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 |
|---|---|---|---|---|---|
| 1990/12/28 | 5,305 | 5,315 | 5,305 | 5,305 | 599 |
| 1990/12/27 | 5,505 | 5,505 | 5,415 | 5,415 | 2,498 |
| 1990/12/26 | 5,305 | 5,315 | 5,305 | 5,315 | 300 |
| 1990/12/25 | 5,746 | 5,746 | 5,676 | 5,686 | 599 |
| 1990/12/21 | 5,645 | 5,756 | 5,645 | 5,756 | 3,197 |
| 1990/12/20 | 5,756 | 5,766 | 5,746 | 5,746 | 899 |
| 1990/12/19 | 5,956 | 6,006 | 5,906 | 5,986 | 1,998 |
| 1990/12/18 | 5,756 | 5,856 | 5,756 | 5,816 | 3,896 |
| 1990/12/17 | 5,756 | 5,756 | 5,746 | 5,756 | 1,598 |
| 1990/12/14 | 5,706 | 6,006 | 5,656 | 5,986 | 4,995 |
| 1990/12/13 | 5,656 | 5,666 | 5,656 | 5,656 | 799 |
| 1990/12/12 | 5,595 | 5,696 | 5,545 | 5,696 | 5,295 |
| 1990/12/11 | 5,415 | 5,525 | 5,415 | 5,525 | 2,597 |
| 1990/12/10 | 5,305 | 5,395 | 5,215 | 5,395 | 1,099 |
| 1990/12/07 | 5,205 | 5,205 | 5,205 | 5,205 | 2,697 |
| 1990/12/06 | 5,205 | 5,205 | 5,205 | 5,205 | 100 |
| 1990/12/05 | 5,205 | 5,275 | 5,205 | 5,205 | 899 |
| 1990/12/04 | 5,205 | 5,205 | 5,155 | 5,205 | 2,797 |
| 1990/12/03 | 4,905 | 5,215 | 4,905 | 5,215 | 2,398 |
| 1990/11/30 | 5,005 | 5,005 | 5,005 | 5,005 | 1,299 |
| 1990/11/28 | 5,505 | 5,806 | 5,505 | 5,706 | 13,587 |
| 1990/11/27 | 5,305 | 5,555 | 5,305 | 5,555 | 2,298 |
| 1990/11/26 | 5,305 | 5,405 | 5,305 | 5,305 | 400 |
| 1990/11/22 | 5,005 | 5,205 | 5,005 | 5,205 | 3,097 |
| 1990/11/21 | 4,985 | 4,985 | 4,985 | 4,985 | 200 |
| 1990/11/20 | 4,995 | 4,995 | 4,945 | 4,945 | 1,199 |
| 1990/11/19 | 4,945 | 4,945 | 4,945 | 4,945 | 100 |
| 1990/11/16 | 4,995 | 5,005 | 4,905 | 4,905 | 3,796 |
| 1990/11/15 | 5,225 | 5,225 | 4,995 | 4,995 | 1,499 |
| 1990/11/14 | 5,305 | 5,305 | 5,225 | 5,225 | 799 |
| 1990/11/13 | 5,205 | 5,205 | 5,205 | 5,205 | 3,596 |
| 1990/11/09 | 4,905 | 4,915 | 4,855 | 4,855 | 1,499 |
| 1990/11/08 | 5,105 | 5,105 | 5,105 | 5,105 | 300 |
| 1990/11/07 | 5,295 | 5,295 | 5,295 | 5,295 | 100 |
| 1990/11/05 | 5,365 | 5,375 | 5,305 | 5,305 | 999 |
| 1990/11/02 | 5,405 | 5,405 | 5,355 | 5,355 | 1,399 |
| 1990/10/31 | 5,595 | 5,605 | 5,505 | 5,505 | 899 |
| 1990/10/30 | 5,615 | 5,615 | 5,595 | 5,595 | 1,399 |
| 1990/10/29 | 5,716 | 5,716 | 5,625 | 5,716 | 699 |
| 1990/10/26 | 5,615 | 5,625 | 5,605 | 5,615 | 1,099 |
| 1990/10/25 | 5,605 | 5,605 | 5,505 | 5,605 | 1,598 |
| 1990/10/24 | 5,706 | 5,706 | 5,605 | 5,605 | 1,898 |
| 1990/10/23 | 5,756 | 5,756 | 5,706 | 5,706 | 1,199 |
| 1990/10/22 | 5,545 | 5,605 | 5,545 | 5,605 | 2,098 |
