筑波銀行(8338)の株価時系列情報
筑波銀行(8338)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,340 | 1,350 | 1,270 | 1,340 | 1,200 |
| 2000/12/28 | 1,260 | 1,350 | 1,260 | 1,350 | 900 |
| 2000/12/27 | 1,266 | 1,350 | 1,266 | 1,340 | 2,300 |
| 2000/12/26 | 1,319 | 1,320 | 1,254 | 1,319 | 3,000 |
| 2000/12/25 | 1,300 | 1,320 | 1,260 | 1,320 | 2,100 |
| 2000/12/22 | 1,320 | 1,320 | 1,251 | 1,320 | 1,900 |
| 2000/12/21 | 1,320 | 1,327 | 1,319 | 1,319 | 6,700 |
| 2000/12/20 | 1,251 | 1,320 | 1,251 | 1,320 | 3,000 |
| 2000/12/19 | 1,350 | 1,359 | 1,271 | 1,291 | 5,100 |
| 2000/12/18 | 1,346 | 1,350 | 1,346 | 1,350 | 1,400 |
| 2000/12/15 | 1,310 | 1,346 | 1,310 | 1,346 | 5,800 |
| 2000/12/14 | 1,321 | 1,322 | 1,300 | 1,300 | 1,500 |
| 2000/12/13 | 1,320 | 1,350 | 1,306 | 1,350 | 1,500 |
| 2000/12/12 | 1,350 | 1,350 | 1,329 | 1,330 | 700 |
| 2000/12/11 | 1,320 | 1,370 | 1,320 | 1,320 | 3,900 |
| 2000/12/08 | 1,250 | 1,320 | 1,250 | 1,320 | 9,200 |
| 2000/12/07 | 1,321 | 1,370 | 1,305 | 1,370 | 2,000 |
| 2000/12/06 | 1,320 | 1,379 | 1,320 | 1,337 | 1,100 |
| 2000/12/05 | 1,390 | 1,390 | 1,351 | 1,390 | 900 |
| 2000/12/04 | 1,398 | 1,398 | 1,325 | 1,390 | 4,700 |
| 2000/12/01 | 1,379 | 1,400 | 1,352 | 1,400 | 4,600 |
| 2000/11/30 | 1,340 | 1,380 | 1,340 | 1,380 | 1,500 |
| 2000/11/29 | 1,380 | 1,380 | 1,352 | 1,380 | 1,000 |
| 2000/11/28 | 1,379 | 1,380 | 1,359 | 1,380 | 1,900 |
| 2000/11/27 | 1,380 | 1,380 | 1,378 | 1,380 | 1,000 |
| 2000/11/24 | 1,280 | 1,380 | 1,280 | 1,379 | 5,400 |
| 2000/11/22 | 1,340 | 1,380 | 1,340 | 1,380 | 1,900 |
| 2000/11/21 | 1,360 | 1,360 | 1,340 | 1,340 | 7,700 |
| 2000/11/20 | 1,380 | 1,380 | 1,350 | 1,350 | 7,400 |
| 2000/11/17 | 1,379 | 1,380 | 1,379 | 1,380 | 400 |
| 2000/11/16 | 1,352 | 1,372 | 1,351 | 1,351 | 1,200 |
| 2000/11/15 | 1,388 | 1,389 | 1,352 | 1,352 | 700 |
| 2000/11/14 | 1,400 | 1,400 | 1,351 | 1,389 | 1,700 |
| 2000/11/13 | 1,380 | 1,400 | 1,360 | 1,400 | 1,400 |
| 2000/11/10 | 1,350 | 1,380 | 1,350 | 1,380 | 400 |
| 2000/11/09 | 1,350 | 1,380 | 1,350 | 1,350 | 2,200 |
| 2000/11/08 | 1,360 | 1,380 | 1,360 | 1,380 | 1,200 |
| 2000/11/07 | 1,360 | 1,400 | 1,360 | 1,400 | 600 |
| 2000/11/06 | 1,400 | 1,400 | 1,380 | 1,400 | 3,200 |
| 2000/11/02 | 1,399 | 1,399 | 1,390 | 1,399 | 3,800 |
