1. HOME >
  2. 株価時系列 >
  3. 8398 >
  4. 2018年

8398 (株)筑邦銀行 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---1,921-1,921
2018-12-27---1,921-1,921
2018-12-261,9301,9301,9211,9212001,921
2018-12-251,9501,9501,9491,9492001,949
2018-12-211,9011,9301,8631,9301,3001,930
2018-12-201,9001,9001,8991,8998001,899
2018-12-191,9801,9801,9801,9805001,980
2018-12-182,0182,0402,0182,0401,3002,040
2018-12-172,0102,0182,0102,0181,3002,018
2018-12-142,0002,0001,9511,9991,4001,999
2018-12-131,9501,9751,9351,9352,1001,935
2018-12-122,0002,0001,9852,0001,5002,000
2018-12-112,0102,0102,0002,0007002,000
2018-12-10---2,060-2,060
2018-12-072,0432,0602,0222,0603,0002,060
2018-12-062,0422,0422,0212,0211,8002,021
2018-12-052,0252,0422,0252,0422,1002,042
2018-12-042,0602,0602,0222,0221,8002,022
2018-12-03---2,060-2,060
2018-11-302,0702,0702,0602,0607002,060
2018-11-292,0362,0802,0362,0809002,080
2018-11-28---2,030-2,030
2018-11-272,0052,0302,0052,0301,1002,030
2018-11-26---2,030-2,030
2018-11-222,0302,0302,0302,0301002,030
2018-11-212,0212,0212,0202,0203002,020
2018-11-202,0212,0212,0212,0212002,021
2018-11-192,0492,0492,0212,0218002,021
2018-11-162,0502,0502,0502,0508002,050
2018-11-152,0502,0502,0252,0505002,050
2018-11-142,0502,0502,0212,0212002,021
2018-11-132,0502,0502,0502,0501002,050
2018-11-122,0132,0132,0112,0112002,011
2018-11-09---2,030-2,030
2018-11-08---2,030-2,030
2018-11-07---2,030-2,030
2018-11-062,0312,0312,0302,0304002,030
2018-11-052,0702,0702,0702,0703002,070
2018-11-022,0702,0702,0702,0701,9002,070
2018-11-012,0502,0502,0502,0501,0002,050
2018-10-312,0492,0502,0492,0502002,050
2018-10-302,0302,0302,0302,0301002,030
2018-10-292,0352,0412,0352,0404002,040
2018-10-262,0502,0502,0502,0501002,050
2018-10-252,0422,0422,0422,0422,0002,042
2018-10-242,0412,0412,0412,0411002,041
2018-10-232,0352,0352,0352,0352002,035
2018-10-222,0332,0332,0332,0335002,033
2018-10-192,0522,0522,0522,0521,0002,052
2018-10-182,0762,0762,0762,0761002,076
2018-10-172,0752,1202,0752,1201,0002,120
2018-10-162,0712,1002,0712,1005002,100
2018-10-152,0752,0752,0752,0755002,075
2018-10-122,0802,0802,0582,0801,0002,080
2018-10-11---2,089-2,089
2018-10-102,0892,0892,0892,0891,3002,089
2018-10-092,0812,0812,0702,0708002,070
2018-10-052,0702,0712,0702,0719002,071
2018-10-04---2,066-2,066
2018-10-032,0652,1002,0652,0665002,066
2018-10-022,0992,0992,0992,0991,5002,099
2018-10-012,0802,1002,0722,1001,5002,100
2018-09-282,0852,0852,0852,0853002,085
2018-09-272,0652,0652,0652,0651002,065
2018-09-262,0572,0572,0572,0571002,057
2018-09-252,0572,0572,0572,0571002,057
2018-09-212,0752,0752,0752,0751,8002,075
2018-09-202,1252,1252,1252,1258002,125
2018-09-192,0782,0802,0512,0802,6002,080
2018-09-182,0852,0852,0512,0511,3002,051
2018-09-142,0752,1002,0532,0531,6002,053
2018-09-132,0802,0802,0502,0513,0002,051
2018-09-12---2,080-2,080
2018-09-11---2,080-2,080
2018-09-102,0802,0802,0802,0801002,080
