1. HOME >
  2. 株価時系列 >
  3. 8398 >
  4. 2020年

8398 (株)筑邦銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9181,9181,9051,9059001,905
2020-12-291,8831,8831,8831,8831,0001,883
2020-12-281,9231,9231,9221,9233001,923
2020-12-251,9211,9221,9211,9215001,921
2020-12-241,9201,9201,9201,9203001,920
2020-12-231,9201,9201,9201,9204001,920
2020-12-221,9561,9561,9201,9209001,920
2020-12-211,9201,9201,9111,9169001,916
2020-12-181,9241,9241,9101,9102,2001,910
2020-12-171,9221,9251,9221,9243,2001,924
2020-12-161,9221,9221,9201,9202,8001,920
2020-12-151,9221,9251,9201,9203,4001,920
2020-12-141,9301,9301,9251,9252,0001,925
2020-12-111,9301,9301,9251,9294,0001,929
2020-12-101,9301,9301,9301,9302001,930
2020-12-091,9491,9491,9201,9254,8001,925
2020-12-081,9201,9491,9131,9491,7001,949
2020-12-071,9491,9501,9151,9154,1001,915
2020-12-041,9701,9701,9251,9252,7001,925
2020-12-031,9311,9311,9311,9313001,931
2020-12-021,9671,9671,9211,9213,0001,921
2020-12-011,9271,9271,9271,9271001,927
2020-11-301,9211,9211,9211,9216001,921
2020-11-271,9201,9211,9201,9216001,921
2020-11-261,9201,9271,9201,9203,1001,920
2020-11-251,9201,9201,9101,9105,5001,910
2020-11-24---1,920-1,920
2020-11-20---1,920-1,920
2020-11-191,9201,9201,9201,9201001,920
2020-11-18---1,881-1,881
2020-11-171,9051,9051,8811,8812,6001,881
2020-11-161,9001,9001,9001,9008001,900
2020-11-131,8901,8901,8661,8702,1001,870
2020-11-121,9301,9301,8901,8906001,890
2020-11-111,8901,8901,8901,8902001,890
2020-11-101,8801,8801,8801,8802001,880
2020-11-091,8901,8901,8801,8803001,880
2020-11-061,8901,8901,8901,8901001,890
2020-11-051,9001,9001,8501,8902,0001,890
2020-11-041,9401,9401,9401,9401,8001,940
2020-11-021,8601,8601,8591,8601,1001,860
2020-10-301,9001,9001,8501,8501,1001,850
2020-10-291,9001,9001,9001,9001,1001,900
2020-10-281,9001,9001,9001,9002,0001,900
2020-10-27---1,850-1,850
2020-10-26---1,850-1,850
2020-10-231,8901,8901,8501,8507001,850
2020-10-22---1,890-1,890
2020-10-21---1,890-1,890
2020-10-201,8901,8901,8901,8901001,890
2020-10-191,8991,8991,8991,8997001,899
2020-10-161,9001,9001,8991,8991,3001,899
2020-10-151,8971,8971,8601,8601,6001,860
2020-10-141,8811,8811,8811,8816001,881
2020-10-131,9001,9001,8901,8904001,890
2020-10-121,9001,9001,8601,8601,5001,860
2020-10-091,8701,8711,8701,8704001,870
2020-10-081,8701,8701,8701,8706001,870
2020-10-071,9391,9391,8801,8801,7001,880
2020-10-061,8991,8991,8991,8991001,899
2020-10-051,8751,9001,8751,9004001,900
2020-10-021,9251,9251,8701,8702,5001,870
2020-09-301,8601,8601,8501,8509001,850
2020-09-291,8701,8701,8601,8604001,860
2020-09-281,9001,9001,8701,8701,3001,870
2020-09-251,8801,8901,8511,8901,3001,890
2020-09-241,8401,8801,8401,8804001,880
2020-09-231,8401,8501,8301,8304,7001,830
2020-09-181,8401,8401,8401,8406001,840
2020-09-171,8001,8401,8001,8001,4001,800
2020-09-161,8001,8401,8001,8402,5001,840
2020-09-151,7901,8001,7801,7802,7001,780
2020-09-141,8001,8001,8001,8001,3001,800
2020-09-11---1,780-1,780
2020-09-101,7801,7801,7801,7808001,780
2020-09-091,7801,7901,7801,7901,0001,790
2020-09-081,8301,8301,7901,7902,4001,790
2020-09-071,7901,7901,7901,7902001,790
