8398 (株)筑邦銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 271 | 272 | 270 | 272 | 10,000 | 2,720 |
| 2014-12-29 | 272 | 273 | 272 | 273 | 4,000 | 2,730 |
| 2014-12-26 | 262 | 265 | 262 | 265 | 2,000 | 2,650 |
| 2014-12-25 | 270 | 270 | 266 | 266 | 3,000 | 2,660 |
| 2014-12-24 | 266 | 266 | 266 | 266 | 21,000 | 2,660 |
| 2014-12-22 | 269 | 269 | 262 | 262 | 11,000 | 2,620 |
| 2014-12-19 | 267 | 267 | 266 | 266 | 5,000 | 2,660 |
| 2014-12-18 | 267 | 267 | 261 | 261 | 17,000 | 2,610 |
| 2014-12-17 | 256 | 267 | 256 | 261 | 14,000 | 2,610 |
| 2014-12-16 | 261 | 269 | 260 | 260 | 21,000 | 2,600 |
| 2014-12-15 | 268 | 268 | 261 | 261 | 3,000 | 2,610 |
| 2014-12-11 | 260 | 268 | 260 | 268 | 5,000 | 2,680 |
| 2014-12-09 | 268 | 268 | 268 | 268 | 14,000 | 2,680 |
| 2014-12-08 | 260 | 268 | 260 | 268 | 17,000 | 2,680 |
| 2014-12-05 | 268 | 268 | 268 | 268 | 16,000 | 2,680 |
| 2014-12-03 | 254 | 260 | 254 | 255 | 7,000 | 2,550 |
| 2014-12-02 | 271 | 271 | 251 | 259 | 21,000 | 2,590 |
| 2014-12-01 | 270 | 272 | 265 | 272 | 6,000 | 2,720 |
| 2014-11-28 | 268 | 269 | 268 | 269 | 3,000 | 2,690 |
| 2014-11-19 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2014-11-18 | 251 | 258 | 250 | 258 | 11,000 | 2,580 |
| 2014-11-17 | 263 | 263 | 241 | 251 | 20,000 | 2,510 |
| 2014-11-14 | 264 | 264 | 260 | 260 | 10,000 | 2,600 |
| 2014-11-13 | 265 | 269 | 261 | 261 | 8,000 | 2,610 |
| 2014-11-12 | 272 | 275 | 263 | 263 | 13,000 | 2,630 |
| 2014-11-11 | 261 | 269 | 261 | 269 | 3,000 | 2,690 |
| 2014-11-10 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2014-11-07 | 269 | 269 | 260 | 260 | 12,000 | 2,600 |
| 2014-11-06 | 277 | 277 | 253 | 253 | 16,000 | 2,530 |
| 2014-11-05 | 274 | 274 | 265 | 274 | 22,000 | 2,740 |
| 2014-11-04 | 267 | 273 | 267 | 268 | 3,000 | 2,680 |
| 2014-10-31 | 266 | 267 | 264 | 267 | 13,000 | 2,670 |
| 2014-10-30 | 267 | 267 | 267 | 267 | 6,000 | 2,670 |
| 2014-10-29 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2014-10-27 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2014-10-24 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 2014-10-23 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 2014-10-22 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2014-10-20 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 2014-10-17 | 295 | 295 | 290 | 290 | 9,000 | 2,900 |
| 2014-10-16 | 292 | 295 | 292 | 292 | 13,000 | 2,920 |
| 2014-10-15 | 292 | 295 | 292 | 295 | 5,000 | 2,950 |
| 2014-10-14 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2014-10-10 | 295 | 295 | 293 | 293 | 7,000 | 2,930 |
| 2014-10-09 | 295 | 295 | 295 | 295 | 10,000 | 2,950 |
| 2014-10-08 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2014-10-07 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2014-10-06 | 302 | 302 | 300 | 300 | 8,000 | 3,000 |
| 2014-10-03 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2014-10-02 | 301 | 301 | 301 | 301 | 13,000 | 3,010 |
| 2014-10-01 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2014-09-30 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2014-09-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2014-09-26 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2014-09-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2014-09-24 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2014-09-22 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2014-09-19 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2014-09-18 | 295 | 295 | 295 | 295 | 13,000 | 2,950 |
| 2014-09-17 | 298 | 300 | 295 | 295 | 34,000 | 2,950 |
| 2014-09-16 | 300 | 300 | 290 | 290 | 21,000 | 2,900 |
| 2014-09-12 | 299 | 300 | 299 | 300 | 4,000 | 3,000 |
| 2014-09-03 | 287 | 300 | 287 | 300 | 3,000 | 3,000 |
| 2014-09-02 | 300 | 300 | 300 | 300 | 13,000 | 3,000 |
