 | 475 | 485 | 64,000 | 4,850 |
| 2005-12-28 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2005-12-27 | 489 | 489 | 489 | 489 | 3,000 | 4,890 |
| 2005-12-26 | 490 | 490 | 485 | 489 | 20,000 | 4,890 |
| 2005-12-22 | 490 | 490 | 486 | 490 | 44,000 | 4,900 |
| 2005-12-21 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 2005-12-20 | 485 | 490 | 485 | 489 | 32,000 | 4,890 |
| 2005-12-19 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-12-16 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2005-12-15 | 484 | 495 | 484 | 494 | 31,000 | 4,940 |
| 2005-12-14 | 484 | 484 | 484 | 484 | 5,000 | 4,840 |
| 2005-12-13 | 490 | 490 | 476 | 489 | 34,000 | 4,890 |
| 2005-12-12 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-12-09 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2005-12-07 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 2005-12-06 | 499 | 499 | 490 | 490 | 11,000 | 4,900 |
| 2005-12-05 | 499 | 499 | 499 | 499 | 30,000 | 4,990 |
| 2005-12-02 | 495 | 495 | 495 | 495 | 25,000 | 4,950 |
| 2005-11-28 | 490 | 492 | 490 | 492 | 7,000 | 4,920 |
| 2005-11-25 | 490 | 490 | 490 | 490 | 21,000 | 4,900 |
| 2005-11-24 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2005-11-22 | 490 | 490 | 490 | 490 | 22,000 | 4,900 |
| 2005-11-21 | 491 | 491 | 491 | 491 | 26,000 | 4,910 |
| 2005-11-16 | 492 | 492 | 491 | 491 | 6,000 | 4,910 |
| 2005-11-15 | 491 | 491 | 491 | 491 | 21,000 | 4,910 |
| 2005-11-14 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2005-11-11 | 491 | 491 | 491 | 491 | 5,000 | 4,910 |
| 2005-11-10 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2005-11-04 | 492 | 495 | 492 | 495 | 20,000 | 4,950 |
| 2005-11-02 | 498 | 498 | 491 | 491 | 32,000 | 4,910 |
| 2005-11-01 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2005-10-31 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2005-10-28 | 495 | 495 | 495 | 495 | 18,000 | 4,950 |
| 2005-10-20 | 490 | 490 | 490 | 490 | 37,000 | 4,900 |
| 2005-10-19 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2005-10-14 | 499 | 499 | 498 | 498 | 24,000 | 4,980 |
| 2005-10-12 | 490 | 490 | 490 | 490 | 40,000 | 4,900 |
| 2005-10-11 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 2005-10-07 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2005-10-06 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-10-05 | 500 | 500 | 490 | 491 | 19,000 | 4,910 |
| 2005-10-04 | 500 | 500 | 500 | 500 | 23,000 | 5,000 |
| 2005-10-03 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 2005-09-30 | 490 | 495 | 490 | 495 | 2,000 | 4,950 |
| 2005-09-26 | 494 | 494 | 494 | 494 | 8,000 | 4,940 |
| 2005-09-20 | 499 | 499 | 499 | 499 | 6,000 | 4,990 |
| 2005-09-16 | 499 | 499 | 499 | 499 | 13,000 | 4,990 |
| 2005-09-15 | 499 | 499 | 499 | 499 | 10,000 | 4,990 |
| 2005-09-13 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 2005-09-07 | 490 | 490 | 490 | 490 | 11,000 | 4,900 |
| 2005-09-06 | 488 | 488 | 488 | 488 | 6,000 | 4,880 |
| 2005-09-05 | 498 | 498 | 498 | 498 | 10,000 | 4,980 |
| 2005-09-02 | 499 | 499 | 499 | 499 | 23,000 | 4,990 |
| 2005-08-25 | 487 | 487 | 487 | 487 | 4,000 | 4,870 |
| 2005-08-23 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2005-08-22 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2005-08-19 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 2005-08-16 | 490 | 490 | 490 | 490 | 11,000 | 4,900 |
| 2005-08-15 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2005-08-12 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2005-08-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-08-03 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2005-08-02 | 500 | 500 | 500 | 500 | 24,000 | 5,000 |
| 2005-08-01 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2005-07-25 | 490 | 490 | 490 | 490 | 11,000 | 4,900 |
| 2005-07-22 | 510 | 510 | 490 | 490 | 5,000 | 4,900 |
| 2005-07-20 | 500 | 500 | 490 | 500 | 19,000 | 5,000 |
| 2005-07-19 | 500 | 500 | 500 | 500 | 25,000 | 5,000 |
| 2005-07-15 | 476 | 500 | 476 | 500 | 25,000 | 5,000 |
| 2005-07-07 | 476 | 476 | 475 | 475 | 3,000 | 4,750 |
| 2005-07-05 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2005-07-04 | 500 | 500 | 480 | 480 | 29,000 | 4,800 |
