1. HOME >
  2. 株価時系列 >
  3. 8398 >
  4. 2023年

8398 (株)筑邦銀行 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---1,435-1,435
2023-12-281,4181,4351,4181,4351,2001,435
2023-12-271,4181,4221,4181,4228001,422
2023-12-261,4231,4301,4101,4103,1001,410
2023-12-251,4501,4501,4501,4501001,450
2023-12-221,4551,4551,4251,4552,3001,455
2023-12-21---1,425-1,425
2023-12-201,4121,4251,4121,4259001,425
2023-12-191,4241,4241,4191,4192,3001,419
2023-12-181,4191,4191,4051,4193,5001,419
2023-12-151,4241,4241,4101,4102,1001,410
2023-12-141,4091,4091,4091,4093001,409
2023-12-131,4071,4081,4071,4085001,408
2023-12-121,4061,4201,4051,4072,9001,407
2023-12-111,4121,4121,4051,4051,8001,405
2023-12-081,4151,4171,4111,4111,4001,411
2023-12-071,4501,4501,4111,4192,8001,419
2023-12-061,4301,4301,4121,4162,2001,416
2023-12-051,4351,4351,4141,4141,9001,414
2023-12-041,4351,4351,4351,4352,3001,435
2023-12-011,4051,4501,4051,4162,5001,416
2023-11-301,4111,4301,4111,4291,0001,429
2023-11-291,4301,4841,4001,4246,7001,424
2023-11-281,4201,4541,4201,4541,7001,454
2023-11-271,4151,4151,4151,4152001,415
2023-11-241,4101,4151,4051,4155001,415
2023-11-221,4251,4251,4041,4101,9001,410
2023-11-211,4071,4071,3981,3991,1001,399
2023-11-201,4101,4101,4101,4102001,410
2023-11-171,4051,4061,4051,4068001,406
2023-11-161,4201,4201,4011,4011,2001,401
2023-11-151,3961,4151,3961,3961,9001,396
2023-11-141,4091,4091,3961,3963,4001,396
2023-11-13---1,406-1,406
2023-11-101,4151,4151,4031,4067001,406
2023-11-091,4251,4251,4011,4032,5001,403
2023-11-081,4301,4301,4151,4154001,415
2023-11-071,4761,4761,4401,4404001,440
2023-11-061,4401,4841,4401,4781,8001,478
2023-11-021,4291,4451,4291,4423,9001,442
2023-11-011,4001,4191,4001,4063,7001,406
2023-10-311,4061,4101,3821,3822,4001,382
2023-10-301,4001,4051,3991,4051,1001,405
2023-10-271,4001,4001,4001,4006001,400
2023-10-26---1,399-1,399
2023-10-251,3941,3991,3941,3993001,399
2023-10-241,4071,4071,4071,4072,2001,407
2023-10-231,3821,4011,3821,4011,2001,401
2023-10-201,4011,4031,3961,4019001,401
2023-10-191,3971,3971,3971,3974001,397
2023-10-181,3801,4041,3801,4042001,404
2023-10-171,4071,4071,3751,3753,5001,375
2023-10-161,4101,4101,3951,3959001,395
2023-10-131,4191,4191,3901,3927001,392
2023-10-121,3871,3891,3871,3896001,389
2023-10-111,4151,4151,4101,4141,1001,414
2023-10-101,4051,4051,3901,3902,4001,390
2023-10-061,4051,4051,4051,4056001,405
2023-10-051,3771,4031,3771,4031,1001,403
2023-10-041,3901,3901,3851,3898001,389
2023-10-031,4181,4181,3951,3952,2001,395
2023-10-021,3961,3981,3961,3963,4001,396
2023-09-291,4051,4061,3971,3971,6001,397
2023-09-281,4201,4201,3951,3958001,395
2023-09-271,4121,4141,4101,4108001,410
2023-09-26---1,401-1,401
2023-09-251,4071,4161,4011,4011,4001,401
2023-09-221,4401,4401,4051,4054,3001,405
2023-09-211,4351,4351,4101,4101,4001,410
2023-09-201,4401,4401,4361,4369001,436
2023-09-191,4401,4401,4381,4403,6001,440
2023-09-151,4241,4441,4241,4445,7001,444
2023-09-141,4181,4251,4071,4251,5001,425
2023-09-131,4091,4101,4051,4061,5001,406
2023-09-121,4101,4101,4011,4032,3001,403
2023-09-111,3951,4321,3951,4102,5001,410
2023-09-081,3941,3951,3881,3921,2001,392
2023-09-071,4041,4041,3901,3912,0001,391
2023-09-061,3821,3881,3821,3882,8001,388
2023-09-051,3871,3881,3821,3859001,385