2020-09-041,7851,8201,7851,8101,6001,810
2020-09-031,7901,7991,7801,7991,9001,799
2020-09-021,7941,7941,7601,7603,0001,760
2020-09-011,7811,7841,7801,7822,9001,782
2020-08-31---1,780-1,780
2020-08-281,7891,7891,7801,7801,0001,780
2020-08-27---1,750-1,750
2020-08-261,7501,7501,7501,7501001,750
2020-08-25---1,750-1,750
2020-08-241,7401,7501,7401,7506001,750
2020-08-21---1,724-1,724
2020-08-201,7201,7241,7201,7242,1001,724
2020-08-19---1,719-1,719
2020-08-181,7991,7991,7191,7197001,719
2020-08-171,7991,7991,7991,7996001,799
2020-08-141,7911,7911,7911,7914001,791
2020-08-13---1,700-1,700
2020-08-12---1,700-1,700
2020-08-111,7001,7001,7001,7001001,700
2020-08-071,7201,7201,7201,7201001,720
2020-08-061,7051,7201,7051,7202001,720
2020-08-051,7981,7981,7301,7303001,730
2020-08-041,7981,7981,7981,7981,5001,798
2020-08-031,7501,7511,7501,7505001,750
2020-07-311,7331,7331,7331,7331001,733
2020-07-301,7311,7331,7311,7332001,733
2020-07-291,7301,7301,7301,7301001,730
2020-07-281,7311,7311,7301,7303001,730
2020-07-271,7201,7201,7201,7202001,720
2020-07-221,7381,7401,7381,7403001,740
2020-07-211,7001,7001,7001,7002001,700
2020-07-201,7401,7401,7401,7401001,740
2020-07-171,8151,8501,7401,7402,9001,740
2020-07-161,7751,8151,7751,7751,4001,775
2020-07-151,7301,7581,7301,7402,7001,740
2020-07-141,7501,7501,7301,7301,5001,730
2020-07-13---1,767-1,767
2020-07-101,7501,7671,7501,7678001,767
2020-07-09---1,800-1,800
2020-07-081,8001,8001,8001,8009001,800
2020-07-07---1,859-1,859
2020-07-06---1,859-1,859
2020-07-031,8591,8591,8591,8592001,859
2020-07-021,8591,8591,8591,8591,5001,859
2020-07-011,8441,8601,8441,8603001,860
2020-06-301,8301,8301,8301,8303001,830
2020-06-291,8001,8251,7991,8252,8001,825
2020-06-261,8231,8231,8231,8231,4001,823
2020-06-251,7511,7831,7511,7831,6001,783
2020-06-241,7151,7151,7151,7151001,715
2020-06-231,7301,7301,7221,7223001,722
2020-06-221,7301,7301,7301,7302001,730
2020-06-191,7201,7201,7201,7208001,720
2020-06-181,7541,7601,7541,7606001,760
2020-06-171,7471,7641,7471,7645001,764
2020-06-161,7511,7511,7131,7131,3001,713
2020-06-151,7501,7581,7301,7309001,730
2020-06-121,7411,7411,7411,7411001,741
2020-06-11---1,741-1,741
2020-06-10---1,741-1,741
2020-06-09---1,741-1,741
2020-06-081,7411,7411,7401,7414001,741
2020-06-05---1,750-1,750
2020-06-041,7501,7501,7501,7504001,750
2020-06-031,7951,8001,7951,8003001,800
2020-06-021,8361,8501,7671,7673,9001,767
2020-06-011,7801,7801,7411,7415001,741
2020-05-291,7201,7401,7201,7404001,740
2020-05-281,6991,7101,6991,7104,3001,710
2020-05-271,7001,7001,6801,6805001,680
2020-05-26---1,630-1,630
2020-05-251,6301,6301,6301,6307001,630
2020-05-22---1,650-1,650
2020-05-21---1,650-1,650
2020-05-201,6501,6501,6501,6501001,650
2020-05-191,6901,6901,6901,6906001,690
2020-05-181,6301,6551,6301,6509001,650
2020-05-151,6671,6801,6021,6022,4001,602
2020-05-14---1,670-1,670
2020-05-131,6021,6701,6021,6704001,670
2020-05-121,6301,6301,6301,6301001,630
2020-05-111,6281,6281,6281,6285001,628
2020-05-081,6501,6601,6501,6602001,660
2020-05-071,6901,6901,6501,6502,1001,650
2020-05-011,6501,6501,6501,6501,3001,650
