8398 (株)筑邦銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2006-12-28 | 425 | 430 | 425 | 430 | 2,000 | 4,300 |
| 2006-12-26 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2006-12-25 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2006-12-22 | 439 | 439 | 439 | 439 | 21,000 | 4,390 |
| 2006-12-21 | 420 | 435 | 420 | 435 | 2,000 | 4,350 |
| 2006-12-20 | 415 | 425 | 410 | 425 | 9,000 | 4,250 |
| 2006-12-18 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2006-12-15 | 434 | 435 | 415 | 415 | 27,000 | 4,150 |
| 2006-12-14 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2006-12-13 | 411 | 430 | 411 | 430 | 8,000 | 4,300 |
| 2006-12-12 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2006-12-11 | 416 | 416 | 411 | 411 | 7,000 | 4,110 |
| 2006-12-08 | 410 | 411 | 410 | 411 | 4,000 | 4,110 |
| 2006-12-07 | 416 | 416 | 410 | 410 | 6,000 | 4,100 |
| 2006-12-05 | 450 | 450 | 445 | 445 | 48,000 | 4,450 |
| 2006-12-04 | 450 | 450 | 430 | 445 | 29,000 | 4,450 |
| 2006-12-01 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2006-11-30 | 410 | 420 | 410 | 420 | 10,000 | 4,200 |
| 2006-11-28 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 2006-11-27 | 416 | 416 | 416 | 416 | 19,000 | 4,160 |
| 2006-11-22 | 400 | 410 | 395 | 410 | 6,000 | 4,100 |
| 2006-11-21 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2006-11-17 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 2006-11-15 | 419 | 419 | 400 | 400 | 23,000 | 4,000 |
| 2006-11-14 | 409 | 409 | 409 | 409 | 5,000 | 4,090 |
| 2006-11-13 | 415 | 420 | 400 | 400 | 13,000 | 4,000 |
| 2006-11-10 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-11-09 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2006-11-07 | 411 | 411 | 410 | 410 | 10,000 | 4,100 |
| 2006-11-06 | 415 | 420 | 415 | 420 | 8,000 | 4,200 |
| 2006-11-02 | 450 | 450 | 420 | 420 | 24,000 | 4,200 |
| 2006-11-01 | 435 | 450 | 435 | 450 | 6,000 | 4,500 |
| 2006-10-31 | 434 | 440 | 434 | 440 | 2,000 | 4,400 |
| 2006-10-26 | 430 | 430 | 430 | 430 | 25,000 | 4,300 |
| 2006-10-25 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2006-10-23 | 410 | 410 | 410 | 410 | 7,000 | 4,100 |
| 2006-10-19 | 410 | 413 | 410 | 411 | 8,000 | 4,110 |
| 2006-10-13 | 418 | 418 | 418 | 418 | 11,000 | 4,180 |
| 2006-10-12 | 410 | 419 | 410 | 419 | 3,000 | 4,190 |
| 2006-10-11 | 410 | 410 | 410 | 410 | 13,000 | 4,100 |
| 2006-10-10 | 400 | 410 | 400 | 410 | 8,000 | 4,100 |
| 2006-10-06 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 2006-10-04 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2006-10-03 | 437 | 437 | 407 | 407 | 26,000 | 4,070 |
| 2006-10-02 | 433 | 438 | 433 | 438 | 4,000 | 4,380 |
| 2006-09-29 | 420 | 440 | 420 | 440 | 9,000 | 4,400 |
| 2006-09-28 | 430 | 440 | 430 | 440 | 5,000 | 4,400 |
| 2006-09-26 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2006-09-25 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2006-09-22 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2006-09-21 | 443 | 443 | 440 | 440 | 8,000 | 4,400 |
| 2006-09-15 | 448 | 448 | 443 | 443 | 13,000 | 4,430 |
| 2006-09-14 | 445 | 459 | 445 | 459 | 2,000 | 4,590 |
| 2006-09-11 | 440 | 440 | 440 | 440 | 15,000 | 4,400 |
| 2006-09-08 | 445 | 455 | 445 | 455 | 2,000 | 4,550 |
