1. HOME >
  2. 株価時系列 >
  3. 8398 >
  4. 2011年

8398 (株)筑邦銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-292352402352404,0002,400
2011-12-272352362352356,0002,350
2011-12-262312312312311,0002,310
2011-12-222372372312312,0002,310
2011-12-202302302302301,0002,300
2011-12-1923523823523812,0002,380
2011-12-1623923923123115,0002,310
2011-12-1523924023924012,0002,400
2011-12-142392392392391,0002,390
2011-12-132382382382381,0002,380
2011-12-0724024024024016,0002,400
2011-12-0623924023924016,0002,400
2011-12-0523824023824017,0002,400
2011-12-0224624624624623,0002,460
2011-12-0122023822023813,0002,380
2011-11-3022022022022010,0002,200
2011-11-292202202202201,0002,200
2011-11-282162162152155,0002,150
2011-11-172182202182207,0002,200
2011-11-162182192182196,0002,190
2011-11-152132192132199,0002,190
2011-11-142202202142143,0002,140
2011-11-102132132132132,0002,130
2011-11-092132132132135,0002,130
2011-11-082132132132136,0002,130
2011-11-072122122122125,0002,120
2011-11-042092172092124,0002,120
2011-11-0222922920820867,0002,080
2011-11-0122823022622619,0002,260
2011-10-312262262262265,0002,260
2011-10-2822923322723315,0002,330
2011-10-2722822922822821,0002,280
2011-10-262292292292292,0002,290
2011-10-252292292292291,0002,290
2011-10-242322322322323,0002,320
2011-10-212322322322327,0002,320
2011-10-202312312312311,0002,310
2011-10-182342342342345,0002,340
2011-10-172312342312347,0002,340
2011-10-142342342342345,0002,340
2011-10-122342342342341,0002,340
2011-10-112362362322325,0002,320
2011-10-062342352342354,0002,350
2011-10-052332332332332,0002,330
2011-10-0423823823223227,0002,320
2011-10-032402402342342,0002,340
2011-09-302382402382403,0002,400
2011-09-292372372372371,0002,370
2011-09-282372372372372,0002,370
2011-09-272352362352363,0002,360
2011-09-262352372352353,0002,350
2011-09-222372372372373,0002,370
2011-09-212402402402405,0002,400
2011-09-202402402402405,0002,400
2011-09-1623824023524022,0002,400
2011-09-1523523923423821,0002,380
2011-09-1423524223524212,0002,420
2011-09-132352352352352,0002,350
2011-09-122322432322436,0002,430
2011-09-0923223923223211,0002,320
2011-09-082342342342343,0002,340
2011-09-072392452392396,0002,390
2011-09-062322392322396,0002,390
2011-09-052332332322323,0002,320
2011-09-0223523523323330,0002,330
2011-09-012402402382383,0002,380
2011-08-312332402332403,0002,400
2011-08-3023123423123313,0002,330
2011-08-292362362362365,0002,360
2011-08-2623623923623618,0002,360
2011-08-252432432422422,0002,420
2011-08-242442442442443,0002,440
2011-08-232442442442441,0002,440
2011-08-2224524524524510,0002,450
2011-08-192462462462462,0002,460
2011-08-172462462462465,0002,460
2011-08-1625025024324623,0002,460
2011-08-152522542522546,0002,540
2011-08-122502552502557,0002,550
2011-08-1024725024425022,0002,500
2011-08-0924524724524715,0002,470
2011-08-082472472472479,0002,470
2011-08-042472472472473,0002,470
2011-08-0325025024924924,0002,490
2011-08-0225125125025137,0002,510
2011-08-012522522502527,0002,520
2011-07-292522522522523,0002,520
2011-07-2724724824524710,0002,470
2011-07-252502502502505,0002,500
2011-07-2224824824524814,0002,480
2011-07-2125025024824823,0002,480
2011-07-2025025025025021,0002,500
2011-07-1925025025025012,0002,500
2011-07-1524925024925016,0002,500
2011-07-142502502502502,0002,500
2011-07-112502502502505,0002,500
2011-07-082502522502529,0002,520
2011-07-052502502502501,0002,500
2011-07-0425225225225225,0002,520
2011-07-0125225225025111,0002,510
2011-06-3025025525025512,0002,550