| 1990/10/19 | 5,205 | 5,415 | 5,205 | 5,415 | 3,596 |
| 1990/10/18 | 5,105 | 5,205 | 5,105 | 5,155 | 1,598 |
| 1990/10/17 | 5,105 | 5,105 | 5,105 | 5,105 | 100 |
| 1990/10/16 | 4,955 | 5,205 | 4,955 | 5,205 | 3,097 |
| 1990/10/12 | 4,855 | 4,855 | 4,855 | 4,855 | 500 |
| 1990/10/11 | 5,005 | 5,005 | 4,905 | 4,905 | 1,399 |
| 1990/10/09 | 5,105 | 5,155 | 5,015 | 5,015 | 2,398 |
| 1990/10/08 | 5,105 | 5,105 | 5,005 | 5,015 | 599 |
| 1990/10/05 | 5,055 | 5,055 | 5,005 | 5,005 | 599 |
| 1990/10/04 | 5,155 | 5,155 | 5,005 | 5,005 | 2,198 |
| 1990/10/03 | 5,065 | 5,065 | 5,065 | 5,065 | 899 |
| 1990/09/27 | 5,275 | 5,275 | 5,165 | 5,265 | 1,698 |
| 1990/09/26 | 5,375 | 5,375 | 5,375 | 5,375 | 699 |
| 1990/09/21 | 5,896 | 5,896 | 5,896 | 5,896 | 500 |
| 1990/09/20 | 5,896 | 5,896 | 5,806 | 5,896 | 1,499 |
| 1990/09/19 | 5,906 | 5,906 | 5,906 | 5,906 | 100 |
| 1990/09/18 | 5,906 | 5,906 | 5,906 | 5,906 | 1,099 |
| 1990/09/14 | 6,006 | 6,006 | 6,006 | 6,006 | 400 |
| 1990/09/13 | 5,996 | 6,006 | 5,996 | 6,006 | 500 |
| 1990/09/12 | 6,006 | 6,006 | 6,006 | 6,006 | 2,997 |
| 1990/09/11 | 6,006 | 6,006 | 6,006 | 6,006 | 799 |
| 1990/09/10 | 6,306 | 6,306 | 6,306 | 6,306 | 200 |
| 1990/09/07 | 6,006 | 6,106 | 6,006 | 6,006 | 1,998 |
| 1990/09/04 | 6,206 | 6,206 | 6,106 | 6,106 | 500 |
| 1990/09/03 | 6,316 | 6,316 | 6,316 | 6,316 | 100 |
| 1990/08/31 | 6,096 | 6,206 | 6,006 | 6,206 | 3,796 |
| 1990/08/30 | 6,256 | 6,266 | 6,206 | 6,206 | 1,199 |
| 1990/08/29 | 6,266 | 6,326 | 6,266 | 6,266 | 1,499 |
| 1990/08/28 | 6,006 | 6,066 | 6,006 | 6,066 | 1,798 |
| 1990/08/27 | 5,906 | 5,906 | 5,906 | 5,906 | 500 |
| 1990/08/24 | 5,906 | 6,086 | 5,906 | 6,006 | 2,498 |
| 1990/08/23 | 6,406 | 6,406 | 6,106 | 6,106 | 2,198 |
| 1990/08/22 | 6,717 | 6,717 | 6,306 | 6,406 | 3,297 |
| 1990/08/21 | 6,807 | 6,807 | 6,707 | 6,707 | 599 |
| 1990/08/20 | 6,807 | 6,817 | 6,807 | 6,817 | 1,099 |
| 1990/08/17 | 6,857 | 6,857 | 6,857 | 6,857 | 200 |
| 1990/08/16 | 7,017 | 7,017 | 7,017 | 7,017 | 999 |
| 1990/08/15 | 6,857 | 6,857 | 6,807 | 6,817 | 899 |
| 1990/08/14 | 6,807 | 6,857 | 6,807 | 6,857 | 799 |
| 1990/08/13 | 6,807 | 6,807 | 6,807 | 6,807 | 1,399 |
| 1990/08/10 | 6,827 | 6,827 | 6,827 | 6,827 | 100 |
| 1990/08/09 | 6,817 | 6,857 | 6,807 | 6,817 | 4,596 |
| 1990/08/08 | 6,516 | 6,516 | 6,506 | 6,516 | 1,598 |
| 1990/08/07 | 6,506 | 6,506 | 6,506 | 6,506 | 2,498 |
| 1990/08/02 | 7,507 | 7,657 | 7,507 | 7,657 | 899 |
| 1990/08/01 | 7,998 | 7,998 | 7,808 | 7,808 | 999 |
| 1990/07/31 | 7,908 | 7,908 | 7,708 | 7,898 | 799 |
