8398 (株)筑邦銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2007-12-26 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2007-12-25 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2007-12-21 | 390 | 395 | 390 | 395 | 6,000 | 3,950 |
| 2007-12-18 | 395 | 395 | 395 | 395 | 11,000 | 3,950 |
| 2007-12-17 | 390 | 395 | 390 | 395 | 30,000 | 3,950 |
| 2007-12-14 | 395 | 395 | 395 | 395 | 23,000 | 3,950 |
| 2007-12-13 | 395 | 395 | 395 | 395 | 10,000 | 3,950 |
| 2007-12-12 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2007-12-11 | 395 | 395 | 390 | 390 | 16,000 | 3,900 |
| 2007-12-07 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2007-12-05 | 390 | 400 | 390 | 390 | 40,000 | 3,900 |
| 2007-12-04 | 390 | 390 | 385 | 385 | 27,000 | 3,850 |
| 2007-12-03 | 389 | 390 | 389 | 390 | 5,000 | 3,900 |
| 2007-11-30 | 390 | 395 | 390 | 395 | 8,000 | 3,950 |
| 2007-11-29 | 389 | 395 | 389 | 395 | 5,000 | 3,950 |
| 2007-11-28 | 390 | 390 | 375 | 375 | 17,000 | 3,750 |
| 2007-11-26 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2007-11-21 | 395 | 395 | 390 | 390 | 12,000 | 3,900 |
| 2007-11-20 | 395 | 400 | 395 | 395 | 35,000 | 3,950 |
| 2007-11-16 | 400 | 400 | 390 | 390 | 8,000 | 3,900 |
| 2007-11-15 | 408 | 408 | 400 | 400 | 15,000 | 4,000 |
| 2007-11-14 | 410 | 410 | 405 | 410 | 16,000 | 4,100 |
| 2007-11-13 | 391 | 410 | 391 | 410 | 5,000 | 4,100 |
| 2007-11-12 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2007-11-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2007-11-05 | 405 | 407 | 405 | 405 | 6,000 | 4,050 |
| 2007-11-02 | 420 | 420 | 409 | 409 | 36,000 | 4,090 |
| 2007-11-01 | 415 | 425 | 415 | 425 | 12,000 | 4,250 |
| 2007-10-31 | 411 | 424 | 411 | 424 | 7,000 | 4,240 |
| 2007-10-29 | 411 | 411 | 409 | 409 | 8,000 | 4,090 |
| 2007-10-26 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
| 2007-10-24 | 419 | 419 | 410 | 410 | 9,000 | 4,100 |
| 2007-10-23 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2007-10-22 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2007-10-15 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 2007-10-12 | 436 | 439 | 436 | 439 | 5,000 | 4,390 |
| 2007-10-11 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2007-10-09 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 2007-10-03 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2007-10-02 | 480 | 480 | 480 | 480 | 20,000 | 4,800 |
| 2007-10-01 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2007-09-27 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2007-09-26 | 436 | 437 | 426 | 427 | 11,000 | 4,270 |
| 2007-09-25 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2007-09-21 | 435 | 450 | 435 | 450 | 2,000 | 4,500 |
| 2007-09-20 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2007-09-14 | 446 | 460 | 446 | 460 | 12,000 | 4,600 |
| 2007-09-13 | 446 | 460 | 446 | 460 | 6,000 | 4,600 |
| 2007-09-12 | 446 | 446 | 446 | 446 | 8,000 | 4,460 |
| 2007-09-11 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2007-09-10 | 451 | 451 | 451 | 451 | 13,000 | 4,510 |
| 2007-09-07 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2007-09-06 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 2007-09-05 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 2007-09-04 | 467 | 467 | 467 | 467 | 20,000 | 4,670 |
| 2007-09-03 | 442 | 444 | 442 | 444 | 15,000 | 4,440 |
| 2007-08-31 | 433 | 444 | 433 | 444 | 3,000 | 4,440 |
| 2007-08-30 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2007-08-29 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2007-08-28 | 433 | 433 | 433 | 433 | 3,000 | 4,330 |
| 2007-08-27 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2007-08-23 | 432 | 432 | 432 | 432 | 8,000 | 4,320 |
