1. HOME >
  2. 株価時系列 >
  3. 8398 >
  4. 2017年

8398 (株)筑邦銀行 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,2202,2202,2202,2203002,220
2017-12-282,1872,2012,1872,2012002,201
2017-12-262,1912,1912,1812,1811,1002,181
2017-12-252,1862,2002,1862,1917002,191
2017-12-222,2002,2002,1802,1866,8002,186
2017-12-202,2202,2202,1852,2002,2002,200
2017-12-192,2502,2502,2202,2201,6002,220
2017-12-182,2232,2502,2232,2503,6002,250
2017-12-152,2502,2502,2202,2202,2002,220
2017-12-132,2302,2302,2302,2301,0002,230
2017-12-122,2252,2592,2252,2594002,259
2017-12-112,2602,2602,2602,2601,4002,260
2017-12-072,2602,2602,2602,2601,4002,260
2017-12-062,2602,2602,2602,2602,4002,260
2017-12-052,2252,2502,2252,2271,8002,227
2017-12-042,2652,2652,2252,2251,6002,225
2017-12-012,2512,2512,2182,2187002,218
2017-11-302,2202,2992,2202,2991,5002,299
2017-11-292,2132,2132,2132,2131002,213
2017-11-282,2102,2102,2102,2101002,210
2017-11-272,2102,2102,2102,2103002,210
2017-11-242,2052,2052,2052,2051002,205
2017-11-222,2052,2052,2052,2052002,205
2017-11-212,2202,2202,2202,2201002,220
2017-11-202,2102,2102,2102,2102002,210
2017-11-172,2062,2372,2062,2107002,210
2017-11-162,2402,2402,2052,2051,4002,205
2017-11-152,2152,2402,2152,2404002,240
2017-11-132,2492,2492,2052,2051,0002,205
2017-11-102,2052,2052,2052,2056002,205
2017-11-072,2052,2052,2002,2004002,200
2017-11-062,2052,2152,2052,2056002,205
2017-11-022,2352,2352,2152,2151,6002,215
2017-11-012,2082,2082,2082,2084002,208
2017-10-312,2052,2052,2032,2034002,203
2017-10-302,2042,2042,2042,2043002,204
2017-10-272,2212,2392,2212,2392002,239
2017-10-262,2032,2162,2012,2163002,216
2017-10-252,2052,2052,2012,2013002,201
2017-10-242,2402,2402,2402,2402002,240
2017-10-232,2402,2402,2402,2402002,240
2017-10-192,2002,2002,2002,2008002,200
2017-10-182,2102,2102,2102,2101002,210
2017-10-172,2302,2302,2302,2305002,230
2017-10-162,2102,2302,2102,2305002,230
2017-10-132,2102,2302,2002,2006002,200
2017-10-122,2002,2002,2002,2001,6002,200
2017-10-042,2392,2392,2002,2008002,200
2017-10-032,2392,2392,2392,2391,5002,239
2017-09-292,2022,2022,2022,2021,0002,202
2017-09-282,2232,2302,2232,2302002,230
2017-09-272,2132,2132,2132,2131002,213
2017-09-2623023922222218,0002,220
2017-09-2522622622622610,0002,260
2017-09-212172182172183,0002,180
2017-09-2022022122022011,0002,200
2017-09-192202202202205,0002,200
2017-09-152182202182195,0002,190
2017-09-1421921921921910,0002,190
2017-09-1321921921921910,0002,190
2017-09-122162162162162,0002,160
2017-09-112162162162163,0002,160
2017-09-062172172172177,0002,170
2017-09-052202202182187,0002,180
2017-09-0421822021822020,0002,200
2017-09-0122022020921627,0002,160
2017-08-312192192192191,0002,190
2017-08-282202202192192,0002,190
2017-08-212172172172172,0002,170
2017-08-182172172172172,0002,170
2017-08-172212212182188,0002,180
2017-08-162202202162179,0002,170
2017-08-152182202172178,0002,170
2017-08-142182182182183,0002,180
2017-08-102172172172172,0002,170
2017-08-092182182182182,0002,180
2017-08-082182182182183,0002,180
2017-08-072182182182181,0002,180
2017-08-042242242182183,0002,180
2017-08-032192242172178,0002,170
2017-08-0221821921821921,0002,190
2017-08-012192212192212,0002,210
2017-07-312212212192194,0002,190
2017-07-272212212202203,0002,200
2017-07-262212212212211,0002,210
2017-07-252172242172243,0002,240
2017-07-242282282152177,0002,170
