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 |
|---|---|---|---|---|---|
| 1995/12/29 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 1995/12/28 | 3,300 | 3,350 | 3,270 | 3,270 | 3,500 |
| 1995/12/27 | 3,350 | 3,370 | 3,260 | 3,270 | 4,200 |
| 1995/12/26 | 3,400 | 3,440 | 3,350 | 3,350 | 7,000 |
| 1995/12/25 | 3,020 | 3,140 | 3,020 | 3,140 | 4,700 |
| 1995/12/22 | 3,050 | 3,050 | 2,900 | 2,980 | 7,200 |
| 1995/12/21 | 3,000 | 3,100 | 3,000 | 3,100 | 6,800 |
| 1995/12/20 | 2,920 | 2,950 | 2,910 | 2,940 | 1,800 |
| 1995/12/19 | 2,900 | 2,900 | 2,900 | 2,900 | 700 |
| 1995/12/18 | 2,830 | 2,830 | 2,800 | 2,800 | 1,600 |
| 1995/12/15 | 2,800 | 2,880 | 2,800 | 2,860 | 2,800 |
| 1995/12/14 | 2,850 | 2,870 | 2,850 | 2,850 | 2,800 |
| 1995/12/13 | 2,850 | 2,860 | 2,840 | 2,850 | 3,000 |
| 1995/12/12 | 2,840 | 2,860 | 2,840 | 2,860 | 1,400 |
| 1995/12/11 | 2,860 | 2,860 | 2,850 | 2,860 | 600 |
| 1995/12/08 | 2,840 | 2,840 | 2,800 | 2,840 | 5,600 |
| 1995/12/07 | 2,850 | 2,850 | 2,840 | 2,850 | 2,100 |
| 1995/12/06 | 2,870 | 2,870 | 2,860 | 2,860 | 900 |
| 1995/12/05 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 |
| 1995/12/04 | 2,880 | 2,880 | 2,880 | 2,880 | 2,800 |
| 1995/12/01 | 2,880 | 2,890 | 2,880 | 2,880 | 2,900 |
| 1995/11/30 | 2,900 | 2,900 | 2,880 | 2,880 | 700 |
| 1995/11/29 | 2,910 | 2,910 | 2,910 | 2,910 | 1,400 |
| 1995/11/28 | 2,920 | 2,920 | 2,910 | 2,910 | 200 |
| 1995/11/27 | 2,900 | 2,940 | 2,900 | 2,920 | 600 |
| 1995/11/24 | 2,860 | 2,860 | 2,860 | 2,860 | 600 |
| 1995/11/22 | 2,770 | 2,800 | 2,770 | 2,800 | 400 |
| 1995/11/21 | 2,750 | 2,830 | 2,750 | 2,760 | 16,400 |
| 1995/11/20 | 2,790 | 2,790 | 2,750 | 2,750 | 2,700 |
| 1995/11/17 | 2,800 | 2,800 | 2,800 | 2,800 | 700 |
| 1995/11/16 | 2,760 | 2,800 | 2,760 | 2,800 | 300 |
| 1995/11/14 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 1995/11/10 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 1995/11/09 | 2,780 | 2,780 | 2,750 | 2,750 | 900 |
| 1995/11/08 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
| 1995/11/07 | 2,760 | 2,760 | 2,760 | 2,760 | 400 |
| 1995/11/06 | 2,900 | 2,900 | 2,900 | 2,900 | 700 |
| 1995/11/02 | 2,800 | 2,800 | 2,800 | 2,800 | 400 |
| 1995/11/01 | 2,760 | 2,760 | 2,730 | 2,730 | 300 |
| 1995/10/30 | 2,730 | 2,750 | 2,730 | 2,730 | 700 |
| 1995/10/27 | 2,780 | 2,780 | 2,750 | 2,750 | 2,900 |
| 1995/10/26 | 2,830 | 2,830 | 2,780 | 2,780 | 1,300 |
| 1995/10/25 | 2,830 | 2,830 | 2,830 | 2,830 | 400 |
| 1995/10/24 | 2,900 | 2,900 | 2,900 | 2,900 | 1,600 |
| 1995/10/23 | 2,970 | 2,970 | 2,900 | 2,900 | 4,300 |
| 1995/10/20 | 2,980 | 2,980 | 2,950 | 2,950 | 3,800 |
| 1995/10/19 | 2,970 | 2,980 | 2,970 | 2,980 | 800 |
| 1995/10/18 | 2,980 | 2,980 | 2,970 | 2,970 | 3,300 |
| 1995/10/17 | 2,970 | 2,980 | 2,970 | 2,980 | 800 |