| 2000/11/01 | 1,397 | 1,399 | 1,397 | 1,399 | 1,700 |
| 2000/10/31 | 1,330 | 1,390 | 1,327 | 1,390 | 1,300 |
| 2000/10/30 | 1,361 | 1,400 | 1,361 | 1,366 | 1,300 |
| 2000/10/27 | 1,370 | 1,380 | 1,361 | 1,361 | 300 |
| 2000/10/26 | 1,270 | 1,335 | 1,260 | 1,335 | 2,300 |
| 2000/10/25 | 1,270 | 1,290 | 1,270 | 1,290 | 4,600 |
| 2000/10/24 | 1,370 | 1,370 | 1,352 | 1,370 | 1,200 |
| 2000/10/23 | 1,370 | 1,370 | 1,369 | 1,370 | 2,100 |
| 2000/10/20 | 1,351 | 1,400 | 1,351 | 1,400 | 8,100 |
| 2000/10/19 | 1,381 | 1,381 | 1,350 | 1,351 | 300 |
| 2000/10/18 | 1,400 | 1,400 | 1,351 | 1,381 | 2,500 |
| 2000/10/17 | 1,390 | 1,400 | 1,389 | 1,400 | 1,000 |
| 2000/10/16 | 1,391 | 1,391 | 1,389 | 1,390 | 1,000 |
| 2000/10/13 | 1,350 | 1,351 | 1,350 | 1,351 | 1,200 |
| 2000/10/12 | 1,370 | 1,400 | 1,370 | 1,399 | 400 |
| 2000/10/11 | 1,352 | 1,390 | 1,350 | 1,370 | 3,000 |
| 2000/10/10 | 1,321 | 1,372 | 1,321 | 1,352 | 3,800 |
| 2000/10/06 | 1,400 | 1,420 | 1,400 | 1,419 | 1,000 |
| 2000/10/05 | 1,401 | 1,401 | 1,391 | 1,400 | 1,500 |
| 2000/10/04 | 1,420 | 1,420 | 1,400 | 1,420 | 1,600 |
| 2000/10/03 | 1,429 | 1,429 | 1,420 | 1,420 | 3,700 |
| 2000/10/02 | 1,430 | 1,430 | 1,390 | 1,400 | 6,000 |
| 2000/09/29 | 1,418 | 1,430 | 1,418 | 1,429 | 8,300 |
| 2000/09/28 | 1,400 | 1,419 | 1,400 | 1,400 | 1,900 |
| 2000/09/27 | 1,400 | 1,405 | 1,400 | 1,401 | 2,500 |
| 2000/09/26 | 1,420 | 1,420 | 1,390 | 1,390 | 3,500 |
| 2000/09/25 | 1,391 | 1,403 | 1,380 | 1,380 | 6,900 |
| 2000/09/22 | 1,390 | 1,420 | 1,390 | 1,390 | 3,000 |
| 2000/09/21 | 1,390 | 1,430 | 1,390 | 1,430 | 13,600 |
| 2000/09/20 | 1,400 | 1,400 | 1,390 | 1,392 | 4,600 |
| 2000/09/19 | 1,395 | 1,400 | 1,390 | 1,400 | 16,000 |
| 2000/09/18 | 1,420 | 1,420 | 1,396 | 1,400 | 4,800 |
| 2000/09/14 | 1,400 | 1,400 | 1,395 | 1,400 | 5,500 |
| 2000/09/13 | 1,400 | 1,401 | 1,400 | 1,400 | 5,000 |
| 2000/09/12 | 1,400 | 1,403 | 1,399 | 1,400 | 8,000 |
| 2000/09/11 | 1,415 | 1,415 | 1,395 | 1,400 | 6,900 |
| 2000/09/08 | 1,404 | 1,416 | 1,401 | 1,416 | 3,200 |
| 2000/09/07 | 1,401 | 1,404 | 1,390 | 1,404 | 600 |
| 2000/09/06 | 1,400 | 1,418 | 1,390 | 1,405 | 4,100 |
| 2000/09/05 | 1,390 | 1,419 | 1,390 | 1,400 | 4,400 |
| 2000/09/04 | 1,400 | 1,411 | 1,390 | 1,390 | 8,400 |
| 2000/09/01 | 1,400 | 1,418 | 1,380 | 1,400 | 6,100 |
