8398 (株)筑邦銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2015-12-28 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2015-12-25 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 2015-12-24 | 240 | 242 | 240 | 240 | 10,000 | 2,400 |
| 2015-12-22 | 244 | 244 | 240 | 240 | 19,000 | 2,400 |
| 2015-12-21 | 240 | 240 | 240 | 240 | 18,000 | 2,400 |
| 2015-12-18 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2015-12-17 | 242 | 242 | 242 | 242 | 16,000 | 2,420 |
| 2015-12-16 | 242 | 242 | 241 | 241 | 13,000 | 2,410 |
| 2015-12-15 | 241 | 243 | 240 | 240 | 22,000 | 2,400 |
| 2015-12-14 | 240 | 240 | 240 | 240 | 11,000 | 2,400 |
| 2015-12-11 | 238 | 243 | 238 | 243 | 7,000 | 2,430 |
| 2015-12-10 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2015-12-09 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2015-12-08 | 240 | 245 | 240 | 240 | 16,000 | 2,400 |
| 2015-12-07 | 240 | 240 | 240 | 240 | 15,000 | 2,400 |
| 2015-12-04 | 240 | 242 | 240 | 240 | 24,000 | 2,400 |
| 2015-12-03 | 237 | 240 | 237 | 240 | 16,000 | 2,400 |
| 2015-12-02 | 238 | 238 | 234 | 235 | 28,000 | 2,350 |
| 2015-11-30 | 238 | 238 | 238 | 238 | 8,000 | 2,380 |
| 2015-11-27 | 238 | 238 | 238 | 238 | 6,000 | 2,380 |
| 2015-11-26 | 239 | 239 | 238 | 238 | 12,000 | 2,380 |
| 2015-11-25 | 238 | 238 | 238 | 238 | 10,000 | 2,380 |
| 2015-11-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2015-11-20 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2015-11-18 | 240 | 240 | 240 | 240 | 11,000 | 2,400 |
| 2015-11-17 | 240 | 240 | 238 | 238 | 7,000 | 2,380 |
| 2015-11-16 | 240 | 240 | 237 | 237 | 11,000 | 2,370 |
| 2015-11-13 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2015-11-11 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2015-11-10 | 244 | 244 | 238 | 238 | 3,000 | 2,380 |
| 2015-11-09 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2015-11-06 | 242 | 242 | 237 | 237 | 3,000 | 2,370 |
| 2015-11-05 | 237 | 240 | 237 | 237 | 6,000 | 2,370 |
| 2015-11-04 | 240 | 240 | 237 | 237 | 62,000 | 2,370 |
| 2015-11-02 | 240 | 240 | 240 | 240 | 21,000 | 2,400 |
| 2015-10-30 | 240 | 240 | 238 | 238 | 21,000 | 2,380 |
| 2015-10-29 | 240 | 240 | 240 | 240 | 13,000 | 2,400 |
| 2015-10-28 | 240 | 240 | 234 | 234 | 15,000 | 2,340 |
| 2015-10-27 | 238 | 240 | 233 | 240 | 17,000 | 2,400 |
| 2015-10-23 | 236 | 240 | 236 | 240 | 21,000 | 2,400 |
| 2015-10-22 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2015-10-21 | 235 | 239 | 235 | 239 | 3,000 | 2,390 |
| 2015-10-20 | 235 | 240 | 232 | 232 | 13,000 | 2,320 |
| 2015-10-19 | 239 | 239 | 235 | 235 | 7,000 | 2,350 |
| 2015-10-16 | 237 | 239 | 237 | 239 | 5,000 | 2,390 |
| 2015-10-15 | 239 | 239 | 237 | 237 | 13,000 | 2,370 |
| 2015-10-14 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2015-10-09 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2015-10-06 | 239 | 241 | 239 | 241 | 2,000 | 2,410 |
| 2015-10-05 | 237 | 241 | 237 | 241 | 2,000 | 2,410 |
| 2015-10-02 | 246 | 246 | 236 | 236 | 20,000 | 2,360 |
| 2015-10-01 | 240 | 243 | 240 | 243 | 2,000 | 2,430 |