2020-04-301,6301,6501,6301,6502001,650
2020-04-281,6201,6201,6201,6205001,620
2020-04-271,6901,6901,6501,6501,2001,650
2020-04-24---1,650-1,650
2020-04-231,6501,6501,6501,6502001,650
2020-04-221,6501,6501,6501,6501,0001,650
2020-04-211,6301,6301,6111,6302,2001,630
2020-04-20---1,649-1,649
2020-04-171,6901,6951,6491,6491,7001,649
2020-04-161,6901,6901,6901,6905001,690
2020-04-151,6191,6501,6191,6505001,650
2020-04-141,6301,6301,6001,6009001,600
2020-04-131,6501,6501,6501,6501,0001,650
2020-04-10---1,630-1,630
2020-04-091,6301,6301,6301,6303001,630
2020-04-081,6501,6501,6301,6305001,630
2020-04-07---1,650-1,650
2020-04-061,6501,6501,6501,6501001,650
2020-04-031,7001,7001,7001,7002001,700
2020-04-021,7301,7301,7301,7301,5001,730
2020-04-011,6641,7301,6501,7302,0001,730
2020-03-311,5991,6991,5991,6991,1001,699
2020-03-301,6001,6001,5991,5991,2001,599
2020-03-271,6001,6211,6001,6019001,601
2020-03-261,6001,6001,6001,6006001,600
2020-03-251,6411,6411,6001,6002001,600
2020-03-241,4801,4801,4711,4801,0001,480
2020-03-231,4501,4501,4501,4501,0001,450
2020-03-191,4601,4601,4501,4508001,450
2020-03-181,4691,4691,4111,4651,5001,465
2020-03-171,4701,4701,4201,4651,5001,465
2020-03-161,5001,5001,4701,4801,0001,480
2020-03-131,5001,5001,4001,5001,9001,500
2020-03-121,5501,5501,5201,5201,1001,520
2020-03-111,6501,6501,6001,6001,0001,600
2020-03-101,6001,6001,6001,6009001,600
2020-03-091,6801,6801,6001,6001,7001,600
2020-03-061,6801,6801,6801,6803001,680
2020-03-051,7001,7001,7001,7005001,700
2020-03-041,7401,7401,7001,7008001,700
2020-03-031,7351,7351,7001,7002,0001,700
2020-03-021,6491,6551,6491,6552,3001,655
2020-02-281,7301,7301,6501,6502,4001,650
2020-02-27---1,730-1,730
2020-02-261,7201,7301,7201,7304001,730
2020-02-251,7601,7601,7211,7217001,721
2020-02-211,7801,7801,7701,7705001,770
2020-02-201,8001,8001,8001,8001001,800
2020-02-191,8001,8001,8001,8005001,800
2020-02-181,8001,8001,7801,7801,0001,780
2020-02-171,7901,8041,7811,8001,3001,800
2020-02-141,7901,8181,7901,7908001,790
2020-02-13---1,781-1,781
2020-02-121,7911,7911,7811,7819001,781
2020-02-10---1,810-1,810
2020-02-071,8101,8101,8101,8102001,810
2020-02-061,8101,8101,8101,8103001,810
2020-02-051,8351,8751,8001,8111,3001,811
2020-02-041,8951,8951,8951,8951,4001,895
2020-02-031,7971,8161,7971,8165001,816
2020-01-311,8371,8371,8371,8372001,837
2020-01-301,8301,8301,8101,8101,4001,810
2020-01-291,8921,8921,8451,8451,1001,845
2020-01-281,9001,9001,8521,8521,0001,852
2020-01-27---1,865-1,865
2020-01-241,8651,8661,8611,8654001,865
2020-01-231,9001,9001,8601,8655001,865
2020-01-221,8501,8901,8501,8901,3001,890
2020-01-211,8511,9001,8401,9002,1001,900
2020-01-201,9611,9611,8311,8508,1001,850
2020-01-172,1992,1991,9501,97145,9001,971
2020-01-161,7691,7991,7691,7991,6001,799
2020-01-151,7871,7871,7691,7696001,769
2020-01-141,7901,7901,7601,7701,4001,770
2020-01-101,7851,7861,7851,7863001,786
2020-01-091,8001,8001,8001,8006001,800
2020-01-081,8001,8301,8001,8003001,800
2020-01-071,9381,9381,8001,8002,0001,800
2020-01-061,8181,8181,8181,8181001,818

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