8398 (株)筑邦銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 240 | 245 | 240 | 245 | 4,000 | 2,450 |
| 2010-12-28 | 232 | 239 | 232 | 234 | 4,000 | 2,340 |
| 2010-12-27 | 234 | 234 | 232 | 232 | 9,000 | 2,320 |
| 2010-12-24 | 237 | 237 | 234 | 234 | 23,000 | 2,340 |
| 2010-12-22 | 245 | 245 | 238 | 239 | 38,000 | 2,390 |
| 2010-12-21 | 247 | 247 | 245 | 245 | 23,000 | 2,450 |
| 2010-12-20 | 251 | 251 | 245 | 246 | 11,000 | 2,460 |
| 2010-12-17 | 259 | 259 | 255 | 255 | 25,000 | 2,550 |
| 2010-12-16 | 257 | 262 | 256 | 262 | 31,000 | 2,620 |
| 2010-12-15 | 260 | 260 | 254 | 257 | 19,000 | 2,570 |
| 2010-12-14 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2010-12-13 | 270 | 270 | 252 | 268 | 21,000 | 2,680 |
| 2010-12-10 | 270 | 270 | 265 | 270 | 30,000 | 2,700 |
| 2010-12-09 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 2010-12-08 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 2010-12-07 | 274 | 280 | 274 | 280 | 17,000 | 2,800 |
| 2010-12-06 | 275 | 275 | 274 | 274 | 20,000 | 2,740 |
| 2010-12-03 | 275 | 275 | 271 | 271 | 17,000 | 2,710 |
| 2010-12-02 | 275 | 275 | 272 | 272 | 26,000 | 2,720 |
| 2010-12-01 | 270 | 275 | 269 | 275 | 18,000 | 2,750 |
| 2010-11-24 | 262 | 275 | 262 | 275 | 19,000 | 2,750 |
| 2010-11-22 | 261 | 262 | 261 | 262 | 11,000 | 2,620 |
| 2010-11-19 | 269 | 269 | 265 | 265 | 24,000 | 2,650 |
| 2010-11-17 | 275 | 275 | 271 | 271 | 8,000 | 2,710 |
| 2010-11-16 | 271 | 271 | 269 | 269 | 11,000 | 2,690 |
| 2010-11-15 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 2010-11-11 | 274 | 274 | 274 | 274 | 6,000 | 2,740 |
| 2010-11-10 | 275 | 275 | 267 | 275 | 40,000 | 2,750 |
| 2010-11-09 | 277 | 280 | 275 | 275 | 11,000 | 2,750 |
| 2010-11-05 | 274 | 279 | 274 | 279 | 8,000 | 2,790 |
| 2010-11-04 | 282 | 282 | 274 | 274 | 2,000 | 2,740 |
| 2010-11-02 | 282 | 282 | 282 | 282 | 23,000 | 2,820 |
| 2010-11-01 | 283 | 283 | 280 | 280 | 2,000 | 2,800 |
| 2010-10-29 | 273 | 273 | 273 | 273 | 8,000 | 2,730 |
| 2010-10-28 | 272 | 273 | 272 | 273 | 6,000 | 2,730 |
| 2010-10-26 | 283 | 283 | 280 | 280 | 13,000 | 2,800 |
| 2010-10-25 | 280 | 283 | 280 | 283 | 5,000 | 2,830 |
| 2010-10-22 | 284 | 284 | 284 | 284 | 9,000 | 2,840 |
| 2010-10-21 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2010-10-20 | 272 | 274 | 272 | 273 | 8,000 | 2,730 |
| 2010-10-19 | 292 | 292 | 280 | 280 | 10,000 | 2,800 |
| 2010-10-18 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 2010-10-15 | 294 | 294 | 294 | 294 | 4,000 | 2,940 |
| 2010-10-13 | 289 | 298 | 289 | 298 | 18,000 | 2,980 |
| 2010-10-08 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2010-10-05 | 301 | 305 | 301 | 301 | 3,000 | 3,010 |
| 2010-10-04 | 309 | 309 | 301 | 301 | 23,000 | 3,010 |
| 2010-10-01 | 305 | 305 | 305 | 305 | 20,000 | 3,050 |
| 2010-09-30 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2010-09-29 | 305 | 316 | 304 | 316 | 9,000 | 3,160 |
| 2010-09-27 | 309 | 317 | 309 | 317 | 2,000 | 3,170 |
| 2010-09-22 | 298 | 304 | 298 | 304 | 11,000 | 3,040 |
| 2010-09-21 | 302 | 302 | 295 | 300 | 15,000 | 3,000 |
| 2010-09-17 | 302 | 302 | 302 | 302 | 10,000 | 3,020 |
| 2010-09-16 | 301 | 301 | 301 | 301 | 6,000 | 3,010 |
| 2010-09-15 | 307 | 307 | 299 | 301 | 15,000 | 3,010 |
| 2010-09-14 | 309 | 309 | 309 | 309 | 10,000 | 3,090 |
| 2010-09-10 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2010-09-09 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2010-09-08 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2010-09-03 | 310 | 310 | 302 | 302 | 8,000 | 3,020 |