| 2015-09-30 | 240 | 242 | 240 | 242 | 2,000 | 2,420 |
| 2015-09-28 | 235 | 240 | 235 | 240 | 3,000 | 2,400 |
| 2015-09-25 | 233 | 240 | 233 | 240 | 10,000 | 2,400 |
| 2015-09-17 | 238 | 238 | 238 | 238 | 5,000 | 2,380 |
| 2015-09-16 | 237 | 238 | 237 | 238 | 5,000 | 2,380 |
| 2015-09-15 | 238 | 242 | 230 | 230 | 46,000 | 2,300 |
| 2015-09-14 | 234 | 234 | 234 | 234 | 5,000 | 2,340 |
| 2015-09-11 | 228 | 234 | 228 | 234 | 7,000 | 2,340 |
| 2015-09-09 | 230 | 236 | 230 | 236 | 34,000 | 2,360 |
| 2015-09-08 | 243 | 243 | 240 | 240 | 14,000 | 2,400 |
| 2015-09-07 | 249 | 249 | 243 | 243 | 3,000 | 2,430 |
| 2015-09-03 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2015-09-02 | 254 | 254 | 254 | 254 | 15,000 | 2,540 |
| 2015-09-01 | 249 | 249 | 249 | 249 | 11,000 | 2,490 |
| 2015-08-31 | 246 | 247 | 246 | 247 | 2,000 | 2,470 |
| 2015-08-26 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2015-08-25 | 242 | 246 | 242 | 246 | 2,000 | 2,460 |
| 2015-08-24 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2015-08-21 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2015-08-19 | 246 | 250 | 246 | 250 | 12,000 | 2,500 |
| 2015-08-18 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 2015-08-17 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2015-08-14 | 246 | 250 | 246 | 250 | 5,000 | 2,500 |
| 2015-08-13 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2015-08-12 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2015-08-11 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2015-08-10 | 248 | 248 | 248 | 248 | 41,000 | 2,480 |
| 2015-08-07 | 249 | 249 | 249 | 249 | 22,000 | 2,490 |
| 2015-08-06 | 250 | 250 | 248 | 250 | 16,000 | 2,500 |
| 2015-08-05 | 248 | 250 | 248 | 250 | 7,000 | 2,500 |
| 2015-08-04 | 254 | 254 | 246 | 247 | 17,000 | 2,470 |
| 2015-08-03 | 251 | 252 | 251 | 252 | 2,000 | 2,520 |
| 2015-07-30 | 247 | 247 | 247 | 247 | 3,000 | 2,470 |
| 2015-07-28 | 257 | 257 | 247 | 250 | 8,000 | 2,500 |
| 2015-07-27 | 250 | 252 | 250 | 252 | 7,000 | 2,520 |
| 2015-07-24 | 245 | 245 | 245 | 245 | 10,000 | 2,450 |
| 2015-07-23 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 2015-07-22 | 256 | 256 | 252 | 252 | 2,000 | 2,520 |
| 2015-07-21 | 257 | 257 | 251 | 252 | 3,000 | 2,520 |
| 2015-07-17 | 250 | 255 | 250 | 255 | 11,000 | 2,550 |
| 2015-07-16 | 255 | 255 | 250 | 250 | 14,000 | 2,500 |
| 2015-07-15 | 249 | 251 | 249 | 251 | 16,000 | 2,510 |
| 2015-07-14 | 248 | 249 | 248 | 249 | 2,000 | 2,490 |
| 2015-07-13 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2015-07-10 | 245 | 245 | 245 | 245 | 9,000 | 2,450 |
| 2015-07-09 | 248 | 248 | 245 | 245 | 7,000 | 2,450 |
| 2015-07-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2015-07-07 | 250 | 250 | 249 | 249 | 5,000 | 2,490 |
| 2015-07-06 | 252 | 252 | 252 | 252 | 13,000 | 2,520 |
| 2015-07-03 | 253 | 253 | 252 | 252 | 5,000 | 2,520 |
| 2015-07-02 | 255 | 255 | 253 | 253 | 19,000 | 2,530 |
| 2015-07-01 | 255 | 255 | 251 | 252 | 9,000 | 2,520 |
| 2015-06-30 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2015-06-29 | 250 | 254 | 250 | 254 | 17,000 | 2,540 |