| 2005-06-28 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2005-06-24 | 495 | 495 | 495 | 495 | 32,000 | 4,950 |
| 2005-06-22 | 490 | 490 | 490 | 490 | 17,000 | 4,900 |
| 2005-06-21 | 490 | 490 | 490 | 490 | 9,000 | 4,900 |
| 2005-06-20 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2005-06-17 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2005-06-16 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 2005-06-15 | 500 | 500 | 500 | 500 | 25,000 | 5,000 |
| 2005-06-09 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2005-06-07 | 471 | 475 | 471 | 475 | 3,000 | 4,750 |
| 2005-06-03 | 500 | 500 | 475 | 475 | 21,000 | 4,750 |
| 2005-06-02 | 500 | 500 | 500 | 500 | 24,000 | 5,000 |
| 2005-06-01 | 490 | 490 | 490 | 490 | 25,000 | 4,900 |
| 2005-05-27 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 2005-05-26 | 480 | 490 | 480 | 490 | 10,000 | 4,900 |
| 2005-05-25 | 475 | 480 | 475 | 480 | 9,000 | 4,800 |
| 2005-05-23 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 2005-05-20 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2005-05-19 | 475 | 475 | 470 | 470 | 30,000 | 4,700 |
| 2005-05-18 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2005-05-17 | 475 | 475 | 475 | 475 | 15,000 | 4,750 |
| 2005-05-13 | 475 | 475 | 475 | 475 | 11,000 | 4,750 |
| 2005-05-11 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2005-05-10 | 475 | 475 | 475 | 475 | 13,000 | 4,750 |
| 2005-05-06 | 490 | 490 | 490 | 490 | 39,000 | 4,900 |
| 2005-04-25 | 480 | 480 | 480 | 480 | 15,000 | 4,800 |
| 2005-04-22 | 480 | 480 | 480 | 480 | 25,000 | 4,800 |
| 2005-04-21 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2005-04-20 | 480 | 480 | 480 | 480 | 9,000 | 4,800 |
| 2005-04-18 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2005-04-15 | 490 | 490 | 480 | 480 | 12,000 | 4,800 |
| 2005-04-11 | 485 | 490 | 485 | 490 | 10,000 | 4,900 |
| 2005-04-07 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2005-04-06 | 499 | 500 | 490 | 490 | 26,000 | 4,900 |
| 2005-04-05 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2005-04-04 | 505 | 505 | 505 | 505 | 25,000 | 5,050 |
| 2005-03-24 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 2005-03-16 | 489 | 489 | 489 | 489 | 5,000 | 4,890 |
| 2005-03-15 | 489 | 489 | 489 | 489 | 31,000 | 4,890 |
| 2005-03-11 | 475 | 480 | 475 | 480 | 16,000 | 4,800 |
| 2005-03-04 | 490 | 490 | 480 | 480 | 7,000 | 4,800 |
| 2005-03-03 | 490 | 490 | 490 | 490 | 20,000 | 4,900 |
| 2005-03-02 | 500 | 500 | 500 | 500 | 24,000 | 5,000 |
| 2005-02-22 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 2005-02-17 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2005-02-16 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 2005-02-15 | 480 | 480 | 480 | 480 | 17,000 | 4,800 |
| 2005-02-10 | 475 | 475 | 475 | 475 | 20,000 | 4,750 |
| 2005-02-09 | 480 | 480 | 475 | 475 | 22,000 | 4,750 |
| 2005-02-08 | 480 | 480 | 480 | 480 | 15,000 | 4,800 |
| 2005-02-04 | 480 | 480 | 480 | 480 | 45,000 | 4,800 |
| 2005-02-03 | 475 | 480 | 475 | 480 | 33,000 | 4,800 |
| 2005-02-02 | 490 | 490 | 480 | 480 | 28,000 | 4,800 |
| 2005-01-31 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2005-01-28 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 2005-01-26 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2005-01-25 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2005-01-24 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2005-01-21 | 475 | 475 | 460 | 475 | 13,000 | 4,750 |
| 2005-01-20 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 2005-01-19 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2005-01-18 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 2005-01-17 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2005-01-14 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 2005-01-12 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 2005-01-11 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2005-01-06 | 480 | 480 | 480 | 480 | 12,000 | 4,800 |
| 2005-01-05 | 490 | 490 | 480 | 480 | 32,000 | 4,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
