8398 (株)筑邦銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 389 | 390 | 387 | 387 | 5,000 | 3,870 |
| 2009-12-29 | 380 | 387 | 380 | 387 | 2,000 | 3,870 |
| 2009-12-28 | 385 | 385 | 380 | 385 | 5,000 | 3,850 |
| 2009-12-25 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2009-12-24 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2009-12-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-12-21 | 399 | 399 | 399 | 399 | 15,000 | 3,990 |
| 2009-12-18 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 2009-12-17 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 2009-12-16 | 400 | 400 | 399 | 399 | 48,000 | 3,990 |
| 2009-12-15 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 2009-12-14 | 390 | 397 | 390 | 397 | 21,000 | 3,970 |
| 2009-12-11 | 397 | 397 | 397 | 397 | 41,000 | 3,970 |
| 2009-12-10 | 397 | 397 | 397 | 397 | 14,000 | 3,970 |
| 2009-12-08 | 398 | 398 | 398 | 398 | 25,000 | 3,980 |
| 2009-12-07 | 400 | 400 | 377 | 377 | 22,000 | 3,770 |
| 2009-12-04 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 2009-12-03 | 394 | 400 | 394 | 400 | 5,000 | 4,000 |
| 2009-12-02 | 400 | 400 | 400 | 400 | 18,000 | 4,000 |
| 2009-12-01 | 390 | 396 | 390 | 395 | 24,000 | 3,950 |
| 2009-11-30 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2009-11-27 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2009-11-25 | 394 | 394 | 394 | 394 | 8,000 | 3,940 |
| 2009-11-24 | 396 | 396 | 396 | 396 | 10,000 | 3,960 |
| 2009-11-17 | 400 | 400 | 386 | 386 | 30,000 | 3,860 |
| 2009-11-16 | 400 | 400 | 400 | 400 | 13,000 | 4,000 |
| 2009-11-13 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 2009-11-12 | 400 | 400 | 391 | 391 | 25,000 | 3,910 |
| 2009-11-10 | 390 | 400 | 390 | 400 | 20,000 | 4,000 |
| 2009-11-09 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 2009-11-05 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2009-11-04 | 372 | 377 | 372 | 377 | 40,000 | 3,770 |
| 2009-11-02 | 379 | 379 | 367 | 377 | 4,000 | 3,770 |
| 2009-10-30 | 375 | 380 | 375 | 380 | 13,000 | 3,800 |
| 2009-10-23 | 389 | 390 | 389 | 390 | 2,000 | 3,900 |
| 2009-10-21 | 400 | 400 | 400 | 400 | 30,000 | 4,000 |
| 2009-10-19 | 395 | 395 | 393 | 393 | 3,000 | 3,930 |
| 2009-10-16 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 2009-10-15 | 395 | 395 | 392 | 392 | 6,000 | 3,920 |
| 2009-10-13 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2009-10-09 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2009-10-08 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 2009-10-07 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2009-10-06 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 2009-10-05 | 397 | 397 | 395 | 395 | 2,000 | 3,950 |
| 2009-10-02 | 418 | 418 | 395 | 395 | 20,000 | 3,950 |
| 2009-10-01 | 405 | 410 | 400 | 410 | 10,000 | 4,100 |
| 2009-09-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-09-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-09-24 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 2009-09-17 | 410 | 410 | 405 | 405 | 10,000 | 4,050 |
| 2009-09-15 | 409 | 410 | 400 | 400 | 12,000 | 4,000 |
| 2009-09-14 | 410 | 410 | 401 | 407 | 13,000 | 4,070 |
| 2009-09-10 | 403 | 410 | 400 | 400 | 18,000 | 4,000 |
| 2009-09-08 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 2009-09-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-09-04 | 415 | 415 | 415 | 415 | 10,000 | 4,150 |
| 2009-09-03 | 410 | 410 | 410 | 410 | 7,000 | 4,100 |
| 2009-09-02 | 415 | 415 | 415 | 415 | 18,000 | 4,150 |
| 2009-09-01 | 405 | 410 | 401 | 410 | 18,000 | 4,100 |
| 2009-08-31 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2009-08-28 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2009-08-26 | 410 | 410 | 405 | 405 | 10,000 | 4,050 |
| 2009-08-25 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 2009-08-24 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 2009-08-21 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 2009-08-20 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2009-08-18 | 415 | 415 | 415 | 415 | 30,000 | 4,150 |
| 2009-08-14 | 400 | 418 | 400 | 418 | 20,000 | 4,180 |
| 2009-08-13 | 384 | 400 | 384 | 400 | 2,000 | 4,000 |
| 2009-08-12 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2009-08-11 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2009-08-10 | 381 | 381 | 380 | 380 | 6,000 | 3,800 |
| 2009-08-06 | 372 | 380 | 372 | 375 | 14,000 | 3,750 |
| 2009-08-05 | 372 | 384 | 372 | 384 | 4,000 | 3,840 |
| 2009-08-04 | 442 | 442 | 442 | 442 | 17,000 | 4,420 |
| 2009-08-03 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2009-07-31 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2009-07-30 | 355 | 370 | 355 | 370 | 22,000 | 3,700 |
| 2009-07-28 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2009-07-27 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2009-07-24 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2009-07-22 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 2009-07-15 | 345 | 355 | 345 | 345 | 20,000 | 3,450 |
| 2009-07-14 | 350 | 350 | 340 | 350 | 4,000 | 3,500 |
| 2009-07-09 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2009-07-08 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-07-07 | 315 | 330 | 315 | 330 | 9,000 | 3,300 |
| 2009-07-03 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2009-07-02 | 332 | 332 | 332 | 332 | 22,000 | 3,320 |