2018-09-072,0222,0722,0222,0721,3002,072
2018-09-062,1102,1102,0722,0721,6002,072
2018-09-052,1302,1302,1002,1101,0002,110
2018-09-042,1402,1902,1172,1172,3002,117
2018-09-032,1282,1282,0602,1001,4002,100
2018-08-31---2,126-2,126
2018-08-30---2,126-2,126
2018-08-292,1002,1262,1002,1262002,126
2018-08-282,1002,1002,1002,1005002,100
2018-08-272,1002,1002,1002,1001,1002,100
2018-08-242,1002,1002,1002,1002,1002,100
2018-08-232,1302,1302,1302,1301002,130
2018-08-22---2,180-2,180
2018-08-212,1802,1802,1802,1801002,180
2018-08-20---2,189-2,189
2018-08-172,1892,1892,1892,1895002,189
2018-08-162,1702,1902,1402,1406002,140
2018-08-152,1212,1712,1212,1717002,171
2018-08-142,1942,1992,1942,1996002,199
2018-08-132,1512,1512,1512,1511002,151
2018-08-102,0862,1012,0862,1018002,101
2018-08-092,1082,1082,1082,1082002,108
2018-08-08---2,125-2,125
2018-08-072,1252,1252,1252,1251002,125
2018-08-062,1202,1202,1202,1201002,120
2018-08-032,1902,1902,1222,1223002,122
2018-08-022,1992,1992,1992,1991,4002,199
2018-08-012,1502,1792,1502,1795002,179
2018-07-31---2,130-2,130
2018-07-30---2,130-2,130
2018-07-27---2,130-2,130
2018-07-26---2,130-2,130
2018-07-252,1802,1802,1302,1306,2002,130
2018-07-242,1502,1652,1332,1651,1002,165
2018-07-232,1302,1302,1302,1302,0002,130
2018-07-202,1302,1302,1302,1301,5002,130
2018-07-19---2,130-2,130
2018-07-182,1292,1302,1292,1301,2002,130
2018-07-172,1002,1202,1002,1201,2002,120
2018-07-132,0802,1002,0802,1002,5002,100
2018-07-122,0802,0802,0802,0801,0002,080
2018-07-112,0852,0852,0802,0817002,081
2018-07-102,0852,0852,0852,0851002,085
2018-07-09---2,085-2,085
2018-07-062,0802,0852,0802,0853002,085
2018-07-052,0762,0932,0762,0932002,093
2018-07-042,0902,1002,0862,0863002,086
2018-07-032,1242,1242,0802,0801,7002,080
2018-07-022,1002,1002,1002,1004,7002,100
2018-06-29---2,100-2,100
2018-06-282,1202,1242,1002,1002,5002,100
2018-06-272,0912,1282,0912,1002,6002,100
2018-06-262,0852,1202,0852,0911,5002,091
2018-06-252,1002,1002,0752,0751,3002,075
2018-06-222,1272,1272,1272,1271002,127
2018-06-21---2,125-2,125
2018-06-20---2,125-2,125
2018-06-192,1282,1282,1052,1257002,125
2018-06-182,1282,1282,1282,1285002,128
2018-06-152,1262,1282,0862,0865002,086
2018-06-14---2,130-2,130
2018-06-13---2,130-2,130
2018-06-12---2,130-2,130
2018-06-112,0662,1302,0662,1301,8002,130
2018-06-082,1102,1102,1062,1065002,106
2018-06-072,1122,1122,1102,1109002,110
2018-06-062,1312,1312,1302,1304002,130
2018-06-052,1452,1452,1252,1251,5002,125
2018-06-042,1502,1502,1252,1251,8002,125
2018-06-012,1612,1612,1502,1503002,150
2018-05-312,1562,1792,1562,1793002,179
2018-05-302,1412,1412,1412,1412002,141
2018-05-292,1362,1362,1362,1361002,136
2018-05-282,1352,1402,1352,1365002,136
2018-05-25---2,133-2,133
2018-05-24---2,133-2,133
2018-05-23---2,133-2,133
2018-05-22---2,133-2,133
2018-05-212,1332,1332,1332,1331,0002,133
2018-05-18---2,130-2,130
2018-05-172,1692,1702,1302,1308002,130
2018-05-162,1692,1692,1692,1695002,169