| 1990/07/27 | 8,028 | 8,208 | 8,028 | 8,208 | 899 |
| 1990/07/26 | 8,228 | 8,228 | 8,228 | 8,228 | 100 |
| 1990/07/25 | 8,258 | 8,258 | 8,258 | 8,258 | 3,497 |
| 1990/07/24 | 8,258 | 8,258 | 8,258 | 8,258 | 4,196 |
| 1990/07/23 | 8,248 | 8,308 | 8,248 | 8,258 | 3,397 |
| 1990/07/20 | 8,268 | 8,268 | 8,268 | 8,268 | 6,294 |
| 1990/07/19 | 8,268 | 8,298 | 8,258 | 8,268 | 10,889 |
| 1990/07/18 | 8,308 | 8,308 | 8,268 | 8,268 | 2,498 |
| 1990/07/17 | 8,278 | 8,418 | 8,258 | 8,308 | 4,795 |
| 1990/07/16 | 8,208 | 8,348 | 8,188 | 8,268 | 8,991 |
| 1990/07/13 | 8,158 | 8,188 | 8,158 | 8,188 | 13,187 |
| 1990/07/12 | 8,178 | 8,188 | 8,158 | 8,158 | 9,291 |
| 1990/07/11 | 8,158 | 8,188 | 8,158 | 8,188 | 8,991 |
| 1990/07/10 | 8,158 | 8,158 | 8,158 | 8,158 | 9,990 |
| 1990/07/09 | 8,158 | 8,158 | 8,158 | 8,158 | 300 |
| 1990/07/06 | 8,058 | 8,188 | 8,058 | 8,188 | 1,499 |
| 1990/07/05 | 7,768 | 7,958 | 7,768 | 7,908 | 3,097 |
| 1990/07/04 | 7,818 | 7,818 | 7,808 | 7,808 | 1,199 |
| 1990/07/03 | 7,818 | 7,818 | 7,818 | 7,818 | 100 |
| 1990/07/02 | 8,008 | 8,008 | 7,657 | 7,657 | 1,598 |
| 1990/06/29 | 7,908 | 7,918 | 7,908 | 7,908 | 1,598 |
| 1990/06/28 | 8,158 | 8,158 | 8,158 | 8,158 | 400 |
| 1990/06/27 | 8,178 | 8,178 | 8,178 | 8,178 | 1,299 |
| 1990/06/26 | 8,108 | 8,108 | 8,108 | 8,108 | 1,299 |
| 1990/06/25 | 8,008 | 8,208 | 8,008 | 8,208 | 899 |
| 1990/06/22 | 8,198 | 8,198 | 7,908 | 7,908 | 1,299 |
| 1990/06/21 | 8,208 | 8,208 | 8,208 | 8,208 | 1,199 |
| 1990/06/20 | 7,908 | 8,008 | 7,908 | 7,908 | 1,299 |
| 1990/06/19 | 8,018 | 8,208 | 8,008 | 8,008 | 1,099 |
| 1990/06/18 | 8,208 | 8,208 | 8,008 | 8,008 | 599 |
| 1990/06/15 | 8,218 | 8,218 | 8,208 | 8,208 | 799 |
| 1990/06/14 | 8,208 | 8,208 | 8,208 | 8,208 | 400 |
| 1990/06/13 | 8,208 | 8,308 | 8,208 | 8,308 | 2,398 |
| 1990/06/12 | 8,198 | 8,208 | 8,178 | 8,208 | 1,099 |
| 1990/06/11 | 7,998 | 8,108 | 7,998 | 8,108 | 3,596 |
| 1990/06/08 | 7,958 | 7,998 | 7,858 | 7,998 | 4,196 |
| 1990/06/07 | 8,108 | 8,108 | 8,008 | 8,008 | 2,597 |
| 1990/06/06 | 8,058 | 8,198 | 8,008 | 8,158 | 3,197 |
| 1990/06/05 | 8,058 | 8,058 | 8,008 | 8,008 | 5,994 |
| 1990/06/04 | 8,018 | 8,178 | 8,018 | 8,178 | 899 |
| 1990/06/01 | 8,208 | 8,208 | 8,158 | 8,198 | 5,295 |
| 1990/05/31 | 8,298 | 8,298 | 8,298 | 8,298 | 899 |
| 1990/05/30 | 8,208 | 8,208 | 8,208 | 8,208 | 100 |
| 1990/05/29 | 8,208 | 8,308 | 8,008 | 8,308 | 2,398 |
| 1990/05/28 | 8,458 | 8,458 | 8,358 | 8,358 | 1,798 |
| 1990/05/25 | 8,208 | 8,258 | 8,208 | 8,258 | 1,199 |