| 2009-06-30 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2009-06-29 | 283 | 284 | 283 | 284 | 2,000 | 2,840 |
| 2009-06-26 | 285 | 285 | 281 | 281 | 2,000 | 2,810 |
| 2009-06-25 | 294 | 320 | 270 | 280 | 68,000 | 2,800 |
| 2009-06-24 | 285 | 290 | 280 | 290 | 5,000 | 2,900 |
| 2009-06-23 | 276 | 279 | 276 | 279 | 3,000 | 2,790 |
| 2009-06-22 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2009-06-19 | 280 | 280 | 275 | 275 | 9,000 | 2,750 |
| 2009-06-18 | 275 | 280 | 275 | 280 | 3,000 | 2,800 |
| 2009-06-17 | 275 | 275 | 273 | 275 | 15,000 | 2,750 |
| 2009-06-16 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2009-06-15 | 280 | 280 | 270 | 275 | 15,000 | 2,750 |
| 2009-06-12 | 260 | 275 | 260 | 275 | 10,000 | 2,750 |
| 2009-06-11 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2009-06-10 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-06-09 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2009-06-08 | 256 | 256 | 250 | 250 | 7,000 | 2,500 |
| 2009-06-05 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-06-04 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-06-03 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2009-06-02 | 254 | 260 | 250 | 250 | 76,000 | 2,500 |
| 2009-06-01 | 249 | 251 | 241 | 251 | 12,000 | 2,510 |
| 2009-05-29 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2009-05-28 | 242 | 243 | 241 | 241 | 5,000 | 2,410 |
| 2009-05-27 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2009-05-26 | 235 | 243 | 235 | 241 | 14,000 | 2,410 |
| 2009-05-25 | 235 | 235 | 235 | 235 | 85,000 | 2,350 |
| 2009-05-20 | 230 | 235 | 230 | 235 | 2,000 | 2,350 |
| 2009-05-19 | 235 | 235 | 235 | 235 | 23,000 | 2,350 |
| 2009-05-15 | 270 | 270 | 260 | 265 | 19,000 | 2,650 |
| 2009-05-13 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2009-05-11 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2009-05-08 | 269 | 269 | 269 | 269 | 10,000 | 2,690 |
| 2009-05-07 | 282 | 282 | 267 | 267 | 31,000 | 2,670 |
| 2009-05-01 | 275 | 275 | 274 | 274 | 3,000 | 2,740 |
| 2009-04-30 | 278 | 278 | 273 | 273 | 2,000 | 2,730 |
| 2009-04-28 | 265 | 273 | 265 | 273 | 5,000 | 2,730 |
| 2009-04-27 | 267 | 271 | 267 | 270 | 3,000 | 2,700 |
| 2009-04-24 | 267 | 267 | 266 | 266 | 2,000 | 2,660 |
| 2009-04-23 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2009-04-22 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2009-04-21 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 2009-04-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-04-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-04-15 | 269 | 285 | 267 | 285 | 15,000 | 2,850 |
| 2009-04-14 | 270 | 279 | 265 | 279 | 4,000 | 2,790 |
| 2009-04-13 | 263 | 270 | 263 | 265 | 7,000 | 2,650 |
| 2009-04-09 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-04-08 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-04-03 | 258 | 269 | 258 | 260 | 10,000 | 2,600 |
| 2009-04-02 | 265 | 265 | 257 | 257 | 34,000 | 2,570 |
| 2009-04-01 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 2009-03-31 | 270 | 270 | 268 | 268 | 3,000 | 2,680 |
| 2009-03-30 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-03-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-03-26 | 264 | 265 | 263 | 265 | 7,000 | 2,650 |
| 2009-03-25 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 2009-03-24 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 2009-03-23 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2009-03-19 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2009-03-17 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 2009-03-16 | 289 | 289 | 280 | 280 | 14,000 | 2,800 |
| 2009-03-13 | 290 | 290 | 289 | 290 | 14,000 | 2,900 |
| 2009-03-10 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 2009-03-09 | 288 | 290 | 288 | 290 | 7,000 | 2,900 |
| 2009-03-06 | 290 | 290 | 287 | 287 | 4,000 | 2,870 |
| 2009-03-04 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2009-03-03 | 309 | 309 | 290 | 290 | 29,000 | 2,900 |
| 2009-03-02 | 305 | 310 | 305 | 310 | 4,000 | 3,100 |
| 2009-02-26 | 290 | 302 | 290 | 302 | 8,000 | 3,020 |
| 2009-02-25 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2009-02-20 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 2009-02-13 | 315 | 315 | 300 | 300 | 26,000 | 3,000 |
| 2009-02-12 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2009-02-10 | 303 | 310 | 303 | 310 | 2,000 | 3,100 |
| 2009-02-06 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2009-02-05 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 2009-02-04 | 318 | 318 | 305 | 305 | 6,000 | 3,050 |
| 2009-02-03 | 328 | 328 | 328 | 328 | 25,000 | 3,280 |
| 2009-01-30 | 325 | 326 | 324 | 324 | 4,000 | 3,240 |
| 2009-01-29 | 322 | 323 | 322 | 323 | 3,000 | 3,230 |
| 2009-01-26 | 316 | 316 | 310 | 310 | 10,000 | 3,100 |
| 2009-01-23 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
| 2009-01-22 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2009-01-16 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2009-01-15 | 330 | 335 | 329 | 335 | 15,000 | 3,350 |
| 2009-01-14 | 325 | 340 | 320 | 340 | 16,000 | 3,400 |
| 2009-01-13 | 333 | 333 | 322 | 322 | 10,000 | 3,220 |
| 2009-01-08 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2009-01-06 | 381 | 381 | 381 | 381 | 21,000 | 3,810 |
| 2009-01-05 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
