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 |
|---|---|---|---|---|---|
| 1987/12/28 | 3,964 | 3,964 | 3,854 | 3,854 | 400 |
| 1987/12/26 | 4,014 | 4,014 | 3,964 | 3,964 | 1,798 |
| 1987/12/25 | 3,964 | 3,964 | 3,964 | 3,964 | 1,199 |
| 1987/12/24 | 3,994 | 4,204 | 3,994 | 4,204 | 1,299 |
| 1987/12/23 | 4,004 | 4,004 | 4,004 | 4,004 | 1,199 |
| 1987/12/18 | 4,104 | 4,104 | 4,024 | 4,024 | 799 |
| 1987/12/17 | 4,104 | 4,114 | 4,104 | 4,114 | 400 |
| 1987/12/16 | 4,154 | 4,154 | 4,154 | 4,154 | 300 |
| 1987/12/15 | 4,204 | 4,214 | 4,154 | 4,154 | 2,098 |
| 1987/12/14 | 4,304 | 4,304 | 4,154 | 4,154 | 1,798 |
| 1987/12/11 | 4,204 | 4,224 | 4,204 | 4,204 | 2,098 |
| 1987/12/10 | 4,174 | 4,304 | 4,154 | 4,304 | 2,098 |
| 1987/12/09 | 4,164 | 4,174 | 4,154 | 4,154 | 999 |
| 1987/12/08 | 4,154 | 4,154 | 4,154 | 4,154 | 699 |
| 1987/12/07 | 4,204 | 4,204 | 4,154 | 4,154 | 300 |
| 1987/12/05 | 4,214 | 4,214 | 4,214 | 4,214 | 200 |
| 1987/12/01 | 4,394 | 4,404 | 4,394 | 4,404 | 300 |
| 1987/11/26 | 4,404 | 4,404 | 4,404 | 4,404 | 200 |
| 1987/11/25 | 4,404 | 4,404 | 4,404 | 4,404 | 799 |
| 1987/11/24 | 4,204 | 4,204 | 4,204 | 4,204 | 699 |
| 1987/11/20 | 4,204 | 4,204 | 4,204 | 4,204 | 200 |
| 1987/11/19 | 4,214 | 4,214 | 4,204 | 4,204 | 300 |
| 1987/11/18 | 4,204 | 4,204 | 4,204 | 4,204 | 999 |
| 1987/11/17 | 4,294 | 4,294 | 4,204 | 4,204 | 799 |
| 1987/11/16 | 4,124 | 4,294 | 4,124 | 4,294 | 1,998 |
| 1987/11/13 | 4,054 | 4,204 | 4,054 | 4,104 | 3,696 |
| 1987/11/12 | 4,004 | 4,004 | 4,004 | 4,004 | 799 |
| 1987/11/11 | 4,304 | 4,304 | 4,304 | 4,304 | 200 |
| 1987/11/10 | 4,404 | 4,404 | 4,404 | 4,404 | 200 |
| 1987/11/09 | 4,414 | 4,444 | 4,414 | 4,444 | 599 |
| 1987/11/07 | 4,544 | 4,544 | 4,544 | 4,544 | 300 |
| 1987/11/06 | 4,655 | 4,655 | 4,544 | 4,544 | 1,299 |
| 1987/11/05 | 4,705 | 4,705 | 4,655 | 4,655 | 500 |
| 1987/11/04 | 4,705 | 4,705 | 4,705 | 4,705 | 200 |
| 1987/11/02 | 4,805 | 4,805 | 4,755 | 4,805 | 699 |
| 1987/10/31 | 4,805 | 4,845 | 4,805 | 4,845 | 1,698 |
| 1987/10/30 | 4,805 | 4,855 | 4,805 | 4,855 | 1,499 |
| 1987/10/29 | 4,855 | 4,855 | 4,855 | 4,855 | 500 |
| 1987/10/28 | 4,805 | 4,855 | 4,805 | 4,855 | 2,098 |