| 1990/05/24 | 8,218 | 8,218 | 8,108 | 8,208 | 1,998 |
| 1990/05/23 | 8,408 | 8,408 | 8,308 | 8,318 | 1,798 |
| 1990/05/22 | 8,498 | 8,498 | 8,408 | 8,408 | 1,299 |
| 1990/05/21 | 8,608 | 8,608 | 8,508 | 8,508 | 2,098 |
| 1990/05/18 | 8,708 | 8,708 | 8,608 | 8,608 | 1,299 |
| 1990/05/17 | 8,989 | 8,989 | 8,729 | 8,809 | 4,995 |
| 1990/05/16 | 8,508 | 9,009 | 8,508 | 8,909 | 13,087 |
| 1990/05/15 | 8,508 | 8,508 | 8,508 | 8,508 | 799 |
| 1990/05/14 | 8,698 | 8,698 | 8,498 | 8,508 | 1,598 |
| 1990/05/11 | 7,998 | 8,408 | 7,998 | 8,408 | 2,597 |
| 1990/05/10 | 7,808 | 8,008 | 7,808 | 8,008 | 699 |
| 1990/05/09 | 7,808 | 7,808 | 7,758 | 7,758 | 1,199 |
| 1990/05/08 | 7,617 | 7,657 | 7,517 | 7,657 | 799 |
| 1990/05/07 | 7,507 | 7,607 | 7,507 | 7,607 | 400 |
| 1990/05/02 | 7,447 | 7,447 | 7,407 | 7,407 | 1,099 |
| 1990/05/01 | 7,417 | 7,607 | 7,417 | 7,607 | 1,199 |
| 1990/04/27 | 7,517 | 7,808 | 7,407 | 7,808 | 3,696 |
| 1990/04/26 | 7,357 | 7,357 | 7,357 | 7,357 | 400 |
| 1990/04/25 | 7,357 | 7,407 | 7,347 | 7,357 | 3,097 |
| 1990/04/24 | 7,357 | 7,357 | 7,357 | 7,357 | 1,399 |
| 1990/04/23 | 7,507 | 7,517 | 7,357 | 7,357 | 2,198 |
| 1990/04/20 | 7,357 | 7,507 | 7,357 | 7,457 | 699 |
| 1990/04/19 | 7,007 | 7,307 | 7,007 | 7,307 | 2,398 |
| 1990/04/18 | 6,957 | 6,967 | 6,957 | 6,967 | 1,399 |
| 1990/04/17 | 6,907 | 6,997 | 6,907 | 6,957 | 1,299 |
| 1990/04/16 | 6,907 | 6,957 | 6,907 | 6,957 | 999 |
| 1990/04/13 | 7,307 | 7,307 | 7,307 | 7,307 | 100 |
| 1990/04/12 | 7,507 | 7,507 | 7,407 | 7,407 | 1,099 |
| 1990/04/11 | 7,708 | 7,708 | 7,497 | 7,507 | 1,798 |
| 1990/04/06 | 6,306 | 6,446 | 6,306 | 6,406 | 3,796 |
| 1990/04/04 | 7,007 | 7,007 | 6,807 | 6,807 | 1,598 |
| 1990/04/02 | 7,307 | 7,307 | 7,307 | 7,307 | 599 |
| 1990/03/30 | 8,208 | 8,208 | 7,808 | 7,808 | 1,798 |
| 1990/03/29 | 8,398 | 8,398 | 8,208 | 8,208 | 300 |
| 1990/03/28 | 8,318 | 8,458 | 8,318 | 8,458 | 4,296 |
| 1990/03/27 | 8,398 | 8,408 | 8,308 | 8,358 | 13,787 |
| 1990/03/26 | 7,708 | 8,118 | 7,708 | 8,118 | 6,693 |
| 1990/03/22 | 8,708 | 8,708 | 8,708 | 8,708 | 2,098 |
| 1990/03/20 | 8,658 | 8,658 | 8,658 | 8,658 | 2,797 |
| 1990/03/19 | 9,609 | 9,609 | 9,559 | 9,559 | 1,798 |
| 1990/03/16 | 9,709 | 9,709 | 9,609 | 9,609 | 1,499 |
| 1990/03/15 | 9,709 | 9,719 | 9,709 | 9,719 | 5,595 |
| 1990/03/14 | 9,669 | 9,770 | 9,659 | 9,659 | 599 |
| 1990/03/13 | 9,920 | 9,920 | 9,609 | 9,609 | 2,597 |
| 1990/03/12 | 10,000 | 10,000 | 9,920 | 9,920 | 3,996 |