| 2000/08/31 | 1,425 | 1,425 | 1,360 | 1,400 | 34,600 |
| 2000/08/30 | 1,405 | 1,425 | 1,400 | 1,425 | 14,800 |
| 2000/08/29 | 1,412 | 1,412 | 1,405 | 1,405 | 10,500 |
| 2000/08/28 | 1,430 | 1,430 | 1,410 | 1,428 | 3,300 |
| 2000/08/25 | 1,430 | 1,430 | 1,405 | 1,430 | 6,100 |
| 2000/08/24 | 1,410 | 1,431 | 1,410 | 1,431 | 4,400 |
| 2000/08/23 | 1,410 | 1,427 | 1,410 | 1,410 | 1,500 |
| 2000/08/22 | 1,430 | 1,431 | 1,410 | 1,429 | 9,900 |
| 2000/08/21 | 1,430 | 1,430 | 1,405 | 1,427 | 11,400 |
| 2000/08/18 | 1,412 | 1,416 | 1,410 | 1,416 | 10,100 |
| 2000/08/17 | 1,429 | 1,429 | 1,412 | 1,412 | 5,300 |
| 2000/08/16 | 1,425 | 1,429 | 1,425 | 1,429 | 700 |
| 2000/08/15 | 1,420 | 1,428 | 1,420 | 1,428 | 500 |
| 2000/08/14 | 1,412 | 1,420 | 1,411 | 1,420 | 500 |
| 2000/08/11 | 1,430 | 1,430 | 1,419 | 1,429 | 3,100 |
| 2000/08/10 | 1,412 | 1,430 | 1,412 | 1,430 | 1,300 |
| 2000/08/09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2000/08/08 | 1,430 | 1,430 | 1,424 | 1,430 | 1,200 |
| 2000/08/07 | 1,428 | 1,430 | 1,428 | 1,430 | 3,600 |
| 2000/08/04 | 1,411 | 1,429 | 1,411 | 1,428 | 8,200 |
| 2000/08/03 | 1,412 | 1,412 | 1,410 | 1,412 | 1,100 |
| 2000/08/02 | 1,420 | 1,420 | 1,413 | 1,413 | 3,200 |
| 2000/08/01 | 1,420 | 1,430 | 1,420 | 1,420 | 2,900 |
| 2000/07/31 | 1,410 | 1,430 | 1,410 | 1,410 | 1,300 |
| 2000/07/28 | 1,411 | 1,428 | 1,411 | 1,428 | 300 |
| 2000/07/27 | 1,410 | 1,430 | 1,410 | 1,429 | 800 |
| 2000/07/26 | 1,410 | 1,427 | 1,410 | 1,410 | 1,400 |
| 2000/07/25 | 1,417 | 1,430 | 1,411 | 1,430 | 1,800 |
| 2000/07/24 | 1,430 | 1,430 | 1,416 | 1,416 | 700 |
| 2000/07/21 | 1,449 | 1,449 | 1,416 | 1,416 | 11,000 |
| 2000/07/19 | 1,411 | 1,430 | 1,411 | 1,430 | 2,800 |
| 2000/07/18 | 1,449 | 1,449 | 1,412 | 1,412 | 3,300 |
| 2000/07/17 | 1,410 | 1,449 | 1,410 | 1,449 | 4,100 |
| 2000/07/14 | 1,410 | 1,411 | 1,410 | 1,410 | 2,900 |
| 2000/07/13 | 1,410 | 1,411 | 1,410 | 1,410 | 2,100 |
| 2000/07/12 | 1,412 | 1,421 | 1,412 | 1,421 | 500 |
| 2000/07/11 | 1,413 | 1,430 | 1,413 | 1,430 | 1,900 |
| 2000/07/10 | 1,413 | 1,413 | 1,413 | 1,413 | 900 |
| 2000/07/07 | 1,430 | 1,430 | 1,413 | 1,413 | 800 |
| 2000/07/06 | 1,412 | 1,430 | 1,412 | 1,430 | 1,200 |
| 2000/07/05 | 1,428 | 1,429 | 1,412 | 1,429 | 1,500 |