| 1987/10/27 | 4,805 | 4,805 | 4,755 | 4,755 | 500 |
| 1987/10/26 | 5,005 | 5,005 | 5,005 | 5,005 | 400 |
| 1987/10/24 | 5,015 | 5,015 | 5,005 | 5,005 | 699 |
| 1987/10/23 | 5,005 | 5,105 | 4,955 | 5,005 | 1,998 |
| 1987/10/21 | 4,564 | 4,685 | 4,564 | 4,685 | 799 |
| 1987/10/19 | 5,105 | 5,205 | 5,015 | 5,015 | 999 |
| 1987/10/16 | 5,105 | 5,105 | 5,105 | 5,105 | 11,189 |
| 1987/10/15 | 5,155 | 5,255 | 5,115 | 5,255 | 1,499 |
| 1987/10/14 | 5,115 | 5,115 | 5,115 | 5,115 | 500 |
| 1987/10/13 | 5,105 | 5,205 | 5,105 | 5,105 | 1,698 |
| 1987/10/09 | 5,175 | 5,245 | 5,175 | 5,245 | 799 |
| 1987/10/07 | 5,205 | 5,205 | 5,155 | 5,205 | 400 |
| 1987/10/06 | 5,175 | 5,175 | 5,175 | 5,175 | 300 |
| 1987/10/03 | 5,205 | 5,205 | 5,185 | 5,205 | 699 |
| 1987/10/02 | 5,245 | 5,245 | 5,205 | 5,205 | 400 |
| 1987/10/01 | 5,215 | 5,255 | 5,175 | 5,175 | 1,099 |
| 1987/09/30 | 5,125 | 5,345 | 5,125 | 5,215 | 799 |
| 1987/09/29 | 5,505 | 5,505 | 5,505 | 5,505 | 1,099 |
| 1987/09/28 | 5,505 | 5,505 | 5,505 | 5,505 | 899 |
| 1987/09/26 | 5,125 | 5,125 | 5,125 | 5,125 | 1,698 |
| 1987/09/25 | 5,115 | 5,115 | 5,105 | 5,115 | 1,898 |
| 1987/09/24 | 5,145 | 5,145 | 5,115 | 5,135 | 1,798 |
| 1987/09/22 | 5,115 | 5,145 | 5,115 | 5,145 | 899 |
| 1987/09/21 | 5,155 | 5,155 | 5,105 | 5,145 | 1,598 |
| 1987/09/18 | 5,155 | 5,155 | 5,155 | 5,155 | 200 |
| 1987/09/17 | 5,205 | 5,205 | 5,205 | 5,205 | 500 |
| 1987/09/16 | 5,205 | 5,205 | 5,205 | 5,205 | 2,398 |
| 1987/09/14 | 5,305 | 5,305 | 5,225 | 5,225 | 599 |
| 1987/09/09 | 5,505 | 5,505 | 5,505 | 5,505 | 100 |
| 1987/09/07 | 5,405 | 5,405 | 5,305 | 5,305 | 1,299 |
| 1987/09/03 | 5,505 | 5,605 | 5,355 | 5,605 | 899 |
| 1987/09/02 | 5,605 | 5,605 | 5,605 | 5,605 | 500 |
| 1987/09/01 | 5,505 | 5,706 | 5,405 | 5,706 | 2,897 |
| 1987/08/29 | 5,706 | 5,706 | 5,706 | 5,706 | 400 |
| 1987/08/26 | 5,776 | 5,776 | 5,776 | 5,776 | 500 |
| 1987/08/25 | 5,806 | 5,806 | 5,786 | 5,786 | 2,198 |
| 1987/08/24 | 5,906 | 5,906 | 5,806 | 5,806 | 3,397 |
| 1987/08/22 | 5,515 | 5,515 | 5,505 | 5,505 | 1,499 |
| 1987/08/21 | 5,215 | 5,215 | 5,215 | 5,215 | 100 |
| 1987/08/20 | 5,355 | 5,355 | 5,305 | 5,305 | 699 |
| 1987/08/18 | 5,405 | 5,405 | 5,405 | 5,405 | 599 |
