8398 (株)筑邦銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 320 | 324 | 320 | 324 | 2,000 | 3,240 |
| 2008-12-29 | 307 | 311 | 307 | 311 | 2,000 | 3,110 |
| 2008-12-26 | 301 | 301 | 295 | 295 | 4,000 | 2,950 |
| 2008-12-25 | 320 | 320 | 300 | 300 | 12,000 | 3,000 |
| 2008-12-24 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2008-12-19 | 323 | 323 | 313 | 313 | 3,000 | 3,130 |
| 2008-12-17 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2008-12-16 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 2008-12-15 | 329 | 335 | 329 | 330 | 31,000 | 3,300 |
| 2008-12-12 | 334 | 335 | 326 | 335 | 6,000 | 3,350 |
| 2008-12-09 | 330 | 330 | 320 | 329 | 5,000 | 3,290 |
| 2008-12-08 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 2008-12-05 | 334 | 345 | 334 | 345 | 41,000 | 3,450 |
| 2008-12-04 | 326 | 334 | 315 | 334 | 8,000 | 3,340 |
| 2008-12-03 | 327 | 331 | 327 | 331 | 3,000 | 3,310 |
| 2008-12-02 | 335 | 335 | 331 | 331 | 26,000 | 3,310 |
| 2008-12-01 | 326 | 330 | 322 | 330 | 11,000 | 3,300 |
| 2008-11-28 | 330 | 330 | 325 | 329 | 5,000 | 3,290 |
| 2008-11-27 | 325 | 325 | 323 | 323 | 5,000 | 3,230 |
| 2008-11-20 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2008-11-19 | 335 | 335 | 331 | 331 | 6,000 | 3,310 |
| 2008-11-18 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2008-11-14 | 349 | 349 | 349 | 349 | 13,000 | 3,490 |
| 2008-11-13 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2008-11-11 | 340 | 340 | 331 | 331 | 10,000 | 3,310 |
| 2008-11-10 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2008-11-07 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-11-06 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2008-11-05 | 350 | 350 | 350 | 350 | 23,000 | 3,500 |
| 2008-11-04 | 340 | 340 | 340 | 340 | 12,000 | 3,400 |
| 2008-10-31 | 334 | 350 | 334 | 350 | 3,000 | 3,500 |
| 2008-10-30 | 336 | 339 | 336 | 339 | 6,000 | 3,390 |
| 2008-10-29 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-10-28 | 342 | 342 | 335 | 335 | 2,000 | 3,350 |
| 2008-10-15 | 340 | 355 | 340 | 355 | 14,000 | 3,550 |
| 2008-10-14 | 310 | 320 | 310 | 320 | 5,000 | 3,200 |
| 2008-10-10 | 283 | 283 | 283 | 283 | 3,000 | 2,830 |
| 2008-10-09 | 328 | 328 | 328 | 328 | 5,000 | 3,280 |
| 2008-10-07 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2008-10-03 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2008-10-02 | 375 | 375 | 345 | 345 | 26,000 | 3,450 |
| 2008-10-01 | 350 | 360 | 350 | 360 | 5,000 | 3,600 |
| 2008-09-30 | 352 | 360 | 352 | 360 | 4,000 | 3,600 |
| 2008-09-29 | 355 | 370 | 355 | 355 | 7,000 | 3,550 |
| 2008-09-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2008-09-19 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2008-09-16 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2008-09-12 | 350 | 355 | 350 | 355 | 15,000 | 3,550 |
| 2008-09-11 | 347 | 353 | 347 | 353 | 7,000 | 3,530 |
| 2008-09-04 | 338 | 350 | 338 | 350 | 11,000 | 3,500 |
| 2008-09-03 | 330 | 350 | 330 | 350 | 7,000 | 3,500 |
| 2008-09-02 | 344 | 344 | 335 | 335 | 26,000 | 3,350 |
| 2008-09-01 | 335 | 339 | 335 | 339 | 3,000 | 3,390 |
| 2008-08-28 | 331 | 331 | 326 | 326 | 6,000 | 3,260 |
| 2008-08-26 | 334 | 336 | 334 | 335 | 17,000 | 3,350 |
| 2008-08-25 | 344 | 344 | 339 | 339 | 4,000 | 3,390 |
| 2008-08-21 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 2008-08-19 | 348 | 350 | 348 | 350 | 10,000 | 3,500 |
| 2008-08-18 | 340 | 340 | 338 | 338 | 2,000 | 3,380 |
| 2008-08-15 | 350 | 350 | 350 | 350 | 13,000 | 3,500 |
| 2008-08-08 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2008-08-07 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2008-08-06 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2008-08-05 | 345 | 347 | 345 | 347 | 2,000 | 3,470 |
| 2008-08-04 | 355 | 355 | 355 | 355 | 23,000 | 3,550 |
| 2008-08-01 | 350 | 355 | 350 | 355 | 6,000 | 3,550 |
| 2008-07-31 | 350 | 360 | 350 | 360 | 17,000 | 3,600 |
| 2008-07-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2008-07-29 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2008-07-28 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2008-07-22 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-07-18 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 2008-07-17 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2008-07-16 | 370 | 370 | 345 | 345 | 4,000 | 3,450 |
| 2008-07-15 | 365 | 370 | 365 | 370 | 26,000 | 3,700 |
| 2008-07-14 | 350 | 365 | 350 | 365 | 3,000 | 3,650 |
| 2008-07-11 | 346 | 350 | 337 | 350 | 8,000 | 3,500 |
| 2008-07-10 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 2008-07-09 | 345 | 346 | 345 | 346 | 6,000 | 3,460 |
