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 |
|---|---|---|---|---|---|
| 1986/12/27 | 3,503 | 3,503 | 3,433 | 3,433 | 599 |
| 1986/12/26 | 3,403 | 3,503 | 3,403 | 3,503 | 10,590 |
| 1986/12/25 | 3,413 | 3,423 | 3,413 | 3,423 | 300 |
| 1986/12/24 | 3,383 | 3,453 | 3,383 | 3,453 | 1,898 |
| 1986/12/22 | 3,403 | 3,423 | 3,403 | 3,423 | 2,498 |
| 1986/12/19 | 3,423 | 3,423 | 3,423 | 3,423 | 699 |
| 1986/12/18 | 3,423 | 3,423 | 3,423 | 3,423 | 500 |
| 1986/12/17 | 3,423 | 3,423 | 3,423 | 3,423 | 500 |
| 1986/12/16 | 3,423 | 3,423 | 3,423 | 3,423 | 799 |
| 1986/12/15 | 3,453 | 3,453 | 3,453 | 3,453 | 400 |
| 1986/12/12 | 3,453 | 3,453 | 3,453 | 3,453 | 1,099 |
| 1986/12/10 | 3,453 | 3,453 | 3,423 | 3,423 | 200 |
| 1986/12/09 | 3,423 | 3,423 | 3,423 | 3,423 | 899 |
| 1986/12/05 | 3,473 | 3,473 | 3,423 | 3,423 | 16,884 |
| 1986/12/04 | 3,463 | 3,463 | 3,423 | 3,423 | 31,669 |
| 1986/12/03 | 3,503 | 3,503 | 3,463 | 3,463 | 5,694 |
| 1986/12/02 | 3,513 | 3,513 | 3,503 | 3,503 | 400 |
| 1986/12/01 | 3,543 | 3,604 | 3,513 | 3,513 | 3,796 |
| 1986/11/29 | 3,493 | 3,604 | 3,493 | 3,553 | 699 |
| 1986/11/28 | 3,423 | 3,503 | 3,423 | 3,503 | 2,498 |
| 1986/11/26 | 3,403 | 3,423 | 3,403 | 3,423 | 10,290 |
| 1986/11/25 | 3,403 | 3,403 | 3,403 | 3,403 | 15,085 |
| 1986/11/22 | 3,403 | 3,403 | 3,403 | 3,403 | 4,995 |
| 1986/11/21 | 3,403 | 3,403 | 3,403 | 3,403 | 8,092 |
| 1986/11/17 | 3,403 | 3,403 | 3,403 | 3,403 | 1,099 |
| 1986/11/14 | 3,403 | 3,423 | 3,403 | 3,423 | 6,793 |
| 1986/11/13 | 3,423 | 3,423 | 3,423 | 3,423 | 599 |
| 1986/11/07 | 3,393 | 3,423 | 3,393 | 3,423 | 4,895 |
| 1986/11/06 | 3,403 | 3,403 | 3,403 | 3,403 | 200 |
| 1986/11/04 | 3,393 | 3,413 | 3,393 | 3,413 | 300 |
| 1986/11/01 | 3,403 | 3,423 | 3,403 | 3,423 | 1,598 |
| 1986/10/29 | 3,383 | 3,423 | 3,383 | 3,423 | 8,292 |
| 1986/10/28 | 3,363 | 3,403 | 3,363 | 3,403 | 7,593 |
| 1986/10/27 | 3,373 | 3,383 | 3,373 | 3,383 | 200 |
| 1986/10/25 | 3,373 | 3,403 | 3,373 | 3,403 | 1,698 |
| 1986/10/24 | 3,423 | 3,423 | 3,423 | 3,423 | 1,299 |
| 1986/10/21 | 3,403 | 3,443 | 3,403 | 3,443 | 1,199 |
| 1986/10/16 | 3,443 | 3,453 | 3,443 | 3,453 | 799 |
| 1986/10/14 | 3,423 | 3,453 | 3,423 | 3,453 | 999 |