| 1987/08/17 | 5,315 | 5,415 | 5,315 | 5,405 | 699 |
| 1987/08/14 | 5,415 | 5,415 | 5,315 | 5,405 | 1,099 |
| 1987/08/13 | 5,405 | 5,405 | 5,405 | 5,405 | 3,197 |
| 1987/08/12 | 5,405 | 5,405 | 5,345 | 5,395 | 1,798 |
| 1987/08/11 | 5,395 | 5,405 | 5,395 | 5,405 | 699 |
| 1987/08/10 | 5,215 | 5,305 | 5,205 | 5,305 | 2,198 |
| 1987/08/07 | 5,205 | 5,205 | 5,165 | 5,205 | 1,399 |
| 1987/08/05 | 5,205 | 5,205 | 5,155 | 5,155 | 899 |
| 1987/08/04 | 5,205 | 5,205 | 5,105 | 5,205 | 1,898 |
| 1987/08/03 | 5,305 | 5,305 | 5,225 | 5,225 | 400 |
| 1987/08/01 | 5,255 | 5,305 | 5,255 | 5,305 | 200 |
| 1987/07/31 | 5,215 | 5,385 | 5,215 | 5,385 | 500 |
| 1987/07/30 | 5,215 | 5,215 | 5,205 | 5,205 | 1,099 |
| 1987/07/29 | 5,485 | 5,485 | 5,485 | 5,485 | 100 |
| 1987/07/28 | 5,505 | 5,505 | 5,495 | 5,495 | 1,199 |
| 1987/07/25 | 5,495 | 5,495 | 5,485 | 5,485 | 400 |
| 1987/07/24 | 5,215 | 5,495 | 5,215 | 5,495 | 899 |
| 1987/07/23 | 5,165 | 5,195 | 5,115 | 5,195 | 699 |
| 1987/07/22 | 5,195 | 5,195 | 5,195 | 5,195 | 999 |
| 1987/07/21 | 5,415 | 5,415 | 5,205 | 5,205 | 1,598 |
| 1987/07/20 | 5,515 | 5,515 | 5,505 | 5,505 | 699 |
| 1987/07/16 | 5,615 | 5,615 | 5,505 | 5,555 | 2,098 |
| 1987/07/15 | 5,315 | 5,315 | 5,315 | 5,315 | 2,597 |
| 1987/07/14 | 5,786 | 5,786 | 5,706 | 5,706 | 699 |
| 1987/07/13 | 5,656 | 5,706 | 5,656 | 5,706 | 300 |
| 1987/07/10 | 5,605 | 5,605 | 5,555 | 5,555 | 200 |
| 1987/07/09 | 5,515 | 5,605 | 5,505 | 5,605 | 999 |
| 1987/07/08 | 5,515 | 5,515 | 5,515 | 5,515 | 200 |
| 1987/07/07 | 5,515 | 5,605 | 5,515 | 5,605 | 899 |
| 1987/07/06 | 5,706 | 5,706 | 5,515 | 5,515 | 400 |
| 1987/07/04 | 5,716 | 5,856 | 5,716 | 5,806 | 400 |
| 1987/07/03 | 5,806 | 5,906 | 5,806 | 5,806 | 599 |
| 1987/07/02 | 5,806 | 5,906 | 5,706 | 5,706 | 1,998 |
| 1987/07/01 | 5,605 | 5,605 | 5,515 | 5,605 | 1,898 |
| 1987/06/30 | 5,706 | 5,706 | 5,605 | 5,605 | 1,499 |
| 1987/06/29 | 5,806 | 5,806 | 5,806 | 5,806 | 200 |
| 1987/06/27 | 5,846 | 5,846 | 5,846 | 5,846 | 899 |
| 1987/06/26 | 5,746 | 5,746 | 5,706 | 5,746 | 1,299 |
| 1987/06/25 | 5,605 | 5,646 | 5,605 | 5,646 | 5,195 |
| 1987/06/24 | 5,646 | 5,656 | 5,615 | 5,656 | 599 |