| 2006-09-06 | 450 | 450 | 435 | 435 | 10,000 | 4,350 |
| 2006-09-05 | 454 | 460 | 450 | 450 | 11,000 | 4,500 |
| 2006-09-04 | 460 | 460 | 456 | 456 | 24,000 | 4,560 |
| 2006-08-28 | 460 | 460 | 460 | 460 | 23,000 | 4,600 |
| 2006-08-24 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2006-08-22 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-08-21 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-08-15 | 470 | 470 | 470 | 470 | 11,000 | 4,700 |
| 2006-08-14 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2006-08-11 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 2006-08-09 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-08-08 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-08-03 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2006-08-02 | 499 | 499 | 499 | 499 | 21,000 | 4,990 |
| 2006-07-31 | 455 | 460 | 455 | 460 | 4,000 | 4,600 |
| 2006-07-25 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-07-21 | 480 | 480 | 460 | 460 | 15,000 | 4,600 |
| 2006-07-20 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2006-07-19 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2006-07-14 | 475 | 475 | 474 | 474 | 21,000 | 4,740 |
| 2006-07-12 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2006-07-11 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2006-07-10 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2006-07-07 | 458 | 460 | 458 | 460 | 3,000 | 4,600 |
| 2006-07-06 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2006-07-05 | 462 | 470 | 462 | 470 | 2,000 | 4,700 |
| 2006-07-04 | 472 | 472 | 472 | 472 | 22,000 | 4,720 |
| 2006-07-03 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2006-06-30 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2006-06-26 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2006-06-23 | 478 | 478 | 478 | 478 | 28,000 | 4,780 |
| 2006-06-15 | 479 | 479 | 479 | 479 | 11,000 | 4,790 |
| 2006-06-12 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
| 2006-06-08 | 479 | 479 | 479 | 479 | 5,000 | 4,790 |
| 2006-06-02 | 480 | 480 | 471 | 471 | 30,000 | 4,710 |
| 2006-06-01 | 471 | 471 | 471 | 471 | 7,000 | 4,710 |
| 2006-05-31 | 472 | 472 | 471 | 471 | 6,000 | 4,710 |
| 2006-05-30 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 2006-05-29 | 472 | 475 | 470 | 470 | 8,000 | 4,700 |
| 2006-05-25 | 472 | 472 | 472 | 472 | 3,000 | 4,720 |
| 2006-05-24 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 2006-05-18 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 2006-05-15 | 494 | 494 | 471 | 471 | 18,000 | 4,710 |
| 2006-05-11 | 471 | 471 | 470 | 470 | 4,000 | 4,700 |
| 2006-05-10 | 480 | 480 | 470 | 470 | 17,000 | 4,700 |
| 2006-05-08 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2006-05-02 | 499 | 499 | 474 | 474 | 23,000 | 4,740 |
| 2006-04-27 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 2006-04-26 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 2006-04-20 | 481 | 481 | 480 | 480 | 6,000 | 4,800 |
| 2006-04-19 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 2006-04-18 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 2006-04-14 | 494 | 498 | 490 | 498 | 24,000 | 4,980 |
| 2006-04-13 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 2006-04-12 | 480 | 480 | 472 | 472 | 3,000 | 4,720 |