2018-05-152,1302,1482,1302,1407002,140
2018-05-142,1252,1302,1202,1301,5002,130
2018-05-11---2,121-2,121
2018-05-10---2,121-2,121
2018-05-092,1212,1212,1212,1211002,121
2018-05-082,1122,1202,1122,1129002,112
2018-05-072,1412,1702,1312,1351,4002,135
2018-05-022,1892,1892,1392,1392,9002,139
2018-05-012,1222,1222,1222,1225002,122
2018-04-272,1412,1562,1412,1559002,155
2018-04-262,1602,1602,1602,1601002,160
2018-04-25---2,145-2,145
2018-04-24---2,145-2,145
2018-04-23---2,145-2,145
2018-04-202,1452,1452,1452,1455002,145
2018-04-19---2,190-2,190
2018-04-182,1902,1902,1902,1901002,190
2018-04-172,1612,1902,1612,1909002,190
2018-04-162,1722,1902,1722,1905002,190
2018-04-132,1802,2002,1702,1701,0002,170
2018-04-122,1802,1802,1802,1802,0002,180
2018-04-102,1802,1802,1702,1703002,170
2018-04-092,1852,1852,1802,1803002,180
2018-04-062,1902,1902,1902,1901002,190
2018-04-052,1852,1852,1852,1852002,185
2018-04-042,1902,1902,1902,1902002,190
2018-04-032,2102,2102,2102,2101,5002,210
2018-03-302,1802,1802,1802,1807002,180
2018-03-292,2002,2002,2002,2002002,200
2018-03-272,2002,2182,2002,2182002,218
2018-03-262,1852,2002,1852,2006002,200
2018-03-232,2102,2192,2102,2192,6002,219
2018-03-222,1652,2112,1652,2118002,211
2018-03-202,1712,2002,1712,2001,0002,200
2018-03-192,2002,2002,2002,2004002,200
2018-03-162,2052,2182,1502,1713,3002,171
2018-03-152,1862,1862,1862,1867002,186
2018-03-142,1852,1852,1852,1851,0002,185
2018-03-132,2002,2002,1852,1851,7002,185
2018-03-122,1852,1852,1852,1853002,185
2018-03-082,1902,1902,1812,1814002,181
2018-03-052,2012,2022,1862,1867002,186
2018-03-022,2192,2192,2192,2191,5002,219
2018-03-012,2202,2202,2202,2201,0002,220
2018-02-282,1952,1952,1952,1955002,195
2018-02-272,2082,2082,2082,2088002,208
2018-02-232,2282,2302,2282,2301,2002,230
2018-02-222,2302,2302,2302,2301,0002,230
2018-02-192,2202,2202,1812,2201,6002,220
2018-02-162,2002,2202,2002,2201,1002,220
2018-02-152,2002,2002,2002,2005002,200
2018-02-092,1812,1812,1812,1812002,181
2018-02-082,1852,1852,1852,1851002,185
2018-02-062,1912,1912,1842,1849002,184
2018-02-052,2142,2142,2142,2142002,214
2018-02-022,2182,2182,2182,2181,5002,218
2018-02-012,2072,2072,2052,2054002,205
2018-01-312,2002,2012,2002,2012002,201
2018-01-292,1912,1912,1912,1912002,191
2018-01-252,2102,2102,2102,2101002,210
2018-01-242,2002,2002,2002,2003002,200
2018-01-232,1802,1802,1802,1807002,180
2018-01-222,1672,1672,1672,1675002,167
2018-01-192,1752,1752,1752,1753,9002,175
2018-01-182,2002,2002,1702,1752,1002,175
2018-01-172,2002,2002,2002,2006002,200
2018-01-162,2052,2202,2052,2205002,220
2018-01-152,2242,2242,1412,1852,8002,185
2018-01-122,2052,2242,2052,2243002,224
2018-01-112,2202,2202,2002,2194002,219
2018-01-102,2112,2112,1802,1801,4002,180
2018-01-092,2112,2112,2062,2063002,206
2018-01-052,2392,2392,1812,1863,5002,186
2018-01-042,2212,2212,2202,2203002,220

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