| 1986/10/09 | 3,473 | 3,473 | 3,473 | 3,473 | 100 |
| 1986/10/08 | 3,443 | 3,473 | 3,443 | 3,473 | 999 |
| 1986/10/02 | 3,473 | 3,473 | 3,473 | 3,473 | 400 |
| 1986/10/01 | 3,493 | 3,493 | 3,493 | 3,493 | 1,499 |
| 1986/09/30 | 3,453 | 3,503 | 3,453 | 3,503 | 799 |
| 1986/09/27 | 3,453 | 3,503 | 3,453 | 3,503 | 300 |
| 1986/09/26 | 3,453 | 3,453 | 3,453 | 3,453 | 200 |
| 1986/09/25 | 3,453 | 3,453 | 3,453 | 3,453 | 899 |
| 1986/09/24 | 3,503 | 3,503 | 3,503 | 3,503 | 999 |
| 1986/09/22 | 3,453 | 3,453 | 3,453 | 3,453 | 3,297 |
| 1986/09/19 | 3,503 | 3,553 | 3,493 | 3,553 | 5,395 |
| 1986/09/18 | 3,503 | 3,553 | 3,503 | 3,553 | 2,298 |
| 1986/09/17 | 3,483 | 3,553 | 3,483 | 3,553 | 2,697 |
| 1986/09/16 | 3,523 | 3,533 | 3,523 | 3,533 | 1,099 |
| 1986/09/12 | 3,533 | 3,533 | 3,533 | 3,533 | 200 |
| 1986/09/10 | 3,533 | 3,533 | 3,533 | 3,533 | 999 |
| 1986/09/09 | 3,533 | 3,533 | 3,533 | 3,533 | 100 |
| 1986/09/08 | 3,533 | 3,533 | 3,533 | 3,533 | 100 |
| 1986/09/04 | 3,553 | 3,604 | 3,553 | 3,604 | 599 |
| 1986/09/03 | 3,604 | 3,604 | 3,553 | 3,553 | 999 |
| 1986/09/01 | 3,604 | 3,604 | 3,604 | 3,604 | 100 |
| 1986/08/30 | 3,604 | 3,604 | 3,604 | 3,604 | 200 |
| 1986/08/28 | 3,563 | 3,654 | 3,563 | 3,654 | 699 |
| 1986/08/27 | 3,553 | 3,553 | 3,553 | 3,553 | 100 |
| 1986/08/26 | 3,563 | 3,563 | 3,523 | 3,523 | 1,998 |
| 1986/08/22 | 3,533 | 3,533 | 3,533 | 3,533 | 699 |
| 1986/08/21 | 3,583 | 3,583 | 3,583 | 3,583 | 100 |
| 1986/08/20 | 3,573 | 3,573 | 3,533 | 3,533 | 699 |
| 1986/08/19 | 3,624 | 3,624 | 3,624 | 3,624 | 200 |
| 1986/08/15 | 3,563 | 3,563 | 3,523 | 3,523 | 500 |
| 1986/08/13 | 3,513 | 3,513 | 3,513 | 3,513 | 100 |
| 1986/08/07 | 3,513 | 3,513 | 3,513 | 3,513 | 100 |
| 1986/08/05 | 3,604 | 3,604 | 3,604 | 3,604 | 200 |
| 1986/08/04 | 3,563 | 3,563 | 3,563 | 3,563 | 100 |
| 1986/08/02 | 3,513 | 3,513 | 3,513 | 3,513 | 100 |
| 1986/08/01 | 3,503 | 3,503 | 3,503 | 3,503 | 300 |
| 1986/07/31 | 3,503 | 3,503 | 3,503 | 3,503 | 300 |
| 1986/07/30 | 3,704 | 3,704 | 3,704 | 3,704 | 100 |
| 1986/07/28 | 0 | 0 | 0 | 0 | 0 |
| 1986/07/28 | 1 -> 1.13 分割 | ||||
| 1986/07/26 | 4,068 | 4,208 | 4,068 | 4,128 | 896 |
| 1986/07/25 | 4,208 | 4,218 | 4,068 | 4,068 | 3,883 |
| 1986/07/24 | 4,259 | 4,269 | 4,249 | 4,259 | 1,294 |