| 1987/06/23 | 5,505 | 5,706 | 5,505 | 5,656 | 2,198 |
| 1987/06/22 | 6,006 | 6,006 | 5,706 | 5,706 | 899 |
| 1987/06/19 | 6,016 | 6,106 | 6,006 | 6,016 | 1,798 |
| 1987/06/18 | 6,006 | 6,006 | 6,006 | 6,006 | 999 |
| 1987/06/17 | 6,006 | 6,006 | 5,996 | 6,006 | 1,898 |
| 1987/06/16 | 6,006 | 6,006 | 6,006 | 6,006 | 1,099 |
| 1987/06/12 | 6,316 | 6,506 | 6,306 | 6,506 | 5,694 |
| 1987/06/11 | 6,516 | 6,516 | 6,196 | 6,196 | 15,585 |
| 1987/06/10 | 5,505 | 6,006 | 5,505 | 6,006 | 12,588 |
| 1987/06/09 | 5,505 | 5,505 | 5,455 | 5,505 | 1,898 |
| 1987/06/08 | 5,505 | 5,505 | 5,505 | 5,505 | 2,797 |
| 1987/06/06 | 5,505 | 5,505 | 5,505 | 5,505 | 2,498 |
| 1987/06/05 | 5,595 | 5,595 | 5,515 | 5,515 | 599 |
| 1987/06/04 | 5,505 | 5,605 | 5,505 | 5,605 | 2,198 |
| 1987/06/03 | 5,505 | 5,505 | 5,455 | 5,505 | 2,298 |
| 1987/06/02 | 5,515 | 5,515 | 5,515 | 5,515 | 500 |
| 1987/06/01 | 5,505 | 5,505 | 5,505 | 5,505 | 200 |
| 1987/05/26 | 5,656 | 5,996 | 5,656 | 5,996 | 1,199 |
| 1987/05/25 | 5,756 | 5,756 | 5,656 | 5,656 | 699 |
| 1987/05/23 | 5,696 | 5,796 | 5,686 | 5,756 | 1,698 |
| 1987/05/22 | 5,455 | 5,605 | 5,455 | 5,605 | 2,198 |
| 1987/05/21 | 5,265 | 5,365 | 5,265 | 5,355 | 2,098 |
| 1987/05/20 | 5,365 | 5,405 | 5,365 | 5,365 | 5,994 |
| 1987/05/18 | 5,906 | 5,906 | 5,856 | 5,866 | 2,198 |
| 1987/05/15 | 5,916 | 5,916 | 5,906 | 5,906 | 400 |
| 1987/05/14 | 6,006 | 6,006 | 5,806 | 5,856 | 2,697 |
| 1987/05/13 | 5,996 | 6,006 | 5,996 | 6,006 | 1,199 |
| 1987/05/12 | 6,206 | 6,206 | 6,096 | 6,096 | 400 |
| 1987/05/11 | 6,206 | 6,306 | 6,206 | 6,206 | 599 |
| 1987/05/08 | 6,246 | 6,306 | 6,246 | 6,306 | 799 |
| 1987/05/07 | 6,506 | 6,506 | 6,206 | 6,306 | 799 |
| 1987/05/06 | 6,156 | 6,406 | 6,156 | 6,316 | 2,797 |
| 1987/05/02 | 6,036 | 6,156 | 6,036 | 6,156 | 1,299 |
| 1987/05/01 | 6,006 | 6,206 | 6,006 | 6,006 | 6,693 |
| 1987/04/30 | 6,006 | 6,006 | 5,796 | 5,806 | 4,695 |
| 1987/04/28 | 5,806 | 6,006 | 5,806 | 6,006 | 3,197 |
| 1987/04/27 | 6,006 | 6,096 | 6,006 | 6,006 | 2,498 |
| 1987/04/25 | 6,096 | 6,106 | 6,096 | 6,096 | 2,997 |
| 1987/04/24 | 6,606 | 6,606 | 6,396 | 6,396 | 7,593 |
| 1987/04/23 | 6,506 | 6,857 | 6,506 | 6,697 | 6,793 |
| 1987/04/22 | 7,007 | 7,007 | 6,957 | 6,967 | 4,496 |