| 2006-04-11 | 480 | 480 | 480 | 480 | 11,000 | 4,800 |
| 2006-04-07 | 481 | 481 | 480 | 480 | 3,000 | 4,800 |
| 2006-04-06 | 481 | 481 | 481 | 481 | 4,000 | 4,810 |
| 2006-04-05 | 490 | 490 | 485 | 485 | 6,000 | 4,850 |
| 2006-04-04 | 499 | 499 | 499 | 499 | 22,000 | 4,990 |
| 2006-04-03 | 480 | 481 | 480 | 481 | 5,000 | 4,810 |
| 2006-03-31 | 470 | 495 | 470 | 495 | 12,000 | 4,950 |
| 2006-03-30 | 480 | 480 | 455 | 455 | 57,000 | 4,550 |
| 2006-03-29 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2006-03-28 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2006-03-27 | 499 | 500 | 499 | 500 | 10,000 | 5,000 |
| 2006-03-24 | 480 | 480 | 480 | 480 | 12,000 | 4,800 |
| 2006-03-23 | 480 | 490 | 480 | 480 | 23,000 | 4,800 |
| 2006-03-22 | 480 | 480 | 480 | 480 | 16,000 | 4,800 |
| 2006-03-20 | 498 | 498 | 480 | 480 | 11,000 | 4,800 |
| 2006-03-17 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 2006-03-15 | 499 | 499 | 499 | 499 | 9,000 | 4,990 |
| 2006-03-14 | 481 | 481 | 480 | 480 | 20,000 | 4,800 |
| 2006-03-13 | 482 | 482 | 480 | 480 | 11,000 | 4,800 |
| 2006-03-10 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 2006-03-09 | 480 | 480 | 480 | 480 | 16,000 | 4,800 |
| 2006-03-07 | 486 | 486 | 480 | 480 | 12,000 | 4,800 |
| 2006-03-06 | 486 | 486 | 486 | 486 | 9,000 | 4,860 |
| 2006-03-03 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 2006-03-02 | 505 | 505 | 505 | 505 | 22,000 | 5,050 |
| 2006-02-24 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2006-02-22 | 482 | 482 | 480 | 480 | 22,000 | 4,800 |
| 2006-02-21 | 481 | 482 | 481 | 482 | 9,000 | 4,820 |
| 2006-02-20 | 481 | 481 | 481 | 481 | 15,000 | 4,810 |
| 2006-02-17 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2006-02-16 | 481 | 490 | 481 | 490 | 5,000 | 4,900 |
| 2006-02-15 | 490 | 490 | 490 | 490 | 11,000 | 4,900 |
| 2006-02-14 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2006-02-13 | 489 | 489 | 489 | 489 | 5,000 | 4,890 |
| 2006-02-10 | 486 | 486 | 486 | 486 | 5,000 | 4,860 |
| 2006-02-08 | 481 | 486 | 481 | 486 | 17,000 | 4,860 |
| 2006-02-07 | 481 | 481 | 481 | 481 | 5,000 | 4,810 |
| 2006-02-06 | 481 | 481 | 481 | 481 | 10,000 | 4,810 |
| 2006-02-03 | 490 | 490 | 483 | 483 | 10,000 | 4,830 |
| 2006-02-02 | 491 | 491 | 491 | 491 | 22,000 | 4,910 |
| 2006-02-01 | 481 | 481 | 481 | 481 | 6,000 | 4,810 |
| 2006-01-31 | 489 | 489 | 481 | 481 | 8,000 | 4,810 |
| 2006-01-30 | 480 | 482 | 480 | 482 | 13,000 | 4,820 |
| 2006-01-26 | 490 | 500 | 490 | 500 | 30,000 | 5,000 |
| 2006-01-25 | 481 | 485 | 481 | 485 | 12,000 | 4,850 |
| 2006-01-24 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 2006-01-23 | 474 | 474 | 471 | 471 | 5,000 | 4,710 |
| 2006-01-20 | 477 | 484 | 477 | 479 | 8,000 | 4,790 |
| 2006-01-19 | 477 | 477 | 467 | 477 | 15,000 | 4,770 |
| 2006-01-18 | 485 | 485 | 477 | 477 | 17,000 | 4,770 |
| 2006-01-17 | 485 | 485 | 482 | 482 | 7,000 | 4,820 |
| 2006-01-13 | 494 | 494 | 484 | 490 | 34,000 | 4,900 |
| 2006-01-12 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 2006-01-11 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 2006-01-06 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2006-01-05 | 499 | 499 | 490 | 490 | 48,000 | 4,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
