1. HOME >
  2. 株価時系列 >
  3. 8398 >
  4. 2013年

8398 (株)筑邦銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301961971961972,0001,970
2013-12-2719619619019216,0001,920
2013-12-251981981941985,0001,980
2013-12-241971971931938,0001,930
2013-12-201961961961962,0001,960
2013-12-191991991961997,0001,990
2013-12-1819720019619616,0001,960
2013-12-1719919919919915,0001,990
2013-12-1619819919819914,0001,990
2013-12-131971971971974,0001,970
2013-12-1219619719619714,0001,970
2013-12-111971971971972,0001,970
2013-12-101991991961975,0001,970
2013-12-0920020120020119,0002,010
2013-12-0620120319919920,0001,990
2013-12-0520220320020021,0002,000
2013-12-042032032002007,0002,000
2013-12-0320420420420424,0002,040
2013-12-0219820019820010,0002,000
2013-11-2919819819819811,0001,980
2013-11-2819319619319617,0001,960
2013-11-271951951941955,0001,950
2013-11-261951951951956,0001,950
2013-11-251951961951957,0001,950
2013-11-2219419719419412,0001,940
2013-11-211951951951955,0001,950
2013-11-1919519619519516,0001,950
2013-11-181951951951959,0001,950
2013-11-1519519719419427,0001,940
2013-11-141961961951956,0001,950
2013-11-1319619619619611,0001,960
2013-11-121971971971971,0001,970
2013-11-111971971971973,0001,970
2013-11-081961971961978,0001,970
2013-11-061961961961968,0001,960
2013-11-0520020018119441,0001,940
2013-11-011981981981981,0001,980
2013-10-301981981981981,0001,980
2013-10-292002001981985,0001,980
2013-10-281991991981988,0001,980
2013-10-251991991991997,0001,990
2013-10-2419919919819912,0001,990
2013-10-211991991991992,0001,990
2013-10-1720020019919918,0001,990
2013-10-161991991991999,0001,990
2013-10-151992001992006,0002,000
2013-10-101991991991991,0001,990
2013-10-091991991991995,0001,990
2013-10-072002002002001,0002,000
2013-10-032002002002007,0002,000
2013-10-0220020020020029,0002,000
2013-10-0120020220020211,0002,020
2013-09-302002002002003,0002,000
2013-09-271992001992002,0002,000
2013-09-2620020120020012,0002,000
2013-09-252002012002016,0002,010
2013-09-242002002002004,0002,000
2013-09-2020020020020023,0002,000
2013-09-192002002002007,0002,000
2013-09-1820020020020016,0002,000
2013-09-1720420420020029,0002,000
2013-09-1320120420120118,0002,010
2013-09-122012022012015,0002,010
2013-09-112022022022022,0002,020
2013-09-102042062022028,0002,020
2013-09-0920420420420411,0002,040
2013-09-0620420420120125,0002,010
2013-09-052042042042049,0002,040
2013-09-042042042022024,0002,020
2013-09-0321221220420425,0002,040
2013-09-0220320820320615,0002,060
2013-08-302022032022023,0002,020
2013-08-292022022022021,0002,020
2013-08-282012022012022,0002,020
2013-08-272012012002013,0002,010
2013-08-262022022022021,0002,020
2013-08-222022022022026,0002,020
2013-08-212022022022022,0002,020
2013-08-202022022022022,0002,020
2013-08-1920320420320415,0002,040
2013-08-1620220320220310,0002,030
2013-08-152012022012028,0002,020
2013-08-132002032002035,0002,030
2013-08-0920020120020126,0002,010
2013-08-0820220319919945,0001,990
2013-08-0720320320320322,0002,030
2013-08-0620420420320430,0002,040
2013-08-0520420520320313,0002,030
2013-08-0220520520520525,0002,050
2013-07-3120620620420637,0002,060
2013-07-302062062062061,0002,060
2013-07-292052052052051,0002,050
2013-07-262062062062064,0002,060
2013-07-2520720720520615,0002,060
2013-07-242052052052053,0002,050
2013-07-2320820820720717,0002,070
2013-07-222082082082081,0002,080
2013-07-192082082082081,0002,080
2013-07-182072072072071,0002,070
2013-07-1721221220720718,0002,070
2013-07-1621122721122727,0002,270
2013-07-1221121421121420,0002,140
2013-07-112112122112128,0002,120
2013-07-102092092092094,0002,090
2013-07-0920921020820827,0002,080
2013-07-082092092092091,0002,090
2013-07-032082102082102,0002,100
2013-07-0221421420620626,0002,060