| 2000/07/04 | 1,450 | 1,450 | 1,429 | 1,429 | 3,300 |
| 2000/07/03 | 1,416 | 1,424 | 1,413 | 1,413 | 2,100 |
| 2000/06/30 | 1,416 | 1,417 | 1,416 | 1,416 | 1,100 |
| 2000/06/29 | 1,415 | 1,415 | 1,415 | 1,415 | 500 |
| 2000/06/28 | 1,429 | 1,429 | 1,410 | 1,415 | 4,700 |
| 2000/06/27 | 1,429 | 1,429 | 1,429 | 1,429 | 200 |
| 2000/06/26 | 1,430 | 1,430 | 1,429 | 1,429 | 1,200 |
| 2000/06/23 | 1,421 | 1,421 | 1,412 | 1,412 | 700 |
| 2000/06/22 | 1,449 | 1,449 | 1,423 | 1,427 | 1,400 |
| 2000/06/21 | 1,450 | 1,450 | 1,406 | 1,440 | 12,300 |
| 2000/06/20 | 1,450 | 1,450 | 1,449 | 1,449 | 4,300 |
| 2000/06/19 | 1,430 | 1,430 | 1,430 | 1,430 | 3,200 |
| 2000/06/16 | 1,420 | 1,428 | 1,420 | 1,428 | 1,800 |
| 2000/06/15 | 1,412 | 1,417 | 1,412 | 1,417 | 1,100 |
| 2000/06/14 | 1,425 | 1,425 | 1,412 | 1,412 | 900 |
| 2000/06/13 | 1,449 | 1,449 | 1,446 | 1,446 | 27,700 |
| 2000/06/12 | 1,416 | 1,416 | 1,410 | 1,410 | 7,800 |
| 2000/06/09 | 1,435 | 1,440 | 1,424 | 1,424 | 3,200 |
| 2000/06/08 | 1,440 | 1,440 | 1,439 | 1,440 | 300 |
| 2000/06/07 | 1,450 | 1,450 | 1,440 | 1,445 | 3,100 |
| 2000/06/06 | 1,421 | 1,450 | 1,410 | 1,410 | 2,100 |
| 2000/06/05 | 1,448 | 1,450 | 1,445 | 1,450 | 1,400 |
| 2000/06/02 | 1,450 | 1,450 | 1,425 | 1,445 | 5,200 |
| 2000/06/01 | 1,448 | 1,448 | 1,420 | 1,447 | 2,200 |
| 2000/05/31 | 1,420 | 1,450 | 1,420 | 1,450 | 3,200 |
| 2000/05/30 | 1,416 | 1,440 | 1,416 | 1,420 | 1,000 |
| 2000/05/29 | 1,439 | 1,439 | 1,412 | 1,412 | 1,400 |
| 2000/05/26 | 1,427 | 1,449 | 1,427 | 1,440 | 1,300 |
| 2000/05/25 | 1,448 | 1,449 | 1,415 | 1,449 | 3,600 |
| 2000/05/24 | 1,416 | 1,450 | 1,416 | 1,449 | 2,300 |
| 2000/05/23 | 1,416 | 1,436 | 1,416 | 1,435 | 3,200 |
| 2000/05/22 | 1,459 | 1,459 | 1,416 | 1,416 | 1,700 |
| 2000/05/19 | 1,459 | 1,459 | 1,417 | 1,419 | 6,100 |
| 2000/05/18 | 1,450 | 1,450 | 1,416 | 1,417 | 2,700 |
| 2000/05/17 | 1,418 | 1,418 | 1,410 | 1,415 | 1,400 |
| 2000/05/16 | 1,415 | 1,449 | 1,415 | 1,418 | 2,700 |
| 2000/05/15 | 1,449 | 1,449 | 1,415 | 1,415 | 7,900 |
| 2000/05/12 | 1,450 | 1,450 | 1,413 | 1,449 | 5,400 |
| 2000/05/11 | 1,450 | 1,450 | 1,430 | 1,450 | 500 |
| 2000/05/10 | 1,447 | 1,450 | 1,420 | 1,450 | 4,100 |
| 2000/05/09 | 1,449 | 1,449 | 1,448 | 1,448 | 2,900 |
| 2000/05/08 | 1,449 | 1,450 | 1,449 | 1,449 | 4,800 |