| 1986/07/23 | 4,299 | 4,299 | 4,259 | 4,259 | 2,688 |
| 1986/07/22 | 4,269 | 4,319 | 4,269 | 4,299 | 9,259 |
| 1986/07/21 | 4,259 | 4,269 | 4,259 | 4,269 | 7,567 |
| 1986/07/19 | 4,118 | 4,259 | 4,118 | 4,259 | 3,584 |
| 1986/07/18 | 4,018 | 4,118 | 3,997 | 4,118 | 2,390 |
| 1986/07/17 | 4,078 | 4,078 | 3,987 | 3,987 | 1,493 |
| 1986/07/16 | 4,249 | 4,259 | 4,249 | 4,259 | 398 |
| 1986/07/15 | 4,028 | 4,269 | 4,018 | 4,269 | 5,376 |
| 1986/07/14 | 3,917 | 4,018 | 3,917 | 4,018 | 2,390 |
| 1986/07/11 | 3,917 | 3,917 | 3,907 | 3,917 | 9,060 |
| 1986/07/10 | 3,917 | 3,917 | 3,917 | 3,917 | 3,086 |
| 1986/07/09 | 3,917 | 3,917 | 3,907 | 3,907 | 1,095 |
| 1986/07/08 | 3,917 | 3,917 | 3,907 | 3,907 | 4,679 |
| 1986/07/07 | 3,907 | 3,917 | 3,907 | 3,917 | 3,385 |
| 1986/07/05 | 3,857 | 3,917 | 3,857 | 3,917 | 1,493 |
| 1986/07/04 | 3,827 | 3,857 | 3,827 | 3,857 | 2,190 |
| 1986/07/03 | 3,817 | 3,827 | 3,817 | 3,827 | 996 |
| 1986/07/02 | 3,827 | 3,827 | 3,827 | 3,827 | 299 |
| 1986/07/01 | 3,867 | 3,867 | 3,817 | 3,857 | 1,892 |
| 1986/06/30 | 3,867 | 3,867 | 3,867 | 3,867 | 299 |
| 1986/06/28 | 3,867 | 3,867 | 3,867 | 3,867 | 398 |
| 1986/06/27 | 3,897 | 3,897 | 3,877 | 3,877 | 299 |
| 1986/06/26 | 3,897 | 3,907 | 3,897 | 3,907 | 498 |
| 1986/06/25 | 3,907 | 3,907 | 3,897 | 3,897 | 896 |
| 1986/06/24 | 3,907 | 3,907 | 3,867 | 3,867 | 1,693 |
| 1986/06/23 | 3,917 | 3,917 | 3,867 | 3,867 | 1,892 |
| 1986/06/21 | 3,867 | 3,917 | 3,867 | 3,917 | 2,390 |
| 1986/06/20 | 3,827 | 3,867 | 3,827 | 3,827 | 797 |
| 1986/06/19 | 3,817 | 3,867 | 3,817 | 3,817 | 3,883 |
| 1986/06/18 | 3,766 | 3,766 | 3,766 | 3,766 | 797 |
| 1986/06/17 | 3,817 | 3,817 | 3,817 | 3,817 | 1,892 |
| 1986/06/16 | 3,787 | 3,817 | 3,787 | 3,817 | 3,883 |
| 1986/06/13 | 3,787 | 3,797 | 3,787 | 3,797 | 498 |
| 1986/06/12 | 3,807 | 3,807 | 3,807 | 3,807 | 498 |
| 1986/06/11 | 3,817 | 3,817 | 3,817 | 3,817 | 199 |
| 1986/06/10 | 3,817 | 3,867 | 3,797 | 3,797 | 1,394 |
| 1986/06/09 | 3,817 | 3,867 | 3,817 | 3,817 | 896 |
| 1986/06/07 | 3,676 | 3,766 | 3,676 | 3,766 | 1,195 |
| 1986/06/05 | 3,766 | 3,766 | 3,626 | 3,626 | 1,892 |
| 1986/06/04 | 3,766 | 3,777 | 3,766 | 3,777 | 797 |
