1. HOME >
  2. 株価時系列 >
  3. 8398 >
  4. 2016年

8398 (株)筑邦銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-292192192182189,0002,180
2016-12-2722022021921910,0002,190
2016-12-2621622021622012,0002,200
2016-12-222232232192195,0002,190
2016-12-2121821921821918,0002,190
2016-12-202292292212213,0002,210
2016-12-1922022322022313,0002,230
2016-12-1622022021821817,0002,180
2016-12-1521822021822012,0002,200
2016-12-1321621621621610,0002,160
2016-12-122182182182184,0002,180
2016-12-092162182162182,0002,180
2016-12-0821821821521512,0002,150
2016-12-0721822021822019,0002,200
2016-12-0621822021822016,0002,200
2016-12-0522022021521827,0002,180
2016-12-0222022022022015,0002,200
2016-12-012182182172183,0002,180
2016-11-302182182172172,0002,170
2016-11-2421721721321529,0002,150
2016-11-1721922021821812,0002,180
2016-11-162202202192198,0002,190
2016-11-152202202202205,0002,200
2016-11-142192192192194,0002,190
2016-11-102162172162178,0002,170
2016-11-0921621721621715,0002,170
2016-11-042182182172174,0002,170
2016-11-0222022021821816,0002,180
2016-11-0122022022022010,0002,200
2016-10-3122222221322011,0002,200
2016-10-282202202202201,0002,200
2016-10-252152202152208,0002,200
2016-10-242162162162163,0002,160
2016-10-212182182182181,0002,180
2016-10-2021621821321820,0002,180
2016-10-192172182172182,0002,180
2016-10-1822022021521919,0002,190
2016-10-1722222221721712,0002,170
2016-10-142222222222225,0002,220
2016-10-122182222182224,0002,220
2016-10-072182292182297,0002,290
2016-10-0621822221822217,0002,220
2016-10-052182182182181,0002,180
2016-10-0422622621221835,0002,180
2016-10-032222232222227,0002,220
2016-09-292132212132212,0002,210
2016-09-272152152152157,0002,150
2016-09-2621522021522016,0002,200
2016-09-2122022222022217,0002,220
2016-09-202252252202207,0002,200
2016-09-162252252252257,0002,250
2016-09-152252252202207,0002,200
2016-09-142222222222221,0002,220
2016-09-1322422422422410,0002,240
2016-09-122252252252252,0002,250
2016-09-0722222522022524,0002,250
2016-09-0622522522522510,0002,250
2016-09-052282282222223,0002,220
2016-09-0222822822822815,0002,280
2016-09-012222222222221,0002,220
2016-08-312212212212214,0002,210
2016-08-3022522522522511,0002,250
2016-08-292182192182193,0002,190
2016-08-252192202192198,0002,190
2016-08-222072072072075,0002,070
2016-08-1922022020921526,0002,150
2016-08-182352352262266,0002,260
2016-08-172282282282285,0002,280
2016-08-162272282272285,0002,280
2016-08-1522822822022111,0002,210
2016-08-1222822822822810,0002,280
2016-08-102212212212219,0002,210
2016-08-082212212212213,0002,210
2016-08-0522522522522510,0002,250
2016-08-032252292252293,0002,290
2016-08-0222922922922915,0002,290
2016-08-012292292292293,0002,290
2016-07-282272272272274,0002,270
2016-07-2123723722122832,0002,280
2016-07-2023023023023018,0002,300
2016-07-1923023022323033,0002,300
2016-07-1523023022523014,0002,300
2016-07-132332332332331,0002,330
2016-07-1223023022522532,0002,250
2016-07-062382382382381,0002,380
2016-07-0522923022823014,0002,300
2016-07-0424124124124114,0002,410
2016-07-0124324323023437,0002,340
2016-06-302502502402455,0002,450
2016-06-292402402402401,0002,400
2016-06-2823723723523517,0002,350
2016-06-2723523523523515,0002,350
2016-06-2423523523523514,0002,350
2016-06-232262352152358,0002,350
2016-06-2023023023023010,0002,300
2016-06-1723023023023010,0002,300
2016-06-1623023023023011,0002,300
2016-06-152292302292306,0002,300
2016-06-1422622622622611,0002,260
2016-06-132282282282281,0002,280
2016-06-0823023022322514,0002,250
2016-06-072262262262261,0002,260
2016-06-062302302302306,0002,300
2016-06-032302302302308,0002,300
2016-06-0223823823223720,0002,370
2016-06-012382392382392,0002,390
2016-05-312332402332404,0002,400
2016-05-3024324323223614,0002,360
2016-05-272392392392391,0002,390
2016-05-262342342342343,0002,340
2016-05-252382382382382,0002,380
2016-05-2323523523223322,0002,330
2016-05-202432432432431,0002,430
2016-05-192352352352351,0002,350
2016-05-182352352352351,0002,350
2016-05-1723523523523515,0002,350
2016-05-162342382342355,0002,350
2016-05-1323723722523416,0002,340
2016-05-122342342342342,0002,340
2016-05-102322372322372,0002,370
2016-05-0923923923223214,0002,320
2016-05-0624724723923920,0002,390
2016-05-022412412412411,0002,410
2016-04-282382382372378,0002,370
2016-04-272392392392391,0002,390
2016-04-262382382382381,0002,380
2016-04-2524324323323614,0002,360
2016-04-222442442442443,0002,440
2016-04-192522522522524,0002,520
2016-04-182442462392448,0002,440
2016-04-152402422352429,0002,420
2016-04-142402402402404,0002,400
2016-04-132322322322321,0002,320
2016-04-122302382302385,0002,380
2016-04-112302302302305,0002,300
2016-04-062322322322325,0002,320
2016-04-052492502382386,0002,380
2016-04-0426526526526513,0002,650
2016-04-012402402402406,0002,400
2016-03-312402402402401,0002,400
2016-03-282452452372373,0002,370
2016-03-2524524524524520,0002,450
2016-03-2424124524124517,0002,450
2016-03-232532532532531,0002,530
2016-03-222542542542542,0002,540
2016-03-182462462462461,0002,460
2016-03-172542542542544,0002,540
2016-03-162482542482545,0002,540
2016-03-152452482402405,0002,400
2016-03-142502502422425,0002,420
2016-03-112392402322327,0002,320
2016-03-092352352352355,0002,350
2016-03-0323023523023413,0002,340
2016-03-0223523523523515,0002,350
2016-03-0123024523023019,0002,300
2016-02-292302302302305,0002,300
2016-02-262302302302303,0002,300
2016-02-252332332332331,0002,330
2016-02-242302302302302,0002,300
2016-02-232302302252255,0002,250
2016-02-222382382302303,0002,300
2016-02-192422422402404,0002,400
2016-02-172402522402527,0002,520
2016-02-162402402402407,0002,400
2016-02-152402432402436,0002,430
2016-02-0924224223523526,0002,350
2016-02-042482482412413,0002,410
2016-02-032502502502501,0002,500
2016-02-0225025025025014,0002,500
2016-02-012502502502504,0002,500
2016-01-292502502502503,0002,500
2016-01-282652652652651,0002,650
2016-01-272422422422421,0002,420
2016-01-252392392392391,0002,390
2016-01-222382382382387,0002,380
2016-01-192472472472471,0002,470
2016-01-1823624023623612,0002,360
2016-01-1524024722822822,0002,280
2016-01-142402402382382,0002,380
2016-01-132402402402401,0002,400
2016-01-122402402402402,0002,400
2016-01-072432432402404,0002,400
2016-01-062482562432437,0002,430
2016-01-0525625625625614,0002,560

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