2023-09-041,3851,3871,3851,3863,3001,386
2023-09-011,3801,3811,3801,3817001,381
2023-08-311,3791,3801,3781,3781,5001,378
2023-08-301,3801,3801,3761,3761,2001,376
2023-08-291,3801,3801,3801,3807001,380
2023-08-281,3821,3821,3801,3801,9001,380
2023-08-251,3801,3831,3721,3722,3001,372
2023-08-24---1,372-1,372
2023-08-231,3721,3721,3721,3722001,372
2023-08-221,3801,3801,3731,3753,5001,375
2023-08-211,3751,3841,3751,3841,1001,384
2023-08-181,3801,3801,3801,3801001,380
2023-08-171,3801,3801,3801,3808001,380
2023-08-161,3751,3751,3661,3662,3001,366
2023-08-151,3841,3841,3721,3731,5001,373
2023-08-141,3711,3841,3711,3711,0001,371
2023-08-101,3711,3711,3701,3704001,370
2023-08-091,3681,3831,3681,3747001,374
2023-08-081,3831,3831,3731,3827001,382
2023-08-071,3841,3841,3841,3841,3001,384
2023-08-041,3841,3851,3681,3685001,368
2023-08-031,3661,3841,3661,3831,2001,383
2023-08-021,3801,3801,3801,3802,1001,380
2023-08-011,3791,3851,3791,3801,4001,380
2023-07-311,3861,3861,3771,3771,5001,377
2023-07-281,3731,3851,3731,3851,6001,385
2023-07-271,3691,3691,3691,3691001,369
2023-07-261,3751,3751,3611,3752,9001,375
2023-07-251,3751,3751,3751,3753001,375
2023-07-241,3851,3871,3701,3874,2001,387
2023-07-211,3741,3741,3561,3624,2001,362
2023-07-201,3761,3791,3721,3732,1001,373
2023-07-191,3911,3911,3671,3682,6001,368
2023-07-181,3901,3901,3781,3783,2001,378
2023-07-141,3891,3891,3701,3702,8001,370
2023-07-13---1,361-1,361
2023-07-12---1,361-1,361
2023-07-111,3851,3851,3611,3613,0001,361
2023-07-101,3891,3891,3681,3702,1001,370
2023-07-071,3651,3701,3651,3702,1001,370
2023-07-061,3701,3701,3701,3705001,370
2023-07-051,3851,3901,3791,3903,3001,390
2023-07-041,3901,3921,3651,3654,3001,365
2023-07-031,3501,3751,3501,3713,3001,371
2023-06-301,3831,3831,3601,3605001,360
2023-06-291,3921,3921,3831,3912,3001,391
2023-06-281,3921,3921,3831,3831,7001,383
2023-06-271,3931,3931,3931,3931,5001,393
2023-06-261,4011,4011,4011,4011,5001,401
2023-06-231,3711,3711,3711,3711001,371
2023-06-221,3931,3931,3771,3771,7001,377
2023-06-211,3701,3701,3701,3707001,370
2023-06-201,3951,3951,3621,3624,8001,362
2023-06-191,3941,3941,3701,3701,4001,370
2023-06-161,3721,3721,3721,3727001,372
2023-06-151,3791,3791,3701,3707001,370
2023-06-141,3701,3701,3701,3702001,370
2023-06-131,3711,3721,3711,3715001,371
2023-06-12---1,379-1,379
2023-06-091,3791,3791,3791,3791001,379
2023-06-081,3821,3821,3791,3796001,379
2023-06-071,3791,3791,3531,3782,7001,378
2023-06-061,3791,3791,3791,3791001,379
2023-06-051,3591,3801,3591,3611,0001,361
2023-06-021,3801,3801,3571,3592,7001,359
2023-06-011,3801,3801,3801,3805001,380
2023-05-31---1,359-1,359
2023-05-301,3591,3591,3551,3591,7001,359
2023-05-291,3711,3711,3701,3708001,370
2023-05-26---1,341-1,341
2023-05-25---1,341-1,341
2023-05-241,3711,3711,3411,3411,6001,341
2023-05-231,3851,3851,3711,3711,6001,371
2023-05-221,3901,3901,3521,3551,8001,355
2023-05-191,3711,3711,3521,3622,7001,362
2023-05-181,3761,3761,3711,3713001,371
2023-05-171,3951,3951,3731,3741,8001,374
2023-05-161,3951,3951,3951,3955001,395
2023-05-151,3941,3941,3711,3718001,371
2023-05-121,3771,3771,3761,3762001,376
2023-05-111,3951,3951,3941,3948001,394
2023-05-101,3671,3671,3671,3672001,367
2023-05-091,3641,3671,3641,3672001,367
2023-05-081,3931,3931,3781,3786001,378