2013-07-012092092092091,0002,090
2013-06-282072072072071,0002,070
2013-06-2720921020520525,0002,050
2013-06-2621021020820816,0002,080
2013-06-2521021021021015,0002,100
2013-06-242062062062063,0002,060
2013-06-212052102052109,0002,100
2013-06-202052052052051,0002,050
2013-06-192052052052052,0002,050
2013-06-1820520720020410,0002,040
2013-06-1720820820420418,0002,040
2013-06-142052082052087,0002,080
2013-06-1320520520420510,0002,050
2013-06-1220820820820815,0002,080
2013-06-1121021020520534,0002,050
2013-06-102102102102101,0002,100
2013-06-0721021021021010,0002,100
2013-06-0620821020821027,0002,100
2013-06-0520820820820812,0002,080
2013-06-0420920920820835,0002,080
2013-06-0320920920820811,0002,080
2013-05-3120520820520819,0002,080
2013-05-302052052052051,0002,050
2013-05-292052052052051,0002,050
2013-05-282032052032056,0002,050
2013-05-272022022022028,0002,020
2013-05-242012012012011,0002,010
2013-05-2320120420020022,0002,000
2013-05-2220320320120111,0002,010
2013-05-212042042042044,0002,040
2013-05-2020020420020413,0002,040
2013-05-172052052022026,0002,020
2013-05-1620520520520512,0002,050
2013-05-1520520620020223,0002,020
2013-05-142062062062063,0002,060
2013-05-1320720720320331,0002,030
2013-05-102052072032034,0002,030
2013-05-0920620620420513,0002,050
2013-05-082052062052063,0002,060
2013-05-072062062052054,0002,050
2013-05-0220920920520656,0002,060
2013-05-012082082082086,0002,080
2013-04-302062062052054,0002,050
2013-04-262042052032048,0002,040
2013-04-252042042042042,0002,040
2013-04-242032032032031,0002,030
2013-04-232052052032036,0002,030
2013-04-222052052042042,0002,040
2013-04-192042042042045,0002,040
2013-04-1720420620420611,0002,060
2013-04-1620520520220211,0002,020
2013-04-152052052022026,0002,020
2013-04-122042042022027,0002,020
2013-04-112092092052053,0002,050
2013-04-102032042032044,0002,040
2013-04-092102102062068,0002,060
2013-04-082052052052053,0002,050
2013-04-052032032032032,0002,030
2013-04-0420220220220210,0002,020
2013-04-032042062032033,0002,030
2013-04-0220420420420426,0002,040
2013-04-012052052042043,0002,040
2013-03-292012022012023,0002,020
2013-03-2820020020020042,0002,000
2013-03-272022042022047,0002,040
2013-03-262072072072071,0002,070
2013-03-2520621020620714,0002,070
2013-03-222052062052065,0002,060
2013-03-212022052022059,0002,050
2013-03-192082102082106,0002,100
2013-03-182092092092095,0002,090
2013-03-1520920920520515,0002,050
2013-03-1421121120820816,0002,080
2013-03-1321021521021415,0002,140
2013-03-1221121121021020,0002,100
2013-03-1121321321121112,0002,110
2013-03-082122122122121,0002,120
2013-03-062142152142153,0002,150
2013-03-052112122112125,0002,120
2013-03-0421421421121130,0002,110
2013-03-0121321321321313,0002,130
2013-02-282102152102158,0002,150
2013-02-272112112112111,0002,110
2013-02-262072102072102,0002,100
2013-02-2520520520520510,0002,050
2013-02-222102102092094,0002,090
2013-02-212102102102103,0002,100
2013-02-192122132122135,0002,130
2013-02-182122122122125,0002,120
2013-02-152102122102127,0002,120
2013-02-142092092092091,0002,090
2013-02-082102102102105,0002,100
2013-02-0721021021021011,0002,100
2013-02-062122122122126,0002,120
2013-02-052132152132137,0002,130
2013-02-0421521521121135,0002,110
2013-02-0121921921321311,0002,130
2013-01-3021421521421514,0002,150
2013-01-282142142142148,0002,140
2013-01-2221521521421510,0002,150
2013-01-182122122122123,0002,120
2013-01-172152172152175,0002,170
2013-01-162152152152155,0002,150
2013-01-152152152152155,0002,150
2013-01-1121521521321326,0002,130
2013-01-1021521521521525,0002,150
2013-01-092152152152155,0002,150
2013-01-082182182152164,0002,160
2013-01-0721721821721827,0002,180
2013-01-042202282202283,0002,280

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