2017-07-1922022222022212,0002,220
2017-07-1822022022022012,0002,200
2017-07-1421722021522067,0002,200
2017-07-132172172172172,0002,170
2017-07-122202202192192,0002,190
2017-07-062202202202201,0002,200
2017-07-052202242202242,0002,240
2017-07-0422922922422416,0002,240
2017-07-032202212202213,0002,210
2017-06-2822022021621617,0002,160
2017-06-2721922021922015,0002,200
2017-06-2621921921921914,0002,190
2017-06-222152152152151,0002,150
2017-06-192172202152157,0002,150
2017-06-162172172172176,0002,170
2017-06-152162182162177,0002,170
2017-06-132152152152151,0002,150
2017-06-122152152152151,0002,150
2017-06-062162162162161,0002,160
2017-06-052182182182181,0002,180
2017-06-0221821821821815,0002,180
2017-06-012152162152164,0002,160
2017-05-312142142142143,0002,140
2017-05-302142142142141,0002,140
2017-05-2921521521221310,0002,130
2017-05-262142142142145,0002,140
2017-05-252152152152151,0002,150
2017-05-2421621620821442,0002,140
2017-05-1921621621621612,0002,160
2017-05-182162162162161,0002,160
2017-05-172202202202206,0002,200
2017-05-162192192152156,0002,150
2017-05-152202202182185,0002,180
2017-05-1021722021622016,0002,200
2017-05-092192192192191,0002,190
2017-05-082202202192198,0002,190
2017-05-0222822822822815,0002,280
2017-05-0122222222222210,0002,220
2017-04-2821221621221613,0002,160
2017-04-262112112112115,0002,110
2017-04-252142142122127,0002,120
2017-04-2421121121121112,0002,110
2017-04-212102102102104,0002,100
2017-04-202102102102105,0002,100
2017-04-192132132132139,0002,130
2017-04-182142142132139,0002,130
2017-04-172142152102109,0002,100
2017-04-1421821821021022,0002,100
2017-04-1321321321321322,0002,130
2017-04-0521722021621721,0002,170
2017-04-0422322321621630,0002,160
2017-04-032192192192192,0002,190
2017-03-312242242232232,0002,230
2017-03-2922022821622718,0002,270
2017-03-2822022122022116,0002,210
2017-03-272212212212211,0002,210
2017-03-242202202202208,0002,200
2017-03-232212212212214,0002,210
2017-03-222252252212224,0002,220
2017-03-212212252212256,0002,250
2017-03-1722622622022010,0002,200
2017-03-162262262262269,0002,260
2017-03-1522122221921914,0002,190
2017-03-142212212212211,0002,210
2017-03-132212212182204,0002,200
2017-03-1022022421722030,0002,200
2017-03-082182182172172,0002,170
2017-03-072182202182189,0002,180
2017-03-0322022321321837,0002,180
2017-03-0222322322322315,0002,230
2017-03-012222222182184,0002,180
2017-02-2721821821821813,0002,180
2017-02-212222222222221,0002,220
2017-02-2021622621621814,0002,180
2017-02-172202202202205,0002,200
2017-02-1621921921721712,0002,170
2017-02-1521921921721711,0002,170
2017-02-142172172162168,0002,160
2017-02-102182182182181,0002,180
2017-02-0821721721521532,0002,150
2017-02-0721721721721710,0002,170
2017-02-062172172172171,0002,170
2017-02-032182182182182,0002,180
2017-02-0222022021621621,0002,160
2017-02-0121521621521624,0002,160
2017-01-312162182162186,0002,180
2017-01-3022022022022010,0002,200
2017-01-2721922021822010,0002,200
2017-01-252182182182181,0002,180
2017-01-242162162162168,0002,160
2017-01-1921821821821812,0002,180
2017-01-172192192192196,0002,190
2017-01-1621822021621610,0002,160
2017-01-1321922021521611,0002,160
2017-01-112182182162162,0002,160
2017-01-102172192172195,0002,190
2017-01-062202202182183,0002,180
2017-01-0522622621322032,0002,200
2017-01-0422022022022017,0002,200

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