筑邦銀行(8398)の株価時系列情報
筑邦銀行(8398)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 |
---|---|---|---|---|---|
2001/12/27 | 502 | 502 | 502 | 502 | 3,000 |
2001/12/26 | 502 | 502 | 502 | 502 | 1,000 |
2001/12/25 | 502 | 502 | 500 | 500 | 12,000 |
2001/12/21 | 502 | 502 | 502 | 502 | 7,000 |
2001/12/19 | 497 | 502 | 497 | 502 | 25,000 |
2001/12/18 | 498 | 500 | 498 | 500 | 22,000 |
2001/12/17 | 500 | 503 | 500 | 503 | 6,000 |
2001/12/14 | 500 | 505 | 500 | 505 | 43,000 |
2001/12/12 | 500 | 500 | 500 | 500 | 4,000 |
2001/12/11 | 505 | 505 | 505 | 505 | 6,000 |
2001/12/07 | 500 | 508 | 500 | 508 | 10,000 |
2001/12/06 | 508 | 508 | 508 | 508 | 20,000 |
2001/12/05 | 510 | 510 | 510 | 510 | 34,000 |
2001/12/04 | 515 | 515 | 515 | 515 | 38,000 |
2001/12/03 | 503 | 505 | 503 | 505 | 17,000 |
2001/11/27 | 503 | 503 | 503 | 503 | 10,000 |
2001/11/26 | 503 | 503 | 503 | 503 | 8,000 |
2001/11/22 | 503 | 503 | 503 | 503 | 8,000 |
2001/11/21 | 503 | 503 | 503 | 503 | 2,000 |
2001/11/20 | 503 | 503 | 503 | 503 | 10,000 |
2001/11/19 | 504 | 504 | 504 | 504 | 12,000 |
2001/11/16 | 504 | 504 | 504 | 504 | 20,000 |
2001/11/15 | 504 | 504 | 504 | 504 | 12,000 |
2001/11/14 | 503 | 503 | 503 | 503 | 12,000 |
2001/11/13 | 504 | 504 | 504 | 504 | 20,000 |
2001/11/07 | 505 | 505 | 505 | 505 | 44,000 |
2001/11/06 | 495 | 505 | 495 | 505 | 6,000 |
2001/11/05 | 494 | 504 | 494 | 504 | 6,000 |
2001/11/02 | 508 | 508 | 508 | 508 | 40,000 |
2001/11/01 | 505 | 505 | 505 | 505 | 8,000 |
2001/10/31 | 504 | 504 | 504 | 504 | 1,000 |
2001/10/30 | 503 | 504 | 503 | 504 | 4,000 |
2001/10/29 | 504 | 504 | 504 | 504 | 1,000 |
2001/10/26 | 504 | 504 | 504 | 504 | 10,000 |
2001/10/25 | 504 | 505 | 504 | 505 | 10,000 |
2001/10/24 | 495 | 504 | 495 | 504 | 6,000 |
2001/10/23 | 504 | 504 | 504 | 504 | 1,000 |
2001/10/22 | 504 | 504 | 504 | 504 | 5,000 |
2001/10/19 | 495 | 504 | 495 | 504 | 30,000 |
2001/10/18 | 505 | 505 | 505 | 505 | 13,000 |
2001/10/17 | 505 | 505 | 500 | 500 | 12,000 |
2001/10/16 | 504 | 505 | 504 | 505 | 12,000 |
2001/10/15 | 507 | 507 | 500 | 500 | 22,000 |
2001/10/12 | 500 | 500 | 500 | 500 | 3,000 |
2001/10/11 | 500 | 505 | 500 | 500 | 6,000 |
2001/10/10 | 505 | 505 | 505 | 505 | 7,000 |
2001/10/09 | 505 | 505 | 505 | 505 | 7,000 |
2001/10/05 | 500 | 505 | 500 | 505 | 6,000 |
2001/10/04 | 508 | 508 | 508 | 508 | 32,000 |
2001/10/03 | 508 | 508 | 508 | 508 | 10,000 |
2001/10/02 | 508 | 508 | 508 | 508 | 41,000 |
2001/10/01 | 505 | 505 | 505 | 505 | 6,000 |
2001/09/27 | 500 | 507 | 500 | 507 | 4,000 |
2001/09/26 | 500 | 507 | 500 | 507 | 8,000 |
2001/09/21 | 500 | 506 | 500 | 506 | 5,000 |
2001/09/20 | 507 | 507 | 500 | 500 | 10,000 |
2001/09/19 | 507 | 507 | 507 | 507 | 10,000 |
2001/09/18 | 508 | 508 | 508 | 508 | 1,000 |