| 1986/06/03 | 3,847 | 3,847 | 3,777 | 3,777 | 5,078 |
| 1986/06/02 | 3,515 | 3,817 | 3,515 | 3,807 | 2,190 |
| 1986/05/31 | 3,515 | 3,515 | 3,515 | 3,515 | 199 |
| 1986/05/30 | 3,515 | 3,515 | 3,515 | 3,515 | 2,887 |
| 1986/05/28 | 3,515 | 3,515 | 3,425 | 3,425 | 1,394 |
| 1986/05/27 | 3,425 | 3,425 | 3,425 | 3,425 | 299 |
| 1986/05/26 | 3,505 | 3,505 | 3,505 | 3,505 | 100 |
| 1986/05/23 | 3,475 | 3,505 | 3,475 | 3,505 | 1,294 |
| 1986/05/21 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 1986/05/19 | 3,465 | 3,465 | 3,465 | 3,465 | 199 |
| 1986/05/17 | 3,465 | 3,465 | 3,465 | 3,465 | 199 |
| 1986/05/16 | 3,465 | 3,465 | 3,465 | 3,465 | 398 |
| 1986/05/15 | 3,455 | 3,465 | 3,455 | 3,465 | 2,190 |
| 1986/05/14 | 3,465 | 3,515 | 3,465 | 3,515 | 597 |
| 1986/05/09 | 3,515 | 3,515 | 3,495 | 3,495 | 1,195 |
| 1986/05/08 | 3,465 | 3,515 | 3,465 | 3,515 | 299 |
| 1986/05/07 | 3,415 | 3,425 | 3,415 | 3,425 | 1,892 |
| 1986/05/06 | 3,415 | 3,415 | 3,415 | 3,415 | 299 |
| 1986/05/02 | 3,465 | 3,515 | 3,425 | 3,425 | 1,294 |
| 1986/04/28 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 1986/04/26 | 3,475 | 3,606 | 3,465 | 3,606 | 697 |
| 1986/04/25 | 3,465 | 3,465 | 3,465 | 3,465 | 896 |
| 1986/04/24 | 3,465 | 3,465 | 3,465 | 3,465 | 1,792 |
| 1986/04/23 | 3,556 | 3,556 | 3,465 | 3,465 | 498 |
| 1986/04/22 | 3,606 | 3,606 | 3,606 | 3,606 | 199 |
| 1986/04/18 | 3,475 | 3,475 | 3,475 | 3,475 | 299 |
| 1986/04/17 | 3,455 | 3,455 | 3,455 | 3,455 | 498 |
| 1986/04/15 | 3,686 | 3,686 | 3,656 | 3,656 | 797 |
| 1986/04/14 | 3,696 | 3,696 | 3,696 | 3,696 | 199 |
| 1986/04/11 | 3,696 | 3,696 | 3,696 | 3,696 | 199 |
| 1986/04/09 | 3,716 | 3,716 | 3,696 | 3,716 | 597 |
| 1986/04/05 | 3,716 | 3,716 | 3,716 | 3,716 | 299 |
| 1986/04/04 | 3,716 | 3,716 | 3,716 | 3,716 | 199 |
| 1986/04/03 | 3,777 | 3,777 | 3,726 | 3,726 | 896 |
| 1986/04/02 | 3,777 | 3,777 | 3,777 | 3,777 | 100 |
| 1986/04/01 | 3,766 | 3,777 | 3,766 | 3,777 | 498 |
| 1986/03/31 | 3,736 | 3,746 | 3,716 | 3,726 | 1,294 |
| 1986/03/29 | 3,666 | 3,726 | 3,666 | 3,726 | 1,195 |
| 1986/03/27 | 3,817 | 3,817 | 3,817 | 3,817 | 1,493 |
| 1986/03/26 | 3,766 | 3,817 | 3,766 | 3,817 | 2,091 |
| 1986/03/25 | 3,817 | 3,817 | 3,766 | 3,766 | 3,485 |