| 2015-06-26 | 246 | 250 | 246 | 250 | 18,000 | 2,500 |
| 2015-06-25 | 246 | 249 | 246 | 247 | 25,000 | 2,470 |
| 2015-06-24 | 249 | 249 | 246 | 246 | 13,000 | 2,460 |
| 2015-06-23 | 250 | 250 | 249 | 249 | 31,000 | 2,490 |
| 2015-06-22 | 252 | 252 | 250 | 252 | 23,000 | 2,520 |
| 2015-06-19 | 254 | 254 | 251 | 251 | 7,000 | 2,510 |
| 2015-06-18 | 254 | 254 | 254 | 254 | 5,000 | 2,540 |
| 2015-06-17 | 255 | 255 | 252 | 252 | 6,000 | 2,520 |
| 2015-06-16 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2015-06-15 | 253 | 255 | 253 | 255 | 4,000 | 2,550 |
| 2015-06-12 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2015-06-11 | 255 | 259 | 255 | 255 | 5,000 | 2,550 |
| 2015-06-10 | 255 | 255 | 254 | 254 | 11,000 | 2,540 |
| 2015-06-09 | 255 | 255 | 253 | 253 | 9,000 | 2,530 |
| 2015-06-08 | 255 | 258 | 255 | 255 | 14,000 | 2,550 |
| 2015-06-04 | 257 | 257 | 256 | 256 | 3,000 | 2,560 |
| 2015-06-03 | 257 | 257 | 255 | 255 | 10,000 | 2,550 |
| 2015-06-02 | 260 | 260 | 257 | 257 | 18,000 | 2,570 |
| 2015-06-01 | 258 | 265 | 257 | 257 | 17,000 | 2,570 |
| 2015-05-29 | 258 | 260 | 258 | 260 | 9,000 | 2,600 |
| 2015-05-28 | 257 | 257 | 255 | 256 | 14,000 | 2,560 |
| 2015-05-27 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2015-05-26 | 261 | 261 | 257 | 257 | 15,000 | 2,570 |
| 2015-05-25 | 260 | 262 | 260 | 262 | 2,000 | 2,620 |
| 2015-05-22 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2015-05-21 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2015-05-20 | 253 | 258 | 253 | 256 | 11,000 | 2,560 |
| 2015-05-19 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 2015-05-18 | 262 | 262 | 257 | 257 | 26,000 | 2,570 |
| 2015-05-15 | 258 | 264 | 258 | 264 | 6,000 | 2,640 |
| 2015-05-13 | 255 | 257 | 255 | 257 | 14,000 | 2,570 |
| 2015-05-12 | 256 | 268 | 256 | 257 | 8,000 | 2,570 |
| 2015-05-11 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2015-05-08 | 254 | 255 | 253 | 253 | 7,000 | 2,530 |
| 2015-05-07 | 259 | 259 | 251 | 251 | 30,000 | 2,510 |
| 2015-05-01 | 254 | 254 | 253 | 253 | 11,000 | 2,530 |
| 2015-04-30 | 258 | 258 | 251 | 253 | 22,000 | 2,530 |
| 2015-04-28 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2015-04-27 | 254 | 254 | 254 | 254 | 7,000 | 2,540 |
| 2015-04-24 | 251 | 251 | 251 | 251 | 10,000 | 2,510 |
| 2015-04-22 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2015-04-21 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2015-04-20 | 256 | 259 | 251 | 259 | 12,000 | 2,590 |
| 2015-04-17 | 259 | 260 | 259 | 260 | 6,000 | 2,600 |
| 2015-04-16 | 260 | 260 | 256 | 256 | 6,000 | 2,560 |
| 2015-04-15 | 258 | 259 | 256 | 256 | 8,000 | 2,560 |
| 2015-04-14 | 258 | 260 | 258 | 260 | 7,000 | 2,600 |
| 2015-04-13 | 254 | 260 | 254 | 260 | 6,000 | 2,600 |
| 2015-04-09 | 257 | 262 | 257 | 262 | 2,000 | 2,620 |
| 2015-04-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2015-04-07 | 253 | 261 | 253 | 261 | 3,000 | 2,610 |
| 2015-04-06 | 260 | 264 | 256 | 256 | 11,000 | 2,560 |
| 2015-04-03 | 257 | 260 | 257 | 260 | 9,000 | 2,600 |
| 2015-04-02 | 265 | 265 | 265 | 265 | 18,000 | 2,650 |
