1. HOME >
  2. 株価時系列 >
  3. 8398 >
  4. 2021年

8398 (株)筑邦銀行 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6141,6151,6141,6153001,615
2021-12-291,5901,5901,5901,5901001,590
2021-12-281,5801,5801,5801,5801001,580
2021-12-271,6381,6381,5981,5983001,598
2021-12-241,6151,6401,6151,6406001,640
2021-12-231,6391,6391,6391,6395001,639
2021-12-221,6011,6011,6011,6011001,601
2021-12-211,5821,5821,5821,5823001,582
2021-12-20---1,601-1,601
2021-12-171,6001,6011,6001,6011,6001,601
2021-12-161,6001,6001,5861,5861,7001,586
2021-12-151,5931,5991,5601,5602,9001,560
2021-12-14---1,589-1,589
2021-12-131,5551,6291,5551,5891,3001,589
2021-12-10---1,555-1,555
2021-12-09---1,555-1,555
2021-12-081,5551,5551,5551,5553,4001,555
2021-12-071,5851,5951,5851,5951,5001,595
2021-12-061,5751,5851,5751,5851,5001,585
2021-12-031,5901,5901,5751,5752,4001,575
2021-12-021,5941,5941,5811,5811,7001,581
2021-12-011,5811,5811,5811,5811001,581
2021-11-301,5801,5801,5801,5806001,580
2021-11-291,5881,5881,5711,5716001,571
2021-11-261,5481,5481,5481,5483001,548
2021-11-25---1,588-1,588
2021-11-24---1,588-1,588
2021-11-221,5501,5881,5501,5881,0001,588
2021-11-191,5901,5901,5901,5902001,590
2021-11-181,5501,6101,5501,6101,3001,610
2021-11-171,5801,5901,5601,5759001,575
2021-11-161,6261,6261,5511,5511,7001,551
2021-11-151,5991,6001,5861,5861,1001,586
2021-11-121,5821,6501,5821,5881,0001,588
2021-11-111,5811,6151,5811,5821,0001,582
2021-11-10---1,580-1,580
2021-11-091,5811,5811,5801,5804001,580
2021-11-08---1,581-1,581
2021-11-051,5811,5811,5811,5813001,581
2021-11-041,5901,6171,5811,5817001,581
2021-11-021,6751,6751,5691,5691,9001,569
2021-11-011,6001,6001,6001,6001001,600
2021-10-291,6001,6001,6001,6001001,600
2021-10-281,5901,5971,5901,5976001,597
2021-10-271,5901,5901,5901,5904001,590
2021-10-261,5871,5901,5871,5902001,590
2021-10-251,5611,5771,5611,5775001,577
2021-10-221,5841,5891,5841,5892001,589
2021-10-211,5841,5841,5841,5841001,584
2021-10-201,5751,5751,5751,5752001,575
2021-10-191,6211,6221,5711,5751,9001,575
2021-10-181,6001,6001,5951,5956001,595
2021-10-151,6001,6001,5961,5968001,596
2021-10-141,5851,5851,5851,5852001,585
2021-10-131,5851,5851,5851,5857001,585
2021-10-121,6101,6101,5641,5851,2001,585
2021-10-111,6101,6101,6101,6104001,610
2021-10-081,6101,6101,6101,6101001,610
2021-10-071,6101,6101,6101,6101001,610
2021-10-061,6211,6211,6201,6208001,620
2021-10-051,6801,6801,6801,6802001,680
2021-10-041,7201,7201,6801,6801,6001,680
2021-10-011,6501,6501,6501,6501001,650
2021-09-301,6501,6501,6501,6502001,650
2021-09-291,6001,6401,6001,6401,2001,640
2021-09-281,6191,6501,6001,6284,6001,628
2021-09-271,6001,6201,6001,6191,4001,619
2021-09-241,6001,7101,6001,6703,8001,670
2021-09-221,5801,6001,5801,6001,0001,600
2021-09-211,5991,5991,5001,5602,0001,560
2021-09-171,6051,6271,5501,6003,8001,600
2021-09-161,6101,6311,6011,6011,7001,601
2021-09-151,6031,6191,6031,6101,6001,610
2021-09-141,6001,6021,6001,6029001,602
2021-09-131,6021,6551,6001,6001,6001,600
2021-09-101,6211,7001,5821,6023,8001,602
2021-09-091,5811,5811,5811,5812001,581
2021-09-081,6001,6001,6001,6002001,600
2021-09-071,6051,6051,6051,6052001,605
2021-09-06---1,640-1,640