| 2014-09-01 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2014-08-29 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2014-08-28 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2014-08-27 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2014-08-26 | 277 | 285 | 277 | 285 | 7,000 | 2,850 |
| 2014-08-25 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2014-08-22 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2014-08-21 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2014-08-20 | 282 | 282 | 275 | 275 | 21,000 | 2,750 |
| 2014-08-19 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 2014-08-18 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2014-08-15 | 280 | 290 | 280 | 282 | 8,000 | 2,820 |
| 2014-08-13 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2014-08-11 | 275 | 290 | 275 | 275 | 28,000 | 2,750 |
| 2014-08-08 | 275 | 280 | 275 | 280 | 2,000 | 2,800 |
| 2014-08-07 | 275 | 280 | 275 | 280 | 2,000 | 2,800 |
| 2014-08-05 | 277 | 280 | 276 | 280 | 7,000 | 2,800 |
| 2014-08-04 | 290 | 290 | 290 | 290 | 14,000 | 2,900 |
| 2014-08-01 | 286 | 286 | 282 | 282 | 10,000 | 2,820 |
| 2014-07-31 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2014-07-30 | 279 | 280 | 279 | 280 | 14,000 | 2,800 |
| 2014-07-29 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 2014-07-25 | 272 | 272 | 271 | 271 | 3,000 | 2,710 |
| 2014-07-22 | 264 | 264 | 264 | 264 | 5,000 | 2,640 |
| 2014-07-18 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2014-07-17 | 285 | 290 | 275 | 275 | 14,000 | 2,750 |
| 2014-07-16 | 275 | 285 | 275 | 285 | 11,000 | 2,850 |
| 2014-07-15 | 275 | 275 | 270 | 270 | 20,000 | 2,700 |
| 2014-07-14 | 270 | 272 | 270 | 272 | 8,000 | 2,720 |
| 2014-07-11 | 264 | 270 | 264 | 270 | 6,000 | 2,700 |
| 2014-07-10 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2014-07-03 | 272 | 280 | 272 | 280 | 4,000 | 2,800 |
| 2014-07-02 | 280 | 280 | 272 | 272 | 18,000 | 2,720 |
| 2014-07-01 | 272 | 272 | 271 | 272 | 27,000 | 2,720 |
| 2014-06-30 | 272 | 272 | 272 | 272 | 10,000 | 2,720 |
| 2014-06-27 | 280 | 288 | 280 | 288 | 7,000 | 2,880 |
| 2014-06-26 | 265 | 270 | 265 | 270 | 55,000 | 2,700 |
| 2014-06-25 | 275 | 281 | 265 | 265 | 15,000 | 2,650 |
| 2014-06-24 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 2014-06-23 | 264 | 264 | 264 | 264 | 6,000 | 2,640 |
| 2014-06-20 | 261 | 261 | 260 | 261 | 17,000 | 2,610 |
| 2014-06-19 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2014-06-17 | 263 | 268 | 263 | 268 | 5,000 | 2,680 |
| 2014-06-16 | 249 | 256 | 249 | 256 | 5,000 | 2,560 |
| 2014-06-13 | 250 | 250 | 246 | 247 | 15,000 | 2,470 |
| 2014-06-12 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 2014-06-10 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2014-06-06 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2014-06-04 | 258 | 260 | 258 | 260 | 2,000 | 2,600 |
| 2014-06-03 | 260 | 260 | 258 | 258 | 30,000 | 2,580 |
| 2014-06-02 | 258 | 260 | 258 | 260 | 19,000 | 2,600 |
| 2014-05-30 | 260 | 260 | 260 | 260 | 21,000 | 2,600 |
| 2014-05-29 | 260 | 261 | 258 | 258 | 7,000 | 2,580 |
| 2014-05-28 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 2014-05-27 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2014-05-26 | 260 | 260 | 252 | 252 | 23,000 | 2,520 |
| 2014-05-23 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2014-05-22 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2014-05-19 | 264 | 269 | 264 | 269 | 6,000 | 2,690 |
| 2014-05-16 | 260 | 260 | 250 | 250 | 7,000 | 2,500 |
| 2014-05-15 | 254 | 255 | 249 | 249 | 9,000 | 2,490 |
| 2014-05-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2014-05-12 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2014-05-08 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2014-05-07 | 252 | 259 | 235 | 235 | 11,000 | 2,350 |
| 2014-05-02 | 279 | 279 | 259 | 259 | 24,000 | 2,590 |
| 2014-05-01 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2014-04-24 | 230 | 230 | 230 | 230 | 20,000 | 2,300 |