| 2010-09-02 | 324 | 324 | 310 | 310 | 23,000 | 3,100 |
| 2010-09-01 | 313 | 318 | 313 | 318 | 7,000 | 3,180 |
| 2010-08-31 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-08-30 | 313 | 327 | 313 | 327 | 10,000 | 3,270 |
| 2010-08-24 | 310 | 310 | 310 | 310 | 21,000 | 3,100 |
| 2010-08-23 | 306 | 318 | 306 | 310 | 14,000 | 3,100 |
| 2010-08-17 | 317 | 317 | 317 | 317 | 4,000 | 3,170 |
| 2010-08-16 | 317 | 317 | 317 | 317 | 4,000 | 3,170 |
| 2010-08-13 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 2010-08-12 | 311 | 318 | 311 | 318 | 2,000 | 3,180 |
| 2010-08-09 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 2010-08-06 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2010-08-04 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2010-08-03 | 319 | 319 | 319 | 319 | 21,000 | 3,190 |
| 2010-08-02 | 312 | 319 | 312 | 319 | 9,000 | 3,190 |
| 2010-07-30 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-07-28 | 308 | 320 | 300 | 320 | 22,000 | 3,200 |
| 2010-07-26 | 305 | 309 | 305 | 309 | 11,000 | 3,090 |
| 2010-07-20 | 305 | 305 | 305 | 305 | 10,000 | 3,050 |
| 2010-07-16 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 2010-07-15 | 307 | 307 | 307 | 307 | 9,000 | 3,070 |
| 2010-07-14 | 301 | 308 | 301 | 308 | 3,000 | 3,080 |
| 2010-07-13 | 300 | 308 | 300 | 308 | 6,000 | 3,080 |
| 2010-07-09 | 303 | 310 | 303 | 310 | 3,000 | 3,100 |
| 2010-07-08 | 320 | 320 | 310 | 310 | 14,000 | 3,100 |
| 2010-07-06 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2010-07-05 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2010-07-02 | 334 | 334 | 326 | 333 | 22,000 | 3,330 |
| 2010-07-01 | 334 | 335 | 326 | 335 | 14,000 | 3,350 |
| 2010-06-29 | 334 | 334 | 334 | 334 | 12,000 | 3,340 |
| 2010-06-28 | 324 | 324 | 324 | 324 | 21,000 | 3,240 |
| 2010-06-25 | 330 | 330 | 316 | 324 | 25,000 | 3,240 |
| 2010-06-23 | 324 | 335 | 324 | 335 | 5,000 | 3,350 |
| 2010-06-22 | 328 | 330 | 320 | 330 | 8,000 | 3,300 |
| 2010-06-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2010-06-17 | 334 | 334 | 332 | 332 | 4,000 | 3,320 |
| 2010-06-16 | 339 | 339 | 320 | 330 | 15,000 | 3,300 |
| 2010-06-15 | 339 | 339 | 339 | 339 | 3,000 | 3,390 |
| 2010-06-14 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2010-06-11 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2010-06-08 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2010-06-07 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2010-06-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2010-06-02 | 340 | 340 | 338 | 338 | 25,000 | 3,380 |
| 2010-06-01 | 335 | 340 | 320 | 340 | 14,000 | 3,400 |
| 2010-05-27 | 320 | 330 | 320 | 330 | 7,000 | 3,300 |
| 2010-05-24 | 321 | 323 | 321 | 323 | 2,000 | 3,230 |
| 2010-05-20 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2010-05-19 | 322 | 322 | 322 | 322 | 3,000 | 3,220 |
| 2010-05-18 | 338 | 338 | 330 | 330 | 5,000 | 3,300 |
| 2010-05-17 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 2010-05-14 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 2010-05-13 | 330 | 336 | 330 | 336 | 4,000 | 3,360 |
| 2010-05-11 | 332 | 332 | 330 | 330 | 8,000 | 3,300 |
| 2010-05-10 | 328 | 340 | 328 | 340 | 3,000 | 3,400 |
| 2010-05-07 | 344 | 344 | 328 | 328 | 23,000 | 3,280 |
| 2010-05-06 | 345 | 345 | 340 | 340 | 2,000 | 3,400 |
| 2010-04-30 | 340 | 340 | 339 | 339 | 2,000 | 3,390 |