| 2007-08-21 | 425 | 430 | 425 | 430 | 7,000 | 4,300 |
| 2007-08-20 | 425 | 426 | 425 | 426 | 3,000 | 4,260 |
| 2007-08-17 | 430 | 430 | 430 | 430 | 12,000 | 4,300 |
| 2007-08-16 | 444 | 444 | 430 | 430 | 11,000 | 4,300 |
| 2007-08-15 | 430 | 444 | 430 | 444 | 16,000 | 4,440 |
| 2007-08-14 | 433 | 433 | 430 | 430 | 10,000 | 4,300 |
| 2007-08-13 | 432 | 432 | 432 | 432 | 3,000 | 4,320 |
| 2007-08-09 | 431 | 431 | 431 | 431 | 4,000 | 4,310 |
| 2007-08-08 | 431 | 431 | 425 | 425 | 20,000 | 4,250 |
| 2007-08-07 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2007-08-03 | 432 | 432 | 431 | 431 | 3,000 | 4,310 |
| 2007-08-02 | 444 | 444 | 444 | 444 | 22,000 | 4,440 |
| 2007-08-01 | 432 | 442 | 430 | 435 | 17,000 | 4,350 |
| 2007-07-31 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2007-07-30 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2007-07-27 | 431 | 431 | 431 | 431 | 12,000 | 4,310 |
| 2007-07-26 | 431 | 431 | 431 | 431 | 6,000 | 4,310 |
| 2007-07-25 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2007-07-24 | 431 | 431 | 430 | 430 | 2,000 | 4,300 |
| 2007-07-23 | 430 | 430 | 430 | 430 | 16,000 | 4,300 |
| 2007-07-20 | 430 | 430 | 430 | 430 | 13,000 | 4,300 |
| 2007-07-19 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2007-07-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2007-07-17 | 425 | 430 | 425 | 430 | 16,000 | 4,300 |
| 2007-07-13 | 450 | 450 | 430 | 430 | 40,000 | 4,300 |
| 2007-07-12 | 440 | 450 | 440 | 450 | 13,000 | 4,500 |
| 2007-07-11 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2007-07-10 | 430 | 430 | 430 | 430 | 31,000 | 4,300 |
| 2007-07-09 | 430 | 430 | 430 | 430 | 27,000 | 4,300 |
| 2007-07-06 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2007-07-04 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2007-07-03 | 435 | 435 | 435 | 435 | 21,000 | 4,350 |
| 2007-07-02 | 431 | 435 | 431 | 435 | 3,000 | 4,350 |
| 2007-06-29 | 433 | 434 | 431 | 434 | 7,000 | 4,340 |
| 2007-06-28 | 433 | 433 | 432 | 432 | 2,000 | 4,320 |
| 2007-06-27 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2007-06-25 | 430 | 439 | 430 | 439 | 38,000 | 4,390 |
| 2007-06-22 | 430 | 440 | 430 | 440 | 13,000 | 4,400 |
| 2007-06-21 | 431 | 440 | 431 | 440 | 10,000 | 4,400 |
| 2007-06-20 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2007-06-19 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 2007-06-15 | 439 | 450 | 439 | 450 | 12,000 | 4,500 |
| 2007-06-14 | 431 | 439 | 431 | 439 | 5,000 | 4,390 |
| 2007-06-12 | 430 | 440 | 430 | 440 | 3,000 | 4,400 |
| 2007-06-11 | 432 | 432 | 430 | 430 | 6,000 | 4,300 |
| 2007-06-08 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2007-06-07 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2007-06-06 | 435 | 435 | 430 | 430 | 8,000 | 4,300 |
| 2007-06-05 | 430 | 430 | 430 | 430 | 13,000 | 4,300 |
| 2007-06-04 | 444 | 444 | 444 | 444 | 20,000 | 4,440 |
| 2007-05-31 | 429 | 440 | 429 | 440 | 9,000 | 4,400 |
| 2007-05-28 | 417 | 432 | 417 | 432 | 13,000 | 4,320 |
| 2007-05-25 | 417 | 417 | 416 | 417 | 4,000 | 4,170 |
| 2007-05-24 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 2007-05-23 | 416 | 416 | 415 | 416 | 6,000 | 4,160 |
| 2007-05-22 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2007-05-17 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2007-05-16 | 420 | 420 | 420 | 420 | 15,000 | 4,200 |
| 2007-05-15 | 423 | 423 | 420 | 420 | 27,000 | 4,200 |
| 2007-05-14 | 415 | 424 | 415 | 424 | 3,000 | 4,240 |
| 2007-05-08 | 411 | 415 | 411 | 415 | 21,000 | 4,150 |
| 2007-05-07 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2007-05-02 | 440 | 440 | 425 | 425 | 24,000 | 4,250 |
| 2007-05-01 | 420 | 435 | 420 | 435 | 11,000 | 4,350 |
| 2007-04-26 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2007-04-25 | 410 | 419 | 410 | 419 | 5,000 | 4,190 |