| 2014-04-22 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2014-04-18 | 223 | 223 | 223 | 223 | 4,000 | 2,230 |
| 2014-04-17 | 226 | 226 | 224 | 224 | 10,000 | 2,240 |
| 2014-04-16 | 223 | 234 | 223 | 234 | 27,000 | 2,340 |
| 2014-04-15 | 225 | 226 | 220 | 223 | 21,000 | 2,230 |
| 2014-04-09 | 221 | 228 | 220 | 228 | 8,000 | 2,280 |
| 2014-04-08 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2014-04-04 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2014-04-03 | 218 | 220 | 218 | 220 | 4,000 | 2,200 |
| 2014-04-02 | 264 | 264 | 210 | 210 | 60,000 | 2,100 |
| 2014-04-01 | 225 | 225 | 225 | 225 | 20,000 | 2,250 |
| 2014-03-31 | 221 | 230 | 221 | 226 | 3,000 | 2,260 |
| 2014-03-28 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2014-03-27 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2014-03-26 | 227 | 227 | 227 | 227 | 8,000 | 2,270 |
| 2014-03-25 | 222 | 226 | 222 | 226 | 6,000 | 2,260 |
| 2014-03-24 | 218 | 220 | 218 | 220 | 4,000 | 2,200 |
| 2014-03-20 | 215 | 218 | 215 | 218 | 12,000 | 2,180 |
| 2014-03-19 | 210 | 218 | 210 | 218 | 13,000 | 2,180 |
| 2014-03-18 | 218 | 220 | 218 | 218 | 15,000 | 2,180 |
| 2014-03-17 | 216 | 218 | 216 | 218 | 8,000 | 2,180 |
| 2014-03-14 | 210 | 216 | 210 | 216 | 4,000 | 2,160 |
| 2014-03-13 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2014-03-12 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2014-03-11 | 215 | 215 | 214 | 214 | 7,000 | 2,140 |
| 2014-03-10 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2014-03-07 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2014-03-06 | 212 | 213 | 212 | 212 | 25,000 | 2,120 |
| 2014-03-05 | 212 | 212 | 211 | 212 | 9,000 | 2,120 |
| 2014-03-04 | 213 | 213 | 212 | 212 | 22,000 | 2,120 |
| 2014-03-03 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2014-02-28 | 207 | 209 | 207 | 209 | 8,000 | 2,090 |
| 2014-02-27 | 204 | 205 | 204 | 204 | 10,000 | 2,040 |
| 2014-02-26 | 200 | 203 | 200 | 203 | 27,000 | 2,030 |
| 2014-02-24 | 205 | 207 | 205 | 207 | 4,000 | 2,070 |
| 2014-02-21 | 206 | 207 | 206 | 207 | 10,000 | 2,070 |
| 2014-02-19 | 204 | 207 | 204 | 206 | 21,000 | 2,060 |
| 2014-02-18 | 202 | 204 | 202 | 204 | 18,000 | 2,040 |
| 2014-02-17 | 201 | 202 | 201 | 202 | 24,000 | 2,020 |
| 2014-02-14 | 201 | 202 | 200 | 201 | 77,000 | 2,010 |
| 2014-02-13 | 202 | 202 | 200 | 201 | 51,000 | 2,010 |
| 2014-02-12 | 202 | 203 | 202 | 203 | 29,000 | 2,030 |
| 2014-02-10 | 209 | 209 | 201 | 201 | 9,000 | 2,010 |
| 2014-02-07 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2014-02-05 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2014-02-04 | 199 | 199 | 196 | 196 | 34,000 | 1,960 |
| 2014-02-03 | 202 | 202 | 198 | 200 | 8,000 | 2,000 |
| 2014-01-31 | 200 | 201 | 200 | 201 | 17,000 | 2,010 |
| 2014-01-30 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2014-01-29 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2014-01-28 | 199 | 200 | 199 | 200 | 9,000 | 2,000 |
| 2014-01-24 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2014-01-23 | 198 | 198 | 198 | 198 | 28,000 | 1,980 |
| 2014-01-22 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2014-01-21 | 199 | 199 | 198 | 198 | 6,000 | 1,980 |
| 2014-01-20 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2014-01-17 | 199 | 199 | 195 | 199 | 33,000 | 1,990 |
| 2014-01-16 | 199 | 199 | 199 | 199 | 16,000 | 1,990 |
| 2014-01-15 | 199 | 199 | 197 | 197 | 6,000 | 1,970 |
| 2014-01-14 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2014-01-10 | 197 | 199 | 197 | 199 | 22,000 | 1,990 |
| 2014-01-09 | 196 | 197 | 196 | 197 | 5,000 | 1,970 |
| 2014-01-08 | 196 | 198 | 195 | 196 | 11,000 | 1,960 |
| 2014-01-07 | 199 | 199 | 195 | 195 | 30,000 | 1,950 |
| 2014-01-06 | 197 | 198 | 197 | 198 | 10,000 | 1,980 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