2021-09-031,6091,6401,6091,6401,5001,640
2021-09-021,6501,6501,6491,6491,8001,649
2021-09-011,6001,6661,5201,6663,8001,666
2021-08-311,5741,6141,5701,6142,2001,614
2021-08-301,5741,5741,5741,5745001,574
2021-08-271,5741,5741,5741,5741,0001,574
2021-08-26---1,574-1,574
2021-08-25---1,574-1,574
2021-08-241,5741,5741,5741,5742001,574
2021-08-231,5751,5751,5751,5753001,575
2021-08-201,5751,5751,5751,5755001,575
2021-08-191,6151,6151,6151,6151001,615
2021-08-181,6151,6151,6151,6151001,615
2021-08-171,6201,6201,6191,6196001,619
2021-08-161,6201,6201,6201,6205001,620
2021-08-131,6251,6251,6221,6229001,622
2021-08-121,6301,6301,6251,6252001,625
2021-08-11---1,632-1,632
2021-08-101,6321,6321,6321,6323001,632
2021-08-06---1,649-1,649
2021-08-05---1,649-1,649
2021-08-041,6501,6501,6491,6493001,649
2021-08-031,6501,6501,6501,6501,5001,650
2021-08-021,6501,6501,6501,6502001,650
2021-07-301,5401,6501,5001,6506,7001,650
2021-07-291,5501,5501,5261,5262,5001,526
2021-07-28---1,587-1,587
2021-07-271,5901,5901,5871,5871,5001,587
2021-07-261,5951,5971,5951,5951,5001,595
2021-07-21---1,596-1,596
2021-07-20---1,596-1,596
2021-07-191,5991,5991,5961,5962,2001,596
2021-07-161,5991,5991,5981,5981,6001,598
2021-07-151,6121,6151,5991,5992,3001,599
2021-07-141,6151,6151,6101,6106001,610
2021-07-131,6181,6181,6161,6162001,616
2021-07-121,6201,6201,6201,6201001,620
2021-07-091,6201,6201,6201,6205001,620
2021-07-081,6181,6181,6181,6186001,618
2021-07-071,6151,6161,6151,6163001,616
2021-07-061,6041,6041,6041,6041001,604
2021-07-051,6301,6301,6041,6046001,604
2021-07-021,6351,6351,6351,6351,6001,635
2021-07-011,6301,6331,6301,6332001,633
2021-06-30---1,635-1,635
2021-06-291,6301,6361,6301,6351,8001,635
2021-06-281,6291,6451,6281,6305,1001,630
2021-06-251,6281,6301,6221,6221,7001,622
2021-06-241,6251,6251,6241,6243001,624
2021-06-231,6251,6251,6251,6251001,625
2021-06-221,6351,6401,6351,6407001,640
2021-06-211,6351,6351,6351,6352001,635
2021-06-181,6411,6411,6261,6408001,640
2021-06-171,6441,6441,6441,6445001,644
2021-06-161,6441,6441,6301,6303,2001,630
2021-06-151,6551,6581,6401,6413,4001,641
2021-06-14---1,655-1,655
2021-06-111,6561,6561,6551,6557001,655
2021-06-10---1,664-1,664
2021-06-091,6641,6641,6641,6643001,664
2021-06-081,6721,6721,6711,6718001,671
2021-06-071,6901,6901,6721,6724001,672
2021-06-041,6901,6901,6901,6905001,690
2021-06-031,6801,6801,6801,6802001,680
2021-06-021,6991,6991,6801,6801,7001,680
2021-06-011,6801,6841,6801,6801,5001,680
2021-05-311,6681,6701,6681,6681,0001,668
2021-05-281,6841,6841,6701,6708001,670
2021-05-27---1,690-1,690
2021-05-261,6901,6901,6901,6901001,690
2021-05-25---1,696-1,696
2021-05-24---1,696-1,696
2021-05-211,6961,6961,6961,6961001,696
2021-05-201,6961,6961,6961,6961,4001,696
2021-05-191,6951,6951,6951,6951,0001,695
2021-05-181,6961,6991,6961,6995001,699
2021-05-171,6981,6981,6981,6986001,698
2021-05-141,7081,7081,7011,7015001,701
2021-05-131,6701,6701,6011,6432,3001,643
2021-05-121,6721,6721,6701,6702,1001,670
2021-05-111,7771,7771,7121,7128001,712
2021-05-101,7831,7831,7771,7773001,777
2021-05-071,7781,8001,7781,7833,3001,783
2021-05-061,6981,6981,6881,6981,5001,698