| 2015-04-01 | 267 | 269 | 265 | 269 | 8,000 | 2,690 |
| 2015-03-31 | 266 | 269 | 265 | 269 | 4,000 | 2,690 |
| 2015-03-30 | 261 | 265 | 261 | 265 | 2,000 | 2,650 |
| 2015-03-27 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2015-03-26 | 262 | 262 | 255 | 255 | 10,000 | 2,550 |
| 2015-03-24 | 265 | 265 | 263 | 263 | 3,000 | 2,630 |
| 2015-03-23 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2015-03-19 | 261 | 269 | 261 | 269 | 4,000 | 2,690 |
| 2015-03-18 | 260 | 268 | 260 | 268 | 16,000 | 2,680 |
| 2015-03-17 | 264 | 264 | 260 | 260 | 12,000 | 2,600 |
| 2015-03-16 | 265 | 265 | 264 | 264 | 9,000 | 2,640 |
| 2015-03-13 | 264 | 264 | 264 | 264 | 5,000 | 2,640 |
| 2015-03-12 | 263 | 264 | 263 | 264 | 2,000 | 2,640 |
| 2015-03-11 | 264 | 264 | 263 | 263 | 9,000 | 2,630 |
| 2015-03-10 | 264 | 264 | 264 | 264 | 4,000 | 2,640 |
| 2015-03-09 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2015-03-06 | 262 | 262 | 262 | 262 | 4,000 | 2,620 |
| 2015-03-05 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2015-03-04 | 268 | 268 | 261 | 261 | 7,000 | 2,610 |
| 2015-03-03 | 269 | 269 | 263 | 263 | 15,000 | 2,630 |
| 2015-03-02 | 266 | 266 | 266 | 266 | 7,000 | 2,660 |
| 2015-02-27 | 265 | 269 | 265 | 265 | 5,000 | 2,650 |
| 2015-02-26 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2015-02-25 | 263 | 270 | 261 | 270 | 6,000 | 2,700 |
| 2015-02-24 | 270 | 270 | 265 | 265 | 29,000 | 2,650 |
| 2015-02-23 | 264 | 266 | 264 | 266 | 2,000 | 2,660 |
| 2015-02-20 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2015-02-19 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2015-02-17 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2015-02-16 | 260 | 260 | 256 | 256 | 17,000 | 2,560 |
| 2015-02-13 | 265 | 265 | 251 | 257 | 15,000 | 2,570 |
| 2015-02-12 | 264 | 265 | 263 | 265 | 20,000 | 2,650 |
| 2015-02-10 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2015-02-09 | 255 | 262 | 255 | 261 | 11,000 | 2,610 |
| 2015-02-06 | 263 | 263 | 263 | 263 | 5,000 | 2,630 |
| 2015-02-04 | 266 | 270 | 262 | 262 | 33,000 | 2,620 |
| 2015-02-03 | 266 | 266 | 266 | 266 | 24,000 | 2,660 |
| 2015-01-30 | 260 | 268 | 260 | 260 | 12,000 | 2,600 |
| 2015-01-29 | 270 | 270 | 257 | 259 | 37,000 | 2,590 |
| 2015-01-28 | 269 | 270 | 269 | 270 | 10,000 | 2,700 |
| 2015-01-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2015-01-22 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 2015-01-21 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 2015-01-19 | 272 | 272 | 272 | 272 | 4,000 | 2,720 |
| 2015-01-16 | 266 | 272 | 266 | 272 | 6,000 | 2,720 |
| 2015-01-15 | 272 | 272 | 266 | 266 | 10,000 | 2,660 |
| 2015-01-14 | 271 | 271 | 268 | 268 | 2,000 | 2,680 |
| 2015-01-13 | 270 | 271 | 270 | 271 | 2,000 | 2,710 |
| 2015-01-09 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2015-01-07 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2015-01-06 | 278 | 278 | 270 | 270 | 15,000 | 2,700 |
| 2015-01-05 | 271 | 271 | 270 | 271 | 7,000 | 2,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.091株
