1. HOME >
  2. 株価時系列 >
  3. 8398 >
  4. 2012年

8398 (株)筑邦銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282142142142141,0002,140
2012-12-2721221521221512,0002,150
2012-12-262122122122123,0002,120
2012-12-252152152152154,0002,150
2012-12-212152152132139,0002,130
2012-12-192202202202205,0002,200
2012-12-1821521921521617,0002,160
2012-12-1721921921921914,0002,190
2012-12-1421522021521613,0002,160
2012-12-1321522021522022,0002,200
2012-12-0721521520221527,0002,150
2012-12-0621421521221221,0002,120
2012-12-0521321520721030,0002,100
2012-12-0422122122122125,0002,210
2012-12-0321221321221312,0002,130
2012-11-302102102102101,0002,100
2012-11-2921021020320316,0002,030
2012-11-282022102022103,0002,100
2012-11-192102102102105,0002,100
2012-11-162102102102106,0002,100
2012-11-1520320320320315,0002,030
2012-11-142032032032031,0002,030
2012-11-0819819819819816,0001,980
2012-11-072002002002003,0002,000
2012-11-052002001981984,0001,980
2012-11-0220020020020027,0002,000
2012-11-0120020019820013,0002,000
2012-10-312002001981985,0001,980
2012-10-301982011982012,0002,010
2012-10-291981981981981,0001,980
2012-10-262002001971997,0001,990
2012-10-251971971971972,0001,970
2012-10-241961961961961,0001,960
2012-10-221981981981982,0001,980
2012-10-191971971971978,0001,970
2012-10-181991991971972,0001,970
2012-10-172032051991996,0001,990
2012-10-162062061981987,0001,980
2012-10-151992061992065,0002,060
2012-10-121991991991991,0001,990
2012-10-051971971971974,0001,970
2012-10-042002002002009,0002,000
2012-10-032072072072073,0002,070
2012-10-0222222220620730,0002,070
2012-10-012162162152152,0002,150
2012-09-282142142142142,0002,140
2012-09-262082082082082,0002,080
2012-09-202102102102108,0002,100
2012-09-1921021421021211,0002,120
2012-09-1821821820221319,0002,130
2012-09-142172182172185,0002,180
2012-09-132132142132145,0002,140
2012-09-122172172172172,0002,170
2012-09-072142142142141,0002,140
2012-09-062152152152151,0002,150
2012-09-052172172152155,0002,150
2012-09-0421921921521531,0002,150
2012-09-032202202202201,0002,200
2012-08-312202202202201,0002,200
2012-08-2921921921621611,0002,160
2012-08-282192192192191,0002,190
2012-08-2721521621521511,0002,150
2012-08-2421521521521510,0002,150
2012-08-232202202202201,0002,200
2012-08-222202202202201,0002,200
2012-08-2122022021721715,0002,170
2012-08-172222232222235,0002,230
2012-08-162232232232236,0002,230
2012-08-152222222222225,0002,220
2012-08-092242242242241,0002,240
2012-08-0821621621621610,0002,160
2012-08-0721621621621610,0002,160
2012-08-062202202202204,0002,200
2012-08-032282282282281,0002,280
2012-08-0222822822822824,0002,280
2012-08-012222282222286,0002,280
2012-07-312222222222223,0002,220
2012-07-272202202202203,0002,200
2012-07-242182182182181,0002,180
2012-07-202192192192191,0002,190
2012-07-1822522522522512,0002,250
2012-07-1722322322322313,0002,230
2012-07-1321922221821833,0002,180
2012-07-122202202202204,0002,200
2012-07-102132132132138,0002,130
2012-07-092152152152155,0002,150
2012-07-042212212212213,0002,210
2012-07-0322722722722726,0002,270
2012-07-022212212212211,0002,210
2012-06-292202202202202,0002,200
2012-06-282162172162172,0002,170
2012-06-2721521921521917,0002,190
2012-06-2621421421421416,0002,140
2012-06-2521121421121419,0002,140
2012-06-202152152152151,0002,150
2012-06-192122152122156,0002,150
2012-06-182132132132135,0002,130
2012-06-1521021221021016,0002,100
2012-06-142072102072106,0002,100
2012-06-132152152132133,0002,130
2012-06-122152152152151,0002,150
2012-06-1121021021021011,0002,100
2012-06-0521321321021018,0002,100
2012-06-0422422421521538,0002,150
2012-06-012152192152192,0002,190
2012-05-292152152152151,0002,150
2012-05-282152152152154,0002,150
2012-05-2421521521521510,0002,150
2012-05-2321421521421510,0002,150
2012-05-222092092082087,0002,080
2012-05-212082082082081,0002,080
2012-05-182082082082081,0002,080
2012-05-1721121520720718,0002,070
2012-05-1621921921221214,0002,120
2012-05-152182192162199,0002,190
2012-05-142182182182182,0002,180
2012-05-112182182182182,0002,180
2012-05-0722022221522210,0002,220
2012-05-0222222222222226,0002,220
2012-05-012212212212211,0002,210
2012-04-2721521921521913,0002,190
2012-04-2621521621521611,0002,160
2012-04-252162162162161,0002,160
2012-04-242152162152166,0002,160
2012-04-2321721721521515,0002,150
2012-04-202172172172172,0002,170
2012-04-192172172172174,0002,170
2012-04-182182182182183,0002,180
2012-04-1721922021821810,0002,180
2012-04-1621821921821910,0002,190
2012-04-132182192162166,0002,160
2012-04-112152152152151,0002,150
2012-04-052182182152157,0002,150
2012-04-042192192182184,0002,180
2012-04-0322522521121932,0002,190
2012-04-0222022021621814,0002,180
2012-03-292202202172172,0002,170
2012-03-282282282152205,0002,200
2012-03-272222282222288,0002,280
2012-03-232152152152156,0002,150
2012-03-222182212182212,0002,210
2012-03-212212212212211,0002,210
2012-03-192212212202216,0002,210
2012-03-162192202192205,0002,200
2012-03-152232232212217,0002,210
2012-03-142202232202233,0002,230
2012-03-122122122122128,0002,120
2012-03-0921521521221213,0002,120
2012-03-0821621621221213,0002,120
2012-03-072172182172183,0002,180
2012-03-062212212172176,0002,170
2012-03-0522622622022166,0002,210
2012-03-0222922922422528,0002,250
2012-03-0122523022523014,0002,300
2012-02-292242252242252,0002,250
2012-02-2822523022422418,0002,240
2012-02-2722522622422610,0002,260
2012-02-242262262262265,0002,260
2012-02-172262262262266,0002,260
2012-02-162262262262265,0002,260
2012-02-152242262242268,0002,260
2012-02-132202242202243,0002,240
2012-02-082232232152207,0002,200
2012-02-0722322322322313,0002,230
2012-02-032302302302302,0002,300
2012-02-0223023023023025,0002,300
2012-02-012322322302302,0002,300
2012-01-312182252182257,0002,250
2012-01-302272272222225,0002,220
2012-01-252302302262264,0002,260
2012-01-242282302282303,0002,300
2012-01-202282282282283,0002,280
2012-01-172322322322326,0002,320
2012-01-162322322322325,0002,320
2012-01-132322322322325,0002,320
2012-01-112322322322321,0002,320
2012-01-102322322322326,0002,320
2012-01-062382402322325,0002,320
2012-01-0524524524524524,0002,450
2012-01-042422422422421,0002,420

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