| 1995/10/16 | 2,980 | 2,980 | 2,950 | 2,980 | 3,000 |
| 1995/10/13 | 3,000 | 3,000 | 2,980 | 2,990 | 3,900 |
| 1995/10/12 | 3,000 | 3,000 | 2,980 | 3,000 | 4,500 |
| 1995/10/11 | 3,040 | 3,040 | 2,980 | 3,010 | 4,300 |
| 1995/10/09 | 3,090 | 3,090 | 3,050 | 3,050 | 400 |
| 1995/10/06 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 1995/10/05 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 1995/10/04 | 3,190 | 3,190 | 3,180 | 3,180 | 700 |
| 1995/10/03 | 3,070 | 3,170 | 3,070 | 3,170 | 1,200 |
| 1995/10/02 | 3,150 | 3,150 | 3,020 | 3,020 | 400 |
| 1995/09/29 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 1995/09/28 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
| 1995/09/27 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 1995/09/26 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 1995/09/25 | 3,150 | 3,250 | 3,150 | 3,250 | 1,200 |
| 1995/09/22 | 3,250 | 3,250 | 3,200 | 3,200 | 600 |
| 1995/09/21 | 3,220 | 3,270 | 3,220 | 3,270 | 2,200 |
| 1995/09/20 | 3,230 | 3,300 | 3,230 | 3,230 | 3,000 |
| 1995/09/19 | 3,220 | 3,220 | 3,220 | 3,220 | 500 |
| 1995/09/18 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 1995/09/14 | 3,210 | 3,220 | 3,200 | 3,200 | 1,600 |
| 1995/09/13 | 3,160 | 3,200 | 3,160 | 3,200 | 200 |
| 1995/09/12 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 1995/09/08 | 3,090 | 3,100 | 3,090 | 3,100 | 6,000 |
| 1995/09/07 | 3,090 | 3,100 | 3,090 | 3,100 | 1,600 |
| 1995/09/06 | 3,100 | 3,100 | 3,100 | 3,100 | 700 |
| 1995/09/05 | 3,250 | 3,250 | 3,150 | 3,150 | 3,000 |
| 1995/09/04 | 3,280 | 3,280 | 3,250 | 3,250 | 700 |
| 1995/09/01 | 3,300 | 3,300 | 3,290 | 3,290 | 400 |
| 1995/08/30 | 3,210 | 3,250 | 3,210 | 3,250 | 5,200 |
| 1995/08/29 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 1995/08/25 | 3,170 | 3,170 | 3,150 | 3,150 | 1,000 |
| 1995/08/24 | 3,180 | 3,180 | 3,180 | 3,180 | 600 |
| 1995/08/23 | 3,200 | 3,250 | 3,180 | 3,180 | 500 |
| 1995/08/22 | 3,300 | 3,360 | 3,300 | 3,300 | 2,900 |
| 1995/08/21 | 3,300 | 3,320 | 3,300 | 3,300 | 2,400 |
| 1995/08/18 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 1995/08/17 | 3,340 | 3,340 | 3,300 | 3,300 | 300 |
| 1995/08/16 | 3,180 | 3,370 | 3,180 | 3,350 | 3,300 |
| 1995/08/15 | 3,080 | 3,180 | 3,080 | 3,180 | 500 |
| 1995/08/14 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 1995/08/10 | 3,130 | 3,130 | 3,010 | 3,030 | 2,200 |
| 1995/08/09 | 3,120 | 3,130 | 3,120 | 3,130 | 600 |
| 1995/08/08 | 3,130 | 3,180 | 3,110 | 3,110 | 7,600 |
| 1995/08/07 | 3,180 | 3,180 | 3,130 | 3,130 | 400 |
| 1995/08/04 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 1995/08/03 | 3,170 | 3,180 | 3,170 | 3,180 | 8,900 |
| 1995/08/02 | 3,240 | 3,240 | 3,230 | 3,230 | 400 |
| 1995/08/01 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 1995/07/31 | 3,140 | 3,340 | 3,140 | 3,340 | 1,100 |