| 1987/04/21 | 7,207 | 7,307 | 6,957 | 7,207 | 32,568 |
| 1987/04/20 | 6,907 | 7,027 | 6,907 | 7,007 | 32,069 |
| 1987/04/17 | 6,106 | 6,206 | 6,036 | 6,206 | 22,778 |
| 1987/04/16 | 5,846 | 6,056 | 5,846 | 6,006 | 41,759 |
| 1987/04/15 | 5,656 | 5,756 | 5,405 | 5,746 | 33,867 |
| 1987/04/14 | 5,475 | 5,646 | 5,405 | 5,555 | 23,977 |
| 1987/04/13 | 5,215 | 5,515 | 5,205 | 5,455 | 49,252 |
| 1987/04/10 | 4,995 | 5,205 | 4,985 | 5,205 | 18,582 |
| 1987/04/09 | 4,925 | 5,105 | 4,925 | 4,945 | 7,992 |
| 1987/04/07 | 4,935 | 4,935 | 4,825 | 4,825 | 1,199 |
| 1987/04/06 | 4,935 | 4,935 | 4,935 | 4,935 | 200 |
| 1987/04/04 | 4,945 | 4,945 | 4,935 | 4,935 | 999 |
| 1987/04/03 | 5,055 | 5,055 | 4,955 | 4,955 | 400 |
| 1987/04/02 | 5,115 | 5,115 | 5,015 | 5,015 | 1,698 |
| 1987/04/01 | 5,175 | 5,185 | 5,105 | 5,105 | 2,198 |
| 1987/03/31 | 5,055 | 5,205 | 4,995 | 5,185 | 20,580 |
| 1987/03/30 | 5,145 | 5,145 | 5,005 | 5,055 | 1,698 |
| 1987/03/28 | 5,285 | 5,285 | 5,105 | 5,105 | 300 |
| 1987/03/27 | 5,035 | 5,205 | 5,035 | 5,205 | 6,893 |
| 1987/03/26 | 4,955 | 4,995 | 4,905 | 4,905 | 4,795 |
| 1987/03/25 | 5,005 | 5,005 | 5,005 | 5,005 | 599 |
| 1987/03/24 | 5,055 | 5,105 | 4,995 | 5,055 | 13,387 |
| 1987/03/23 | 5,005 | 5,105 | 4,955 | 5,005 | 4,695 |
| 1987/03/20 | 5,105 | 5,205 | 5,005 | 5,105 | 6,693 |
| 1987/03/19 | 5,145 | 5,145 | 4,955 | 5,105 | 3,596 |
| 1987/03/18 | 5,055 | 5,315 | 5,055 | 5,245 | 34,766 |
| 1987/03/17 | 5,015 | 5,105 | 4,985 | 5,055 | 17,683 |
| 1987/03/16 | 4,815 | 4,995 | 4,805 | 4,975 | 8,891 |
| 1987/03/13 | 4,755 | 4,805 | 4,755 | 4,805 | 699 |
| 1987/03/12 | 4,805 | 4,805 | 4,805 | 4,805 | 300 |
| 1987/03/11 | 4,895 | 4,955 | 4,855 | 4,855 | 2,697 |
| 1987/03/10 | 4,895 | 4,895 | 4,895 | 4,895 | 200 |
| 1987/03/09 | 4,905 | 4,905 | 4,895 | 4,895 | 500 |
| 1987/03/06 | 4,955 | 4,955 | 4,905 | 4,955 | 4,396 |
| 1987/03/05 | 5,005 | 5,005 | 4,955 | 4,955 | 1,299 |
| 1987/03/04 | 4,965 | 5,065 | 4,965 | 5,005 | 3,197 |
| 1987/03/03 | 4,955 | 5,105 | 4,955 | 5,065 | 26,774 |
| 1987/03/02 | 5,005 | 5,005 | 4,925 | 4,955 | 799 |
| 1987/02/28 | 4,905 | 5,005 | 4,905 | 5,005 | 18,782 |