2023-05-021,3931,3931,3661,3703,3001,370
2023-05-011,3661,3771,3661,3775001,377
2023-04-281,3651,3761,3611,3614001,361
2023-04-271,3611,3611,3611,3611001,361
2023-04-261,3611,3611,3611,3611001,361
2023-04-251,3651,3651,3651,3651001,365
2023-04-241,3831,3831,3781,3781,7001,378
2023-04-211,3601,3601,3511,3531,3001,353
2023-04-20---1,356-1,356
2023-04-191,3571,3571,3541,3566001,356
2023-04-181,3601,3601,3571,3578001,357
2023-04-171,3921,3921,3501,3503,1001,350
2023-04-141,3861,3861,3631,3632,7001,363
2023-04-131,3561,3561,3561,3564001,356
2023-04-121,3551,3551,3551,3552001,355
2023-04-111,3541,3541,3541,3543001,354
2023-04-101,3541,3541,3511,3545001,354
2023-04-071,3701,3701,3521,3525001,352
2023-04-06---1,371-1,371
2023-04-051,3941,3941,3711,3713001,371
2023-04-041,3971,3971,3671,3672,6001,367
2023-04-031,3771,3801,3771,3803001,380
2023-03-311,3651,3701,3651,3704001,370
2023-03-301,3601,3601,3511,3596001,359
2023-03-291,3481,3951,3481,3763,8001,376
2023-03-281,3561,3591,3481,3481,2001,348
2023-03-271,3601,3611,3561,3611,0001,361
2023-03-241,3511,3681,3511,3683001,368
2023-03-231,4051,4051,3451,3516,7001,351
2023-03-221,3731,3751,3731,3753001,375
2023-03-201,3901,3901,3651,3658001,365
2023-03-171,3931,3931,3901,3906001,390
2023-03-161,3801,3801,3801,3801,1001,380
2023-03-151,3801,3881,3801,3801,9001,380
2023-03-141,3601,3601,3581,3592,1001,359
2023-03-131,3891,3891,3661,3664,1001,366
2023-03-101,3911,3931,3901,3909001,390
2023-03-091,3891,3941,3891,3941,2001,394
2023-03-081,3951,3951,3891,3936001,393
2023-03-071,3941,3941,3881,3881,3001,388
2023-03-061,3981,3981,3951,3954001,395
2023-03-031,4001,4001,3971,3977001,397
2023-03-021,4001,4001,3951,3952,5001,395
2023-03-011,4001,4001,3951,3952,2001,395
2023-02-281,3951,3971,3951,3976001,397
2023-02-271,3901,3931,3871,3938001,393
2023-02-241,3801,3901,3751,3901,9001,390
2023-02-221,3971,3971,3791,3804,3001,380
2023-02-211,3861,3941,3861,3946001,394
2023-02-201,3901,3901,3901,3905001,390
2023-02-171,3951,3951,3671,3672,2001,367
2023-02-161,3951,3951,3851,3851,5001,385
2023-02-151,3951,3951,3731,3731,3001,373
2023-02-141,3721,3841,3721,3741,0001,374
2023-02-131,3941,3941,3701,3711,5001,371
2023-02-10---1,379-1,379
2023-02-091,3911,3911,3791,3795001,379
2023-02-081,3921,3921,3721,3735,0001,373
2023-02-071,3801,3801,3801,3801001,380
2023-02-061,3951,3951,3731,3738001,373
2023-02-031,3901,3951,3881,3881,0001,388
2023-02-021,3971,3971,3891,3893,8001,389
2023-02-011,3971,3981,3911,3911,2001,391
2023-01-311,3961,3961,3901,3902,3001,390
2023-01-301,3961,3981,3941,3988001,398
2023-01-271,3901,3951,3901,3911,5001,391
2023-01-261,3921,3921,3921,3922001,392
2023-01-251,3911,3921,3911,3922001,392
2023-01-241,4211,4211,3911,3913,2001,391
2023-01-231,3971,4171,3911,3912,5001,391
2023-01-201,3701,3991,3701,3972,7001,397
2023-01-191,3911,3911,3881,3889001,388
2023-01-181,3991,3991,3941,3948001,394
2023-01-171,4201,4201,3991,3992,1001,399
2023-01-161,4201,4201,4041,4052,3001,405
2023-01-131,4141,4151,4001,4153,6001,415
2023-01-121,4141,4141,3991,3994001,399
2023-01-111,3981,3981,3981,3986001,398
2023-01-101,4031,4101,4031,4031,4001,403
2023-01-061,4101,4101,4051,4059001,405
2023-01-051,4101,4101,4071,4072,8001,407
2023-01-041,3861,4031,3861,4033,4001,403

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