2011-06-292502502502504,0002,500
2011-06-2825025625025021,0002,500
2011-06-2724625024624916,0002,490
2011-06-2424825024825015,0002,500
2011-06-232452452452451,0002,450
2011-06-2224524524124514,0002,450
2011-06-212452452452451,0002,450
2011-06-2025025025025010,0002,500
2011-06-172502502462498,0002,490
2011-06-162492502462469,0002,460
2011-06-1524824924524823,0002,480
2011-06-1424925124325116,0002,510
2011-06-132492552452555,0002,550
2011-06-102492492492491,0002,490
2011-06-092422492422486,0002,480
2011-06-082492492412414,0002,410
2011-06-0724725024725010,0002,500
2011-06-062592592592593,0002,590
2011-06-032662662662662,0002,660
2011-06-0226826826826824,0002,680
2011-06-012652652652651,0002,650
2011-05-312652652652651,0002,650
2011-05-302652652652651,0002,650
2011-05-2626626626626611,0002,660
2011-05-252622622622627,0002,620
2011-05-2425826425826411,0002,640
2011-05-202662662662664,0002,660
2011-05-192682682682681,0002,680
2011-05-172692702692706,0002,700
2011-05-1627027326426725,0002,670
2011-05-132702732702735,0002,730
2011-05-122702702702702,0002,700
2011-05-112702702702701,0002,700
2011-05-1027327326926911,0002,690
2011-05-0927527527327311,0002,730
2011-05-0627827827827832,0002,780
2011-05-0227728027728016,0002,800
2011-04-282752772752773,0002,770
2011-04-272772782742783,0002,780
2011-04-2627727727227211,0002,720
2011-04-2527828027827917,0002,790
2011-04-192802802802805,0002,800
2011-04-1827828027627612,0002,760
2011-04-152832832782785,0002,780
2011-04-142822822822821,0002,820
2011-04-122842842802803,0002,800
2011-04-1127928327627618,0002,760
2011-04-052822822812813,0002,810
2011-04-0428428428428423,0002,840
2011-04-012842852822824,0002,820
2011-03-312832832832832,0002,830
2011-03-302762832752834,0002,830
2011-03-292762762762762,0002,760
2011-03-282762842762842,0002,840
2011-03-2526728326728327,0002,830
2011-03-222832832832831,0002,830
2011-03-172852852852854,0002,850
2011-03-162832832752756,0002,750
2011-03-152852852852854,0002,850
2011-03-102872872872875,0002,870
2011-03-092792792792791,0002,790
2011-03-072792792792791,0002,790
2011-03-042802802802801,0002,800
2011-03-032792792792796,0002,790
2011-03-0229229229229232,0002,920
2011-03-012742852742857,0002,850
2011-02-282712712712719,0002,710
2011-02-2527127127127110,0002,710
2011-02-2427127127127114,0002,710
2011-02-2327127127127113,0002,710
2011-02-222752752752752,0002,750
2011-02-212752752752753,0002,750
2011-02-182752752702708,0002,700
2011-02-1728528527228010,0002,800
2011-02-162852852852855,0002,850
2011-02-152802852802858,0002,850
2011-02-142752832752833,0002,830
2011-02-102702802702804,0002,800
2011-02-082752752702708,0002,700
2011-02-072752752752751,0002,750
2011-02-032802802802802,0002,800
2011-02-0228728728728722,0002,870
2011-02-0127328027228010,0002,800
2011-01-312682752682753,0002,750
2011-01-282682682682682,0002,680
2011-01-272682682682682,0002,680
2011-01-262602682602684,0002,680
2011-01-252602602602601,0002,600
2011-01-2426026626026012,0002,600
2011-01-212582662582662,0002,660
2011-01-202582582582581,0002,580
2011-01-192582582582581,0002,580
2011-01-182622622622626,0002,620
2011-01-1725926025926012,0002,600
2011-01-1425526025526014,0002,600
2011-01-1325825925825910,0002,590
2011-01-122512592512594,0002,590
2011-01-112492552492553,0002,550
2011-01-072492492492491,0002,490
2011-01-062462532462494,0002,490
2011-01-0525425424924935,0002,490
2011-01-0424625024525013,0002,500

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株