2001/09/17 | 507 | 507 | 507 | 507 | 7,000 |
2001/09/14 | 508 | 508 | 507 | 507 | 14,000 |
2001/09/13 | 485 | 500 | 485 | 500 | 6,000 |
2001/09/12 | 508 | 508 | 500 | 500 | 26,000 |
2001/09/11 | 507 | 508 | 507 | 508 | 3,000 |
2001/09/06 | 509 | 509 | 509 | 509 | 180,000 |
2001/09/05 | 500 | 509 | 500 | 509 | 12,000 |
2001/09/04 | 510 | 510 | 510 | 510 | 41,000 |
2001/09/03 | 500 | 500 | 500 | 500 | 1,000 |
2001/08/31 | 509 | 509 | 500 | 500 | 16,000 |
2001/08/30 | 509 | 509 | 509 | 509 | 10,000 |
2001/08/29 | 500 | 509 | 500 | 509 | 11,000 |
2001/08/27 | 510 | 510 | 470 | 510 | 28,000 |
2001/08/24 | 510 | 510 | 510 | 510 | 10,000 |
2001/08/23 | 510 | 510 | 510 | 510 | 10,000 |
2001/08/16 | 510 | 510 | 510 | 510 | 1,000 |
2001/08/15 | 510 | 510 | 510 | 510 | 23,000 |
2001/08/10 | 510 | 510 | 510 | 510 | 1,000 |
2001/08/09 | 500 | 510 | 500 | 510 | 7,000 |
2001/08/08 | 510 | 510 | 510 | 510 | 10,000 |
2001/08/06 | 510 | 510 | 510 | 510 | 5,000 |
2001/08/03 | 510 | 510 | 510 | 510 | 1,000 |
2001/08/02 | 510 | 510 | 510 | 510 | 42,000 |
2001/08/01 | 518 | 518 | 518 | 518 | 4,000 |
2001/07/30 | 500 | 508 | 500 | 508 | 3,000 |
2001/07/24 | 510 | 510 | 510 | 510 | 44,000 |
2001/07/23 | 510 | 510 | 510 | 510 | 20,000 |
2001/07/19 | 510 | 510 | 510 | 510 | 10,000 |
2001/07/18 | 500 | 510 | 500 | 509 | 4,000 |
2001/07/17 | 509 | 509 | 509 | 509 | 1,000 |
2001/07/13 | 510 | 510 | 509 | 509 | 25,000 |
2001/07/12 | 510 | 510 | 510 | 510 | 12,000 |
2001/07/11 | 508 | 508 | 508 | 508 | 3,000 |
2001/07/09 | 508 | 508 | 508 | 508 | 3,000 |
2001/07/05 | 508 | 508 | 508 | 508 | 8,000 |
2001/07/04 | 510 | 510 | 510 | 510 | 11,000 |
2001/07/03 | 510 | 510 | 510 | 510 | 44,000 |
2001/06/29 | 510 | 510 | 510 | 510 | 4,000 |
2001/06/28 | 510 | 510 | 510 | 510 | 3,000 |
2001/06/27 | 510 | 510 | 509 | 509 | 8,000 |
2001/06/26 | 509 | 510 | 509 | 510 | 3,000 |
2001/06/25 | 510 | 510 | 510 | 510 | 37,000 |
2001/06/19 | 510 | 510 | 510 | 510 | 5,000 |
2001/06/15 | 510 | 510 | 510 | 510 | 12,000 |
2001/06/14 | 500 | 510 | 500 | 510 | 5,000 |
2001/06/13 | 500 | 510 | 500 | 510 | 7,000 |
2001/06/12 | 510 | 510 | 510 | 510 | 15,000 |
2001/06/11 | 500 | 510 | 500 | 510 | 31,000 |
2001/06/08 | 510 | 510 | 510 | 510 | 18,000 |
2001/06/07 | 509 | 509 | 509 | 509 | 2,000 |
2001/06/05 | 509 | 509 | 509 | 509 | 11,000 |
2001/06/04 | 510 | 510 | 509 | 509 | 57,000 |
2001/05/28 | 510 | 510 | 510 | 510 | 31,000 |
2001/05/23 | 510 | 510 | 510 | 510 | 2,000 |
2001/05/22 | 510 | 510 | 510 | 510 | 6,000 |
2001/05/21 | 510 | 510 | 510 | 510 | 1,000 |
2001/05/17 | 510 | 510 | 510 | 510 | 9,000 |
2001/05/16 | 510 | 510 | 510 | 510 | 5,000 |
2001/05/15 | 510 | 510 | 510 | 510 | 31,000 |
2001/05/14 | 510 | 510 | 510 | 510 | 13,000 |
2001/05/11 | 510 | 510 | 510 | 510 | 2,000 |