| 2010-04-28 | 320 | 340 | 320 | 340 | 22,000 | 3,400 |
| 2010-04-27 | 329 | 329 | 321 | 326 | 12,000 | 3,260 |
| 2010-04-23 | 330 | 331 | 327 | 331 | 9,000 | 3,310 |
| 2010-04-22 | 339 | 339 | 331 | 331 | 6,000 | 3,310 |
| 2010-04-19 | 350 | 358 | 347 | 347 | 10,000 | 3,470 |
| 2010-04-16 | 352 | 357 | 349 | 350 | 20,000 | 3,500 |
| 2010-04-15 | 368 | 368 | 360 | 360 | 7,000 | 3,600 |
| 2010-04-14 | 357 | 369 | 357 | 369 | 3,000 | 3,690 |
| 2010-04-13 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2010-04-12 | 350 | 350 | 350 | 350 | 11,000 | 3,500 |
| 2010-04-08 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2010-04-05 | 349 | 349 | 343 | 343 | 2,000 | 3,430 |
| 2010-04-02 | 349 | 349 | 349 | 349 | 22,000 | 3,490 |
| 2010-04-01 | 351 | 353 | 342 | 348 | 14,000 | 3,480 |
| 2010-03-31 | 350 | 352 | 350 | 352 | 3,000 | 3,520 |
| 2010-03-30 | 340 | 345 | 340 | 345 | 11,000 | 3,450 |
| 2010-03-29 | 350 | 350 | 343 | 343 | 5,000 | 3,430 |
| 2010-03-26 | 350 | 355 | 350 | 355 | 7,000 | 3,550 |
| 2010-03-25 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2010-03-23 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2010-03-17 | 358 | 368 | 358 | 367 | 4,000 | 3,670 |
| 2010-03-16 | 373 | 373 | 350 | 350 | 35,000 | 3,500 |
| 2010-03-15 | 374 | 374 | 374 | 374 | 3,000 | 3,740 |
| 2010-03-12 | 368 | 374 | 366 | 374 | 3,000 | 3,740 |
| 2010-03-11 | 375 | 375 | 373 | 375 | 4,000 | 3,750 |
| 2010-03-09 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2010-03-05 | 385 | 385 | 385 | 385 | 14,000 | 3,850 |
| 2010-03-04 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2010-03-03 | 389 | 389 | 387 | 387 | 3,000 | 3,870 |
| 2010-03-02 | 393 | 393 | 393 | 393 | 18,000 | 3,930 |
| 2010-03-01 | 382 | 390 | 382 | 390 | 12,000 | 3,900 |
| 2010-02-26 | 385 | 390 | 385 | 390 | 2,000 | 3,900 |
| 2010-02-24 | 385 | 385 | 378 | 378 | 7,000 | 3,780 |
| 2010-02-19 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2010-02-18 | 393 | 393 | 393 | 393 | 15,000 | 3,930 |
| 2010-02-17 | 394 | 398 | 394 | 395 | 54,000 | 3,950 |
| 2010-02-16 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 2010-02-15 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 2010-02-12 | 398 | 398 | 386 | 386 | 3,000 | 3,860 |
| 2010-02-10 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2010-02-09 | 388 | 388 | 385 | 385 | 49,000 | 3,850 |
| 2010-02-08 | 388 | 390 | 388 | 390 | 4,000 | 3,900 |
| 2010-02-05 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2010-02-04 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2010-02-03 | 396 | 398 | 387 | 387 | 53,000 | 3,870 |
| 2010-02-02 | 398 | 398 | 396 | 396 | 19,000 | 3,960 |
| 2010-02-01 | 398 | 398 | 392 | 398 | 7,000 | 3,980 |
| 2010-01-28 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2010-01-27 | 394 | 395 | 394 | 395 | 65,000 | 3,950 |
| 2010-01-22 | 394 | 394 | 394 | 394 | 19,000 | 3,940 |
| 2010-01-21 | 392 | 392 | 392 | 392 | 4,000 | 3,920 |
| 2010-01-20 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2010-01-19 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 2010-01-18 | 387 | 399 | 387 | 399 | 40,000 | 3,990 |
| 2010-01-15 | 394 | 394 | 380 | 380 | 19,000 | 3,800 |
| 2010-01-14 | 395 | 395 | 385 | 395 | 8,000 | 3,950 |
| 2010-01-07 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2010-01-06 | 440 | 440 | 384 | 390 | 13,000 | 3,900 |
| 2010-01-05 | 449 | 449 | 449 | 449 | 16,000 | 4,490 |
| 2010-01-04 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
