1. HOME >
  2. 株価時系列 >
  3. 8398 >
  4. 2019年

8398 (株)筑邦銀行 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8001,8001,8001,8001001,800
2019-12-271,8301,8301,8001,8005001,800
2019-12-261,8101,8301,8101,8301,0001,830
2019-12-251,8701,8701,8501,8507001,850
2019-12-241,9011,9011,9011,9011001,901
2019-12-231,7811,8211,7811,8214001,821
2019-12-201,8371,8371,8211,8211,4001,821
2019-12-19---1,900-1,900
2019-12-181,9001,9001,9001,9001,3001,900
2019-12-171,8651,9001,8651,9001,5001,900
2019-12-161,8501,8651,8451,8651,5001,865
2019-12-131,8501,8521,8291,8291,1001,829
2019-12-121,8181,8501,8161,8507001,850
2019-12-111,8301,8301,8181,8186001,818
2019-12-101,8401,8401,8301,8301,1001,830
2019-12-091,8761,8761,8191,8302,1001,830
2019-12-061,9401,9401,8671,8673,8001,867
2019-12-051,9401,9501,9391,9501,5001,950
2019-12-041,8711,9001,8711,9008001,900
2019-12-031,9511,9511,9511,9511,4001,951
2019-12-021,9501,9511,9501,9515001,951
2019-11-291,8811,9501,8811,9501,2001,950
2019-11-28---1,879-1,879
2019-11-27---1,879-1,879
2019-11-261,8791,8791,8791,8791001,879
2019-11-25---1,830-1,830
2019-11-22---1,830-1,830
2019-11-211,8301,8301,8301,8302,0001,830
2019-11-20---1,910-1,910
2019-11-191,9501,9901,9101,9107001,910
2019-11-181,9001,9401,9001,9405001,940
2019-11-151,8501,8751,8501,8754001,875
2019-11-141,8261,8501,8081,8502,2001,850
2019-11-13---1,830-1,830
2019-11-121,8301,8301,8301,8302001,830
2019-11-11---1,825-1,825
2019-11-08---1,825-1,825
2019-11-071,8251,8251,8251,8255001,825
2019-11-061,8351,8501,8201,8201,3001,820
2019-11-051,8991,8991,8991,8991,4001,899
2019-11-011,8211,8211,8001,8215001,821
2019-10-31---1,790-1,790
2019-10-30---1,790-1,790
2019-10-291,7901,7901,7901,7901001,790
2019-10-28---1,740-1,740
2019-10-251,7411,7411,7401,7401,7001,740
2019-10-241,7401,7401,7401,7405001,740
2019-10-23---1,750-1,750
2019-10-211,7501,7501,7501,7502001,750
2019-10-181,7471,7471,7451,7454001,745
2019-10-171,7801,8201,7601,7601,2001,760
2019-10-161,7751,7751,7751,7755001,775
2019-10-151,7311,7751,7311,7756001,775
2019-10-111,7401,7401,7311,7312001,731
2019-10-101,7401,7401,7401,7402001,740
2019-10-091,7501,7501,7271,7277001,727
2019-10-081,7251,7251,7251,7255001,725
2019-10-071,7501,7501,7501,7502001,750
2019-10-041,7501,7501,7411,7417001,741
2019-10-031,7651,7651,7651,7652001,765
2019-10-021,7602,0001,7601,7602,5001,760
2019-10-011,7501,7501,7461,7509001,750
2019-09-30---1,731-1,731
2019-09-27---1,731-1,731
2019-09-261,7311,7311,7311,7311001,731
2019-09-251,7501,7501,7501,7505001,750
2019-09-241,7501,7501,7321,7501,4001,750
2019-09-201,7501,7691,7501,7501,7001,750
2019-09-19---1,750-1,750
2019-09-181,7501,7501,7401,7501,3001,750
2019-09-171,7261,7581,7261,7581,2001,758
2019-09-131,7651,7651,7651,7657001,765
2019-09-12---1,740-1,740
2019-09-111,7261,7601,7201,7403,2001,740
2019-09-101,7211,7501,7201,7501,0001,750
2019-09-091,7701,7701,7501,7502001,750
2019-09-06---1,770-1,770
2019-09-051,7701,7701,7701,7702001,770