2001/05/10 | 510 | 510 | 510 | 510 | 4,000 |
2001/05/09 | 505 | 510 | 505 | 510 | 4,000 |
2001/05/08 | 505 | 505 | 505 | 505 | 4,000 |
2001/05/07 | 510 | 510 | 510 | 510 | 9,000 |
2001/05/02 | 510 | 510 | 510 | 510 | 46,000 |
2001/05/01 | 500 | 500 | 500 | 500 | 3,000 |
2001/04/24 | 510 | 510 | 510 | 510 | 35,000 |
2001/04/19 | 509 | 509 | 509 | 509 | 8,000 |
2001/04/18 | 509 | 509 | 509 | 509 | 15,000 |
2001/04/17 | 509 | 509 | 509 | 509 | 20,000 |
2001/04/13 | 508 | 510 | 508 | 510 | 12,000 |
2001/04/11 | 509 | 510 | 508 | 508 | 53,000 |
2001/04/10 | 510 | 510 | 510 | 510 | 20,000 |
2001/04/09 | 509 | 510 | 509 | 510 | 19,000 |
2001/04/04 | 509 | 509 | 509 | 509 | 2,000 |
2001/04/03 | 510 | 510 | 510 | 510 | 47,000 |
2001/03/30 | 510 | 510 | 510 | 510 | 1,000 |
2001/03/28 | 510 | 510 | 510 | 510 | 3,000 |
2001/03/27 | 510 | 510 | 510 | 510 | 3,000 |
2001/03/23 | 500 | 510 | 500 | 510 | 16,000 |
2001/03/22 | 505 | 505 | 505 | 505 | 12,000 |
2001/03/21 | 505 | 505 | 505 | 505 | 21,000 |
2001/03/19 | 505 | 505 | 505 | 505 | 16,000 |
2001/03/16 | 505 | 505 | 505 | 505 | 1,000 |
2001/03/15 | 505 | 505 | 505 | 505 | 18,000 |
2001/03/12 | 505 | 505 | 505 | 505 | 107,000 |
2001/03/07 | 500 | 505 | 500 | 505 | 7,000 |
2001/03/06 | 505 | 505 | 505 | 505 | 3,000 |
2001/03/05 | 505 | 505 | 505 | 505 | 22,000 |
2001/03/02 | 508 | 508 | 508 | 508 | 48,000 |
2001/03/01 | 504 | 505 | 504 | 505 | 10,000 |
2001/02/28 | 505 | 505 | 505 | 505 | 3,000 |
2001/02/27 | 505 | 505 | 505 | 505 | 44,000 |
2001/02/26 | 505 | 505 | 505 | 505 | 5,000 |
2001/02/23 | 505 | 505 | 505 | 505 | 8,000 |
2001/02/22 | 505 | 505 | 505 | 505 | 4,000 |
2001/02/21 | 504 | 505 | 504 | 505 | 2,000 |
2001/02/20 | 505 | 505 | 505 | 505 | 5,000 |
2001/02/19 | 505 | 505 | 505 | 505 | 10,000 |
2001/02/15 | 505 | 505 | 505 | 505 | 14,000 |
2001/02/14 | 505 | 505 | 505 | 505 | 20,000 |
2001/02/09 | 505 | 505 | 505 | 505 | 1,000 |
2001/02/07 | 505 | 505 | 505 | 505 | 3,000 |
2001/02/05 | 504 | 505 | 504 | 505 | 8,000 |
2001/02/02 | 515 | 515 | 505 | 505 | 55,000 |
2001/02/01 | 505 | 505 | 505 | 505 | 6,000 |
2001/01/30 | 505 | 505 | 505 | 505 | 1,000 |
2001/01/29 | 505 | 505 | 505 | 505 | 10,000 |
2001/01/26 | 505 | 505 | 505 | 505 | 5,000 |
2001/01/25 | 505 | 505 | 505 | 505 | 35,000 |
2001/01/23 | 505 | 505 | 505 | 505 | 5,000 |
2001/01/22 | 502 | 505 | 502 | 505 | 12,000 |
2001/01/18 | 505 | 505 | 505 | 505 | 5,000 |
2001/01/16 | 495 | 505 | 495 | 505 | 17,000 |
2001/01/15 | 505 | 505 | 505 | 505 | 13,000 |
2001/01/11 | 505 | 505 | 505 | 505 | 10,000 |
2001/01/10 | 505 | 505 | 505 | 505 | 1,000 |
2001/01/09 | 507 | 507 | 507 | 507 | 3,000 |
2001/01/05 | 507 | 507 | 506 | 507 | 49,000 |
2001/01/04 | 505 | 507 | 505 | 507 | 20,000 |