| 1986/03/24 | 3,726 | 3,817 | 3,726 | 3,817 | 1,792 |
| 1986/03/22 | 3,696 | 3,716 | 3,696 | 3,716 | 1,095 |
| 1986/03/20 | 3,696 | 3,696 | 3,696 | 3,696 | 299 |
| 1986/03/19 | 3,716 | 3,716 | 3,716 | 3,716 | 498 |
| 1986/03/18 | 3,807 | 3,807 | 3,716 | 3,716 | 1,991 |
| 1986/03/17 | 3,716 | 3,716 | 3,716 | 3,716 | 299 |
| 1986/03/14 | 3,666 | 3,726 | 3,666 | 3,716 | 2,688 |
| 1986/03/12 | 3,877 | 3,917 | 3,877 | 3,917 | 199 |
| 1986/03/11 | 3,927 | 3,927 | 3,877 | 3,877 | 1,792 |
| 1986/03/10 | 3,967 | 3,967 | 3,897 | 3,937 | 4,381 |
| 1986/03/07 | 3,907 | 3,967 | 3,867 | 3,917 | 6,870 |
| 1986/03/06 | 3,817 | 3,817 | 3,777 | 3,817 | 28,674 |
| 1986/03/05 | 3,777 | 3,807 | 3,777 | 3,807 | 3,684 |
| 1986/03/03 | 3,797 | 3,797 | 3,777 | 3,777 | 1,195 |
| 1986/03/01 | 3,817 | 3,817 | 3,817 | 3,817 | 4,978 |
| 1986/02/28 | 3,666 | 3,716 | 3,666 | 3,716 | 2,390 |
| 1986/02/27 | 3,606 | 3,666 | 3,606 | 3,666 | 1,693 |
| 1986/02/26 | 3,686 | 3,686 | 3,616 | 3,616 | 597 |
| 1986/02/25 | 3,736 | 3,746 | 3,696 | 3,746 | 2,091 |
| 1986/02/24 | 3,746 | 3,797 | 3,746 | 3,746 | 2,589 |
| 1986/02/22 | 3,365 | 3,525 | 3,365 | 3,525 | 2,390 |
| 1986/02/21 | 3,345 | 3,365 | 3,345 | 3,365 | 2,091 |
| 1986/02/20 | 3,304 | 3,314 | 3,304 | 3,314 | 2,390 |
| 1986/02/19 | 3,234 | 3,314 | 3,234 | 3,304 | 2,190 |
| 1986/02/18 | 3,214 | 3,214 | 3,174 | 3,214 | 1,095 |
| 1986/02/17 | 3,124 | 3,164 | 3,124 | 3,164 | 1,493 |
| 1986/02/15 | 3,023 | 3,023 | 3,023 | 3,023 | 199 |
| 1986/02/10 | 3,023 | 3,023 | 3,013 | 3,013 | 1,693 |
| 1986/02/06 | 3,023 | 3,023 | 3,023 | 3,023 | 996 |
| 1986/02/05 | 3,023 | 3,023 | 3,023 | 3,023 | 398 |
| 1986/02/04 | 3,023 | 3,023 | 3,023 | 3,023 | 797 |
| 1986/02/01 | 3,164 | 3,164 | 3,154 | 3,154 | 1,892 |
| 1986/01/27 | 3,304 | 3,314 | 3,304 | 3,314 | 1,493 |
| 1986/01/20 | 3,365 | 3,365 | 3,365 | 3,365 | 1,892 |
| 1986/01/17 | 3,164 | 3,164 | 3,164 | 3,164 | 299 |
| 1986/01/16 | 3,114 | 3,164 | 3,114 | 3,164 | 697 |
| 1986/01/14 | 3,023 | 3,114 | 3,023 | 3,114 | 896 |
| 1986/01/13 | 3,013 | 3,023 | 3,013 | 3,023 | 697 |
| 1986/01/10 | 3,063 | 3,063 | 3,013 | 3,013 | 199 |
| 1986/01/06 | 3,094 | 3,094 | 3,094 | 3,094 | 697 |
| 1986/01/04 | 3,013 | 3,013 | 3,013 | 3,013 | 996 |