2019-09-041,7751,7751,7751,7753001,775
2019-09-031,7751,7751,7751,7752,0001,775
2019-09-021,7701,7701,7601,7605001,760
2019-08-301,7621,7621,7611,7613001,761
2019-08-291,7701,7701,7701,7702001,770
2019-08-281,7511,7511,7511,7513001,751
2019-08-271,7701,7701,7701,7706001,770
2019-08-261,7701,7701,7701,7706001,770
2019-08-23---1,800-1,800
2019-08-221,7681,8001,7681,8004001,800
2019-08-211,8081,8081,8081,8082001,808
2019-08-201,8481,8481,8481,8485001,848
2019-08-191,8101,8501,8101,8102,2001,810
2019-08-161,8011,8301,8001,8307001,830
2019-08-151,7951,8001,7601,7601,2001,760
2019-08-141,8551,8551,7751,7754001,775
2019-08-13---1,892-1,892
2019-08-09---1,892-1,892
2019-08-08---1,892-1,892
2019-08-07---1,892-1,892
2019-08-061,8921,8921,8921,8921001,892
2019-08-051,9001,9001,9001,9001001,900
2019-08-021,9101,9101,9101,9101,4001,910
2019-08-011,9101,9101,9101,9101001,910
2019-07-311,9101,9101,9101,9103001,910
2019-07-301,9001,9001,9001,9001,4001,900
2019-07-291,9271,9271,9271,9271001,927
2019-07-26---1,901-1,901
2019-07-25---1,901-1,901
2019-07-241,9391,9391,9011,9011,1001,901
2019-07-231,9101,9101,9021,9022001,902
2019-07-221,9201,9201,9201,9201001,920
2019-07-19---1,900-1,900
2019-07-181,9651,9651,9001,9004,3001,900
2019-07-171,9701,9701,9651,9651,3001,965
2019-07-161,9491,9701,9491,9701,3001,970
2019-07-121,9401,9501,9401,9501,3001,950
2019-07-11---1,941-1,941
2019-07-10---1,941-1,941
2019-07-091,9411,9411,9411,9411001,941
2019-07-081,9441,9441,9441,9444001,944
2019-07-05---1,974-1,974
2019-07-04---1,974-1,974
2019-07-031,9741,9741,9741,9743001,974
2019-07-021,9741,9741,9671,9671,5001,967
2019-07-011,9581,9701,9561,9571,1001,957
2019-06-28---1,956-1,956
2019-06-271,9891,9891,9561,9562,2001,956
2019-06-261,9601,9701,9491,9491,6001,949
2019-06-251,9541,9651,9361,9411,7001,941
2019-06-241,9251,9351,9251,9351,1001,935
2019-06-211,9561,9651,9251,9656001,965
2019-06-20---1,980-1,980
2019-06-19---1,980-1,980
2019-06-181,9651,9801,9651,9806001,980
2019-06-171,9701,9801,9701,9805001,980
2019-06-141,9901,9901,9551,9551,0001,955
2019-06-131,9691,9701,9501,9701,5001,970
2019-06-121,9501,9501,9501,9501001,950
2019-06-111,9501,9501,9501,9505001,950
2019-06-101,9501,9501,9501,9501001,950
2019-06-071,9501,9501,9501,9501,0001,950
2019-06-061,9501,9501,9501,9506001,950
2019-06-051,9702,0001,9702,0003002,000
2019-06-041,9981,9981,9981,9981,4001,998
2019-06-031,9501,9611,9501,9612001,961
2019-05-311,9501,9501,9501,9501001,950
2019-05-30---1,940-1,940
2019-05-29---1,940-1,940
2019-05-281,9461,9461,9401,9401,1001,940
2019-05-271,9401,9401,9401,9405001,940
2019-05-24---1,940-1,940
2019-05-23---1,940-1,940
2019-05-22---1,940-1,940
2019-05-211,9401,9401,9401,9403001,940
2019-05-20---1,937-1,937
2019-05-171,9371,9771,9371,9371,2001,937
2019-05-161,9581,9771,9581,9775001,977
2019-05-151,9201,9581,9201,9585001,958
2019-05-14---1,920-1,920
2019-05-13---1,920-1,920
2019-05-101,9201,9201,9201,9201001,920