2021-04-301,7041,7041,6971,6977001,697
2021-04-281,7101,7101,6991,6995001,699
2021-04-271,7101,7101,7101,7103,2001,710
2021-04-261,7001,7201,7001,7001,3001,700
2021-04-231,7151,7151,7121,7124001,712
2021-04-221,7151,7161,7151,7157001,715
2021-04-211,7121,7151,7121,7152001,715
2021-04-201,7121,7121,7121,7121,0001,712
2021-04-191,7801,7801,7121,7127001,712
2021-04-161,7801,7801,7801,7805001,780
2021-04-151,7351,7801,7351,7802,5001,780
2021-04-141,7401,7401,7401,7401001,740
2021-04-131,7411,7411,7211,7215001,721
2021-04-121,7461,7811,7461,7811,6001,781
2021-04-09---1,781-1,781
2021-04-081,7801,7811,7801,7813001,781
2021-04-071,7851,7861,7851,7855001,785
2021-04-061,8001,8001,7811,7851,3001,785
2021-04-051,8491,8491,7691,8093,1001,809
2021-04-021,8491,8491,8491,8491,5001,849
2021-04-011,8411,8501,8411,8423001,842
2021-03-311,8411,8411,8411,8411,0001,841
2021-03-301,8601,8601,8411,8412001,841
2021-03-29---1,887-1,887
2021-03-261,8871,8871,8871,8871,0001,887
2021-03-251,8611,8611,8581,8582001,858
2021-03-24---1,863-1,863
2021-03-231,8641,8641,8221,8631,9001,863
2021-03-221,8301,8991,8241,8241,7001,824
2021-03-191,8201,8251,7401,8197,8001,819
2021-03-181,8491,8491,8191,8202,6001,820
2021-03-171,8791,8801,8101,8151,6001,815
2021-03-161,8711,8791,8711,8796001,879
2021-03-151,8721,8721,8711,8711,5001,871
2021-03-121,8501,8501,8501,8502001,850
2021-03-11---1,840-1,840
2021-03-101,8401,8801,8401,8403,2001,840
2021-03-091,8851,8851,8851,8851,0001,885
2021-03-081,8111,8111,8111,8112001,811
2021-03-051,8401,8401,8021,8024001,802
2021-03-041,8381,8401,8381,8402,0001,840
2021-03-031,8381,8381,8381,8383001,838
2021-03-021,8391,8391,8381,8391,9001,839
2021-03-011,8401,8401,8251,8391,4001,839
2021-02-261,8501,8601,8021,8604,7001,860
2021-02-251,8991,8991,8601,8604,0001,860
2021-02-241,9001,9001,8601,8601,0001,860
2021-02-221,8901,8901,8811,8812001,881
2021-02-19---1,899-1,899
2021-02-181,8991,8991,8991,8995001,899
2021-02-171,8651,9091,8201,9092,2001,909
2021-02-161,8791,8901,8791,8866001,886
2021-02-151,8901,8901,8101,8792,2001,879
2021-02-12---1,888-1,888
2021-02-10---1,888-1,888
2021-02-091,8881,8881,8881,8885001,888
2021-02-08---1,880-1,880
2021-02-051,8851,8851,8801,8807001,880
2021-02-041,8851,8851,8851,8852001,885
2021-02-031,8851,8851,8851,8853001,885
2021-02-021,8851,8851,8851,8851,5001,885
2021-02-011,8911,8921,8911,8922001,892
2021-01-291,9101,9101,9101,9101001,910
2021-01-281,8901,9101,8901,9103001,910
2021-01-271,9101,9101,9101,9101,1001,910
2021-01-261,9101,9101,9101,9103001,910
2021-01-251,9101,9101,9101,9107001,910
2021-01-221,9101,9101,9101,9102001,910
2021-01-211,9101,9101,9101,9106001,910
2021-01-201,9101,9101,9101,9105001,910
2021-01-191,9101,9171,9101,9171,0001,917
2021-01-181,9101,9101,9101,9101,6001,910
2021-01-151,9101,9101,9001,9102,4001,910
2021-01-141,9101,9101,9051,9101,4001,910
2021-01-131,9101,9101,9101,9101,0001,910
2021-01-121,9201,9201,9101,9101,5001,910
2021-01-081,9351,9351,9251,9258001,925
2021-01-071,9441,9441,9351,9353001,935
2021-01-061,9701,9701,9451,9456001,945
2021-01-051,9751,9751,9701,9701,8001,970
2021-01-041,9441,9441,9441,9442001,944

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