| 1987/02/27 | 4,855 | 4,855 | 4,835 | 4,855 | 4,895 |
| 1987/02/26 | 4,855 | 4,855 | 4,845 | 4,845 | 2,298 |
| 1987/02/25 | 4,905 | 4,905 | 4,815 | 4,835 | 2,298 |
| 1987/02/24 | 4,805 | 4,905 | 4,805 | 4,905 | 8,392 |
| 1987/02/23 | 4,915 | 4,925 | 4,905 | 4,905 | 11,189 |
| 1987/02/20 | 4,995 | 4,995 | 4,905 | 4,915 | 2,997 |
| 1987/02/19 | 5,085 | 5,095 | 4,955 | 4,965 | 7,892 |
| 1987/02/18 | 5,005 | 5,115 | 4,965 | 5,075 | 27,173 |
| 1987/02/17 | 4,695 | 4,955 | 4,695 | 4,955 | 43,258 |
| 1987/02/16 | 4,705 | 4,705 | 4,655 | 4,705 | 5,495 |
| 1987/02/13 | 4,755 | 4,755 | 4,705 | 4,705 | 12,488 |
| 1987/02/12 | 4,655 | 4,805 | 4,655 | 4,795 | 10,690 |
| 1987/02/10 | 4,504 | 4,705 | 4,504 | 4,604 | 14,985 |
| 1987/02/09 | 4,404 | 4,404 | 4,354 | 4,404 | 4,296 |
| 1987/02/07 | 4,554 | 4,554 | 4,454 | 4,454 | 5,095 |
| 1987/02/06 | 4,604 | 4,625 | 4,554 | 4,604 | 3,297 |
| 1987/02/05 | 4,655 | 4,705 | 4,655 | 4,655 | 4,895 |
| 1987/02/04 | 4,604 | 4,705 | 4,604 | 4,705 | 20,880 |
| 1987/02/03 | 4,755 | 4,755 | 4,604 | 4,604 | 9,790 |
| 1987/02/02 | 4,604 | 4,815 | 4,604 | 4,715 | 33,168 |
| 1987/01/31 | 4,504 | 4,604 | 4,454 | 4,504 | 7,593 |
| 1987/01/30 | 4,354 | 4,504 | 4,354 | 4,504 | 15,185 |
| 1987/01/29 | 4,554 | 4,554 | 4,404 | 4,404 | 10,889 |
| 1987/01/28 | 4,254 | 4,604 | 4,254 | 4,504 | 47,953 |
| 1987/01/27 | 4,154 | 4,254 | 4,104 | 4,254 | 10,789 |
| 1987/01/26 | 4,194 | 4,194 | 4,154 | 4,154 | 2,897 |
| 1987/01/24 | 4,214 | 4,284 | 4,204 | 4,204 | 6,693 |
| 1987/01/23 | 4,284 | 4,294 | 4,254 | 4,254 | 5,295 |
| 1987/01/22 | 4,254 | 4,304 | 4,254 | 4,304 | 7,892 |
| 1987/01/21 | 4,094 | 4,304 | 4,054 | 4,304 | 13,687 |
| 1987/01/20 | 4,054 | 4,104 | 3,954 | 4,104 | 12,288 |
| 1987/01/19 | 3,954 | 4,054 | 3,904 | 4,054 | 26,374 |
| 1987/01/16 | 3,453 | 3,954 | 3,453 | 3,954 | 17,283 |
| 1987/01/14 | 3,433 | 3,453 | 3,433 | 3,453 | 799 |
| 1987/01/13 | 3,433 | 3,433 | 3,433 | 3,433 | 400 |
| 1987/01/12 | 3,433 | 3,433 | 3,433 | 3,433 | 400 |
| 1987/01/09 | 3,503 | 3,503 | 3,483 | 3,483 | 300 |
| 1987/01/08 | 3,563 | 3,604 | 3,553 | 3,553 | 1,099 |
| 1987/01/07 | 3,503 | 3,553 | 3,483 | 3,553 | 2,597 |
| 1987/01/06 | 3,433 | 3,503 | 3,433 | 3,483 | 8,991 |