| 2008-07-08 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2008-07-02 | 350 | 350 | 350 | 350 | 23,000 | 3,500 |
| 2008-07-01 | 345 | 350 | 341 | 350 | 11,000 | 3,500 |
| 2008-06-26 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2008-06-25 | 345 | 350 | 345 | 350 | 40,000 | 3,500 |
| 2008-06-24 | 335 | 345 | 335 | 345 | 11,000 | 3,450 |
| 2008-06-23 | 335 | 340 | 333 | 340 | 14,000 | 3,400 |
| 2008-06-20 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 2008-06-19 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2008-06-17 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2008-06-13 | 354 | 354 | 354 | 354 | 14,000 | 3,540 |
| 2008-06-12 | 350 | 355 | 350 | 355 | 11,000 | 3,550 |
| 2008-06-11 | 347 | 350 | 347 | 350 | 6,000 | 3,500 |
| 2008-06-10 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2008-06-06 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2008-06-04 | 346 | 351 | 346 | 351 | 11,000 | 3,510 |
| 2008-06-03 | 356 | 356 | 350 | 350 | 27,000 | 3,500 |
| 2008-06-02 | 356 | 360 | 356 | 360 | 2,000 | 3,600 |
| 2008-05-29 | 359 | 359 | 353 | 355 | 15,000 | 3,550 |
| 2008-05-23 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2008-05-22 | 371 | 371 | 346 | 346 | 11,000 | 3,460 |
| 2008-05-21 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2008-05-20 | 359 | 360 | 359 | 360 | 2,000 | 3,600 |
| 2008-05-19 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2008-05-15 | 359 | 359 | 359 | 359 | 13,000 | 3,590 |
| 2008-05-14 | 350 | 361 | 350 | 361 | 4,000 | 3,610 |
| 2008-05-13 | 368 | 368 | 340 | 355 | 26,000 | 3,550 |
| 2008-05-07 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-05-02 | 395 | 395 | 395 | 395 | 23,000 | 3,950 |
| 2008-05-01 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-04-30 | 345 | 350 | 340 | 350 | 12,000 | 3,500 |
| 2008-04-28 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2008-04-25 | 350 | 350 | 345 | 346 | 8,000 | 3,460 |
| 2008-04-23 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2008-04-22 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-04-21 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2008-04-15 | 355 | 360 | 350 | 350 | 17,000 | 3,500 |
| 2008-04-11 | 356 | 356 | 356 | 356 | 5,000 | 3,560 |
| 2008-04-10 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2008-04-03 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2008-04-02 | 370 | 370 | 370 | 370 | 25,000 | 3,700 |
| 2008-04-01 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2008-03-31 | 353 | 360 | 351 | 360 | 11,000 | 3,600 |
| 2008-03-28 | 356 | 356 | 356 | 356 | 4,000 | 3,560 |
| 2008-03-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-03-25 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2008-03-24 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2008-03-18 | 361 | 361 | 360 | 360 | 25,000 | 3,600 |
| 2008-03-14 | 375 | 390 | 375 | 390 | 15,000 | 3,900 |
| 2008-03-13 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2008-03-10 | 335 | 360 | 335 | 360 | 37,000 | 3,600 |
| 2008-03-06 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2008-03-05 | 342 | 342 | 340 | 340 | 2,000 | 3,400 |
| 2008-03-04 | 360 | 360 | 360 | 360 | 26,000 | 3,600 |
| 2008-03-03 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2008-02-29 | 346 | 360 | 343 | 360 | 9,000 | 3,600 |
| 2008-02-28 | 350 | 350 | 342 | 342 | 4,000 | 3,420 |
| 2008-02-27 | 355 | 355 | 341 | 341 | 6,000 | 3,410 |
| 2008-02-26 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 2008-02-25 | 370 | 370 | 355 | 365 | 10,000 | 3,650 |
| 2008-02-22 | 375 | 375 | 370 | 370 | 3,000 | 3,700 |
| 2008-02-19 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2008-02-18 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 2008-02-15 | 380 | 380 | 380 | 380 | 18,000 | 3,800 |
| 2008-02-14 | 380 | 381 | 380 | 380 | 8,000 | 3,800 |
| 2008-02-13 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 2008-02-12 | 385 | 390 | 380 | 390 | 8,000 | 3,900 |
| 2008-02-06 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2008-02-05 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2008-02-04 | 455 | 455 | 455 | 455 | 21,000 | 4,550 |
| 2008-02-01 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2008-01-28 | 380 | 381 | 380 | 380 | 11,000 | 3,800 |
| 2008-01-25 | 385 | 385 | 380 | 380 | 15,000 | 3,800 |
| 2008-01-24 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2008-01-23 | 390 | 390 | 390 | 390 | 11,000 | 3,900 |
| 2008-01-15 | 395 | 395 | 390 | 390 | 14,000 | 3,900 |
| 2008-01-08 | 395 | 395 | 390 | 390 | 18,000 | 3,900 |
| 2008-01-07 | 400 | 400 | 400 | 400 | 24,000 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