| 2000/05/02 | 1,460 | 1,460 | 1,411 | 1,449 | 4,200 |
| 2000/05/01 | 1,410 | 1,450 | 1,410 | 1,450 | 3,500 |
| 2000/04/28 | 1,410 | 1,411 | 1,390 | 1,410 | 12,700 |
| 2000/04/27 | 1,421 | 1,422 | 1,420 | 1,420 | 800 |
| 2000/04/26 | 1,421 | 1,421 | 1,421 | 1,421 | 300 |
| 2000/04/25 | 1,459 | 1,459 | 1,420 | 1,420 | 2,200 |
| 2000/04/24 | 1,410 | 1,410 | 1,410 | 1,410 | 700 |
| 2000/04/21 | 1,460 | 1,460 | 1,410 | 1,410 | 18,300 |
| 2000/04/20 | 1,410 | 1,459 | 1,410 | 1,459 | 3,200 |
| 2000/04/19 | 1,460 | 1,460 | 1,420 | 1,420 | 16,300 |
| 2000/04/18 | 1,460 | 1,460 | 1,456 | 1,460 | 2,700 |
| 2000/04/17 | 1,422 | 1,422 | 1,421 | 1,421 | 5,800 |
| 2000/04/14 | 1,460 | 1,460 | 1,422 | 1,422 | 4,700 |
| 2000/04/13 | 1,422 | 1,422 | 1,422 | 1,422 | 200 |
| 2000/04/12 | 1,430 | 1,450 | 1,422 | 1,449 | 400 |
| 2000/04/11 | 1,460 | 1,460 | 1,421 | 1,430 | 700 |
| 2000/04/10 | 1,421 | 1,421 | 1,421 | 1,421 | 6,800 |
| 2000/04/07 | 1,423 | 1,464 | 1,423 | 1,440 | 6,300 |
| 2000/04/06 | 1,428 | 1,465 | 1,422 | 1,437 | 2,400 |
| 2000/04/05 | 1,423 | 1,465 | 1,423 | 1,464 | 900 |
| 2000/04/04 | 1,480 | 1,480 | 1,470 | 1,470 | 3,700 |
| 2000/04/03 | 1,422 | 1,422 | 1,362 | 1,422 | 1,300 |
| 2000/03/31 | 1,449 | 1,450 | 1,421 | 1,421 | 1,700 |
| 2000/03/30 | 1,470 | 1,470 | 1,448 | 1,468 | 1,400 |
| 2000/03/29 | 1,450 | 1,460 | 1,450 | 1,460 | 4,900 |
| 2000/03/28 | 1,449 | 1,449 | 1,430 | 1,449 | 4,200 |
| 2000/03/27 | 1,421 | 1,450 | 1,420 | 1,420 | 2,600 |
| 2000/03/24 | 1,425 | 1,446 | 1,420 | 1,420 | 3,800 |
| 2000/03/23 | 1,430 | 1,430 | 1,425 | 1,425 | 800 |
| 2000/03/22 | 1,450 | 1,450 | 1,430 | 1,450 | 4,800 |
| 2000/03/21 | 1,435 | 1,447 | 1,405 | 1,405 | 10,800 |
| 2000/03/17 | 1,435 | 1,436 | 1,430 | 1,433 | 9,400 |
| 2000/03/16 | 1,436 | 1,487 | 1,436 | 1,487 | 8,500 |
| 2000/03/15 | 1,439 | 1,499 | 1,439 | 1,498 | 16,000 |
| 2000/03/14 | 1,450 | 1,450 | 1,439 | 1,439 | 3,100 |
| 2000/03/13 | 1,456 | 1,490 | 1,435 | 1,489 | 3,600 |
| 2000/03/10 | 1,480 | 1,499 | 1,420 | 1,496 | 18,800 |
| 2000/03/09 | 1,430 | 1,459 | 1,430 | 1,459 | 1,800 |
| 2000/03/08 | 1,450 | 1,450 | 1,430 | 1,430 | 3,400 |
| 2000/03/07 | 1,450 | 1,450 | 1,430 | 1,430 | 3,900 |
| 2000/03/06 | 1,460 | 1,480 | 1,430 | 1,450 | 2,000 |