2019-05-091,9521,9521,9521,9521001,952
2019-05-082,0002,0001,9521,9521,7001,952
2019-05-071,9251,9251,9251,9251001,925
2019-04-261,9001,9241,9001,9244001,924
2019-04-25---1,900-1,900
2019-04-24---1,900-1,900
2019-04-231,9321,9321,8611,9001,8001,900
2019-04-221,9271,9271,9251,9252,4001,925
2019-04-191,9401,9401,9401,9407001,940
2019-04-181,9261,9401,9261,9407001,940
2019-04-172,0002,0501,9501,9504,0001,950
2019-04-162,0002,0001,9511,9516001,951
2019-04-151,9602,0001,9001,9001,8001,900
2019-04-121,9601,9601,9601,9604001,960
2019-04-11---2,002-2,002
2019-04-102,0092,0092,0022,0022002,002
2019-04-09---2,059-2,059
2019-04-08---2,059-2,059
2019-04-05---2,059-2,059
2019-04-04---2,059-2,059
2019-04-032,0152,0592,0152,0592002,059
2019-04-022,0652,0652,0152,0151,7002,015
2019-04-012,0402,0402,0402,0402002,040
2019-03-292,0502,0502,0102,0102002,010
2019-03-282,0002,0002,0002,0001002,000
2019-03-272,0192,0192,0002,0001,0002,000
2019-03-262,0202,1402,0202,1402,0002,140
2019-03-252,0302,1101,9402,1109002,110
2019-03-221,9501,9501,9501,9501,1001,950
2019-03-20---1,970-1,970
2019-03-191,9902,0001,9701,9708001,970
2019-03-181,9681,9861,9311,9508001,950
2019-03-151,9701,9991,9211,9302,3001,930
2019-03-141,9601,9611,9601,9611,1001,961
2019-03-13---2,000-2,000
2019-03-122,0502,0501,9892,0003002,000
2019-03-11---2,099-2,099
2019-03-08---2,099-2,099
2019-03-07---2,099-2,099
2019-03-06---2,050-2,050
2019-03-052,0102,0502,0102,0504002,050
2019-03-042,0502,0502,0502,0502,4002,050
2019-03-012,0502,0502,0312,0315002,031
2019-02-282,0482,0482,0482,0481002,048
2019-02-272,0482,0482,0482,0481002,048
2019-02-26---1,985-1,985
2019-02-251,9851,9851,9821,9856001,985
2019-02-222,0002,0001,9701,9751,2001,975
2019-02-21---1,962-1,962
2019-02-202,0002,0001,9621,9621,1001,962
2019-02-192,0002,0491,9951,9998001,999
2019-02-182,0452,0502,0032,0505002,050
2019-02-152,0002,0502,0002,0505002,050
2019-02-14---1,995-1,995
2019-02-131,9501,9951,9501,9951,8001,995
2019-02-12---1,962-1,962
2019-02-082,0002,0001,9621,9623001,962
2019-02-07---2,010-2,010
2019-02-06---2,010-2,010
2019-02-052,0102,0102,0102,0102002,010
2019-02-042,0802,0802,0802,0801,5002,080
2019-02-011,9911,9951,9911,9953001,995
2019-01-311,9501,9501,9501,9502001,950
2019-01-30---1,950-1,950
2019-01-291,9501,9501,9501,9501,2001,950
2019-01-282,0002,0002,0002,0002,0002,000
2019-01-25---1,945-1,945
2019-01-24---1,945-1,945
2019-01-231,9451,9451,9451,9458001,945
2019-01-22---1,945-1,945
2019-01-211,9651,9651,9451,9452001,945
2019-01-181,9601,9901,9601,9901,5001,990
2019-01-171,9992,0001,9651,9651,5001,965
2019-01-161,9992,0001,9992,0006002,000
2019-01-152,0172,0171,9671,9675001,967
2019-01-112,0202,0202,0202,0201002,020
2019-01-102,0202,0602,0002,0006002,000
2019-01-092,0002,0002,0002,0004002,000
2019-01-082,0902,0902,0002,0007002,000
2019-01-072,1152,1152,1152,1151,4002,115
2019-01-041,9801,9861,9801,9862001,986

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