| 2007-04-24 | 420 | 420 | 410 | 410 | 9,000 | 4,100 |
| 2007-04-23 | 416 | 416 | 416 | 416 | 3,000 | 4,160 |
| 2007-04-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2007-04-19 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2007-04-18 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2007-04-17 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2007-04-16 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2007-04-13 | 425 | 425 | 424 | 425 | 24,000 | 4,250 |
| 2007-04-11 | 419 | 422 | 419 | 422 | 16,000 | 4,220 |
| 2007-04-10 | 415 | 425 | 415 | 425 | 29,000 | 4,250 |
| 2007-04-04 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2007-04-03 | 434 | 434 | 434 | 434 | 22,000 | 4,340 |
| 2007-04-02 | 420 | 429 | 420 | 429 | 7,000 | 4,290 |
| 2007-03-30 | 429 | 429 | 429 | 429 | 5,000 | 4,290 |
| 2007-03-29 | 410 | 429 | 410 | 429 | 2,000 | 4,290 |
| 2007-03-28 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2007-03-27 | 421 | 421 | 421 | 421 | 8,000 | 4,210 |
| 2007-03-26 | 434 | 436 | 433 | 433 | 9,000 | 4,330 |
| 2007-03-23 | 433 | 433 | 433 | 433 | 4,000 | 4,330 |
| 2007-03-22 | 432 | 433 | 432 | 433 | 6,000 | 4,330 |
| 2007-03-20 | 445 | 445 | 431 | 431 | 10,000 | 4,310 |
| 2007-03-19 | 443 | 443 | 443 | 443 | 10,000 | 4,430 |
| 2007-03-16 | 430 | 430 | 425 | 425 | 7,000 | 4,250 |
| 2007-03-15 | 442 | 442 | 430 | 430 | 17,000 | 4,300 |
| 2007-03-14 | 438 | 440 | 438 | 440 | 21,000 | 4,400 |
| 2007-03-13 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2007-03-12 | 438 | 438 | 438 | 438 | 6,000 | 4,380 |
| 2007-03-09 | 438 | 438 | 438 | 438 | 3,000 | 4,380 |
| 2007-03-08 | 437 | 445 | 437 | 438 | 11,000 | 4,380 |
| 2007-03-07 | 448 | 448 | 448 | 448 | 6,000 | 4,480 |
| 2007-03-06 | 436 | 436 | 436 | 436 | 4,000 | 4,360 |
| 2007-03-05 | 436 | 436 | 436 | 436 | 5,000 | 4,360 |
| 2007-03-02 | 454 | 454 | 440 | 440 | 24,000 | 4,400 |
| 2007-03-01 | 445 | 450 | 445 | 450 | 6,000 | 4,500 |
| 2007-02-28 | 436 | 441 | 436 | 441 | 7,000 | 4,410 |
| 2007-02-27 | 446 | 450 | 438 | 438 | 15,000 | 4,380 |
| 2007-02-23 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 2007-02-22 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 2007-02-21 | 442 | 442 | 441 | 441 | 4,000 | 4,410 |
| 2007-02-20 | 445 | 445 | 441 | 442 | 7,000 | 4,420 |
| 2007-02-15 | 470 | 470 | 445 | 445 | 12,000 | 4,450 |
| 2007-02-13 | 441 | 450 | 441 | 450 | 12,000 | 4,500 |
| 2007-02-07 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2007-02-06 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2007-02-05 | 440 | 440 | 435 | 435 | 18,000 | 4,350 |
| 2007-02-02 | 455 | 455 | 455 | 455 | 21,000 | 4,550 |
| 2007-02-01 | 435 | 450 | 435 | 450 | 2,000 | 4,500 |
| 2007-01-31 | 435 | 449 | 435 | 449 | 7,000 | 4,490 |
| 2007-01-30 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2007-01-29 | 437 | 437 | 437 | 437 | 4,000 | 4,370 |
| 2007-01-25 | 460 | 460 | 450 | 450 | 3,000 | 4,500 |
| 2007-01-24 | 450 | 460 | 450 | 460 | 2,000 | 4,600 |
| 2007-01-23 | 435 | 450 | 431 | 450 | 8,000 | 4,500 |
| 2007-01-22 | 435 | 435 | 430 | 435 | 4,000 | 4,350 |
| 2007-01-19 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2007-01-18 | 435 | 435 | 435 | 435 | 10,000 | 4,350 |
| 2007-01-17 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2007-01-16 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2007-01-15 | 448 | 448 | 438 | 438 | 13,000 | 4,380 |
| 2007-01-11 | 439 | 450 | 439 | 450 | 35,000 | 4,500 |
| 2007-01-10 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2007-01-09 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2007-01-05 | 471 | 471 | 471 | 471 | 21,000 | 4,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