| 2000/03/03 | 1,451 | 1,465 | 1,451 | 1,460 | 500 |
| 2000/03/02 | 1,465 | 1,465 | 1,451 | 1,451 | 3,700 |
| 2000/03/01 | 1,450 | 1,450 | 1,430 | 1,430 | 1,100 |
| 2000/02/29 | 1,431 | 1,450 | 1,430 | 1,450 | 3,700 |
| 2000/02/28 | 1,465 | 1,465 | 1,431 | 1,431 | 600 |
| 2000/02/25 | 1,430 | 1,480 | 1,430 | 1,479 | 1,100 |
| 2000/02/24 | 1,430 | 1,449 | 1,430 | 1,430 | 4,100 |
| 2000/02/23 | 1,470 | 1,480 | 1,470 | 1,470 | 1,200 |
| 2000/02/22 | 1,490 | 1,490 | 1,431 | 1,470 | 2,000 |
| 2000/02/21 | 1,431 | 1,431 | 1,431 | 1,431 | 4,300 |
| 2000/02/18 | 1,497 | 1,497 | 1,430 | 1,430 | 3,300 |
| 2000/02/17 | 1,370 | 1,430 | 1,370 | 1,430 | 2,000 |
| 2000/02/16 | 1,430 | 1,450 | 1,400 | 1,450 | 5,600 |
| 2000/02/15 | 1,431 | 1,436 | 1,430 | 1,430 | 2,900 |
| 2000/02/14 | 1,430 | 1,450 | 1,430 | 1,431 | 600 |
| 2000/02/10 | 1,437 | 1,438 | 1,437 | 1,437 | 700 |
| 2000/02/09 | 1,497 | 1,497 | 1,495 | 1,497 | 600 |
| 2000/02/08 | 1,434 | 1,437 | 1,434 | 1,437 | 200 |
| 2000/02/07 | 1,492 | 1,495 | 1,434 | 1,434 | 1,300 |
| 2000/02/04 | 1,450 | 1,492 | 1,450 | 1,492 | 1,800 |
| 2000/02/03 | 1,490 | 1,490 | 1,470 | 1,470 | 300 |
| 2000/02/02 | 1,493 | 1,493 | 1,433 | 1,490 | 3,700 |
| 2000/02/01 | 1,451 | 1,473 | 1,433 | 1,433 | 1,000 |
| 2000/01/31 | 1,430 | 1,450 | 1,430 | 1,431 | 800 |
| 2000/01/28 | 1,459 | 1,459 | 1,431 | 1,431 | 200 |
| 2000/01/27 | 1,430 | 1,480 | 1,430 | 1,479 | 1,300 |
| 2000/01/26 | 1,430 | 1,480 | 1,430 | 1,480 | 2,600 |
| 2000/01/25 | 1,430 | 1,495 | 1,430 | 1,471 | 2,500 |
| 2000/01/24 | 1,450 | 1,450 | 1,430 | 1,450 | 1,900 |
| 2000/01/21 | 1,450 | 1,450 | 1,432 | 1,450 | 7,600 |
| 2000/01/20 | 1,430 | 1,450 | 1,430 | 1,450 | 1,700 |
| 2000/01/19 | 1,450 | 1,450 | 1,432 | 1,449 | 1,400 |
| 2000/01/18 | 1,499 | 1,499 | 1,432 | 1,432 | 4,900 |
| 2000/01/17 | 1,400 | 1,430 | 1,400 | 1,430 | 1,000 |
| 2000/01/14 | 1,430 | 1,431 | 1,410 | 1,430 | 4,300 |
| 2000/01/13 | 1,397 | 1,431 | 1,397 | 1,431 | 1,800 |
| 2000/01/12 | 1,490 | 1,490 | 1,410 | 1,437 | 4,500 |
| 2000/01/11 | 1,450 | 1,500 | 1,450 | 1,494 | 3,100 |
| 2000/01/07 | 1,450 | 1,499 | 1,450 | 1,499 | 2,100 |
| 2000/01/06 | 1,500 | 1,500 | 1,412 | 1,470 | 3,800 |
| 2000/01/05 | 1,500 | 1,500 | 1,470 | 1,470 | 6,100 |
| 2000/01/04 | 1,480 | 1,480 | 1,470 | 1,470 | 4,200 |