| 1990/03/09 | 10,010 | 10,010 | 9,960 | 10,000 | 16,184 |
| 1990/03/08 | 9,900 | 9,980 | 9,770 | 9,980 | 3,297 |
| 1990/03/07 | 10,010 | 10,110 | 9,950 | 9,950 | 16,184 |
| 1990/03/06 | 9,810 | 10,210 | 9,810 | 10,110 | 8,891 |
| 1990/03/05 | 9,910 | 10,010 | 9,810 | 9,820 | 3,297 |
| 1990/03/02 | 9,309 | 9,810 | 9,309 | 9,810 | 6,394 |
| 1990/03/01 | 9,209 | 9,309 | 9,209 | 9,309 | 4,596 |
| 1990/02/28 | 9,129 | 9,309 | 9,129 | 9,209 | 2,398 |
| 1990/02/27 | 8,899 | 9,109 | 8,899 | 9,109 | 2,597 |
| 1990/02/26 | 9,309 | 9,309 | 8,829 | 8,899 | 2,897 |
| 1990/02/23 | 9,389 | 9,489 | 9,369 | 9,369 | 2,797 |
| 1990/02/22 | 9,379 | 9,489 | 9,359 | 9,489 | 3,197 |
| 1990/02/21 | 9,609 | 9,609 | 9,359 | 9,359 | 1,499 |
| 1990/02/20 | 9,810 | 9,810 | 9,760 | 9,760 | 899 |
| 1990/02/19 | 9,820 | 9,820 | 9,760 | 9,760 | 300 |
| 1990/02/16 | 9,790 | 9,810 | 9,760 | 9,760 | 1,299 |
| 1990/02/15 | 9,810 | 9,810 | 9,770 | 9,770 | 1,099 |
| 1990/02/14 | 9,860 | 9,910 | 9,790 | 9,810 | 999 |
| 1990/02/13 | 9,970 | 9,970 | 9,860 | 9,860 | 1,199 |
| 1990/02/09 | 9,990 | 9,990 | 9,770 | 9,770 | 3,796 |
| 1990/02/08 | 9,970 | 10,010 | 9,910 | 9,990 | 6,094 |
| 1990/02/07 | 9,760 | 9,810 | 9,760 | 9,770 | 2,897 |
| 1990/02/06 | 9,739 | 9,810 | 9,739 | 9,739 | 1,499 |
| 1990/02/05 | 9,810 | 9,810 | 9,729 | 9,729 | 699 |
| 1990/02/02 | 9,940 | 9,940 | 9,719 | 9,719 | 1,399 |
| 1990/02/01 | 9,820 | 9,820 | 9,810 | 9,810 | 1,898 |
| 1990/01/31 | 9,810 | 9,910 | 9,709 | 9,810 | 1,698 |
| 1990/01/30 | 9,679 | 9,679 | 9,679 | 9,679 | 200 |
| 1990/01/29 | 10,010 | 10,010 | 9,609 | 9,669 | 5,994 |
| 1990/01/26 | 9,629 | 9,920 | 9,629 | 9,920 | 1,099 |
| 1990/01/25 | 10,000 | 10,000 | 9,609 | 9,609 | 899 |
| 1990/01/24 | 10,010 | 10,010 | 9,810 | 10,010 | 8,292 |
| 1990/01/23 | 9,619 | 9,760 | 9,609 | 9,659 | 3,696 |
| 1990/01/22 | 9,519 | 9,519 | 9,409 | 9,409 | 3,097 |
| 1990/01/19 | 9,699 | 9,709 | 9,509 | 9,509 | 2,997 |
| 1990/01/18 | 9,840 | 9,850 | 9,709 | 9,709 | 3,397 |
| 1990/01/17 | 9,910 | 9,910 | 9,860 | 9,860 | 1,598 |
| 1990/01/16 | 10,110 | 10,110 | 9,609 | 9,609 | 4,196 |
| 1990/01/12 | 10,210 | 10,210 | 10,110 | 10,110 | 4,296 |
| 1990/01/11 | 10,010 | 10,310 | 10,010 | 10,210 | 2,997 |
| 1990/01/10 | 10,710 | 10,710 | 10,510 | 10,510 | 1,598 |
| 1990/01/09 | 10,710 | 10,710 | 10,510 | 10,510 | 5,495 |
| 1990/01/08 | 11,011 | 11,211 | 10,510 | 10,710 | 3,497 |
| 1990/01/05 | 11,111 | 11,311 | 10,811 | 11,011 | 16,784 |
| 1990/01/04 | 11,011 | 11,111 | 10,811 | 11,111 | 12,188 |