| 1995/07/28 | 3,110 | 3,110 | 3,110 | 3,110 | 600 |
| 1995/07/27 | 3,140 | 3,140 | 3,140 | 3,140 | 600 |
| 1995/07/26 | 3,110 | 3,110 | 3,110 | 3,110 | 700 |
| 1995/07/24 | 3,390 | 3,390 | 3,390 | 3,390 | 6,700 |
| 1995/07/21 | 3,350 | 3,390 | 3,350 | 3,390 | 3,900 |
| 1995/07/19 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 1995/07/18 | 3,200 | 3,200 | 3,110 | 3,120 | 5,100 |
| 1995/07/17 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 1995/07/14 | 3,190 | 3,200 | 3,140 | 3,140 | 700 |
| 1995/07/13 | 3,250 | 3,260 | 3,250 | 3,260 | 400 |
| 1995/07/12 | 3,300 | 3,300 | 3,300 | 3,300 | 900 |
| 1995/07/11 | 3,240 | 3,240 | 3,190 | 3,200 | 500 |
| 1995/07/10 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
| 1995/07/07 | 3,300 | 3,390 | 3,300 | 3,390 | 12,500 |
| 1995/07/06 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 |
| 1995/07/05 | 3,150 | 3,250 | 3,150 | 3,250 | 500 |
| 1995/07/04 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 1995/06/30 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 1995/06/29 | 3,110 | 3,150 | 3,100 | 3,150 | 1,300 |
| 1995/06/28 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 1995/06/27 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1995/06/26 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 1995/06/23 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 1995/06/22 | 3,390 | 3,390 | 3,250 | 3,250 | 600 |
| 1995/06/21 | 3,390 | 3,390 | 3,380 | 3,380 | 2,300 |
| 1995/06/20 | 3,390 | 3,390 | 3,390 | 3,390 | 300 |
| 1995/06/19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,700 |
| 1995/06/16 | 3,300 | 3,300 | 3,300 | 3,300 | 1,100 |
| 1995/06/15 | 3,350 | 3,350 | 3,250 | 3,300 | 1,500 |
| 1995/06/14 | 3,390 | 3,390 | 3,380 | 3,380 | 7,000 |
| 1995/06/13 | 3,240 | 3,240 | 3,240 | 3,240 | 300 |
| 1995/06/09 | 3,390 | 3,390 | 3,390 | 3,390 | 5,700 |
| 1995/06/08 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 |
| 1995/06/07 | 3,360 | 3,400 | 3,360 | 3,400 | 2,100 |
| 1995/06/06 | 3,370 | 3,370 | 3,370 | 3,370 | 700 |
| 1995/06/01 | 3,120 | 3,120 | 3,120 | 3,120 | 300 |
| 1995/05/31 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 1995/05/30 | 3,110 | 3,120 | 3,110 | 3,110 | 1,900 |
| 1995/05/26 | 3,100 | 3,100 | 3,100 | 3,100 | 700 |
| 1995/05/25 | 3,330 | 3,330 | 3,100 | 3,100 | 700 |
| 1995/05/24 | 3,370 | 3,370 | 3,330 | 3,330 | 1,200 |
| 1995/05/23 | 3,360 | 3,370 | 3,360 | 3,370 | 400 |
| 1995/05/22 | 3,460 | 3,460 | 3,370 | 3,370 | 800 |
| 1995/05/19 | 3,450 | 3,460 | 3,450 | 3,460 | 2,100 |
| 1995/05/18 | 3,460 | 3,460 | 3,460 | 3,460 | 200 |
| 1995/05/17 | 3,460 | 3,460 | 3,450 | 3,450 | 700 |
| 1995/05/16 | 3,360 | 3,360 | 3,360 | 3,360 | 500 |
| 1995/05/15 | 3,360 | 3,360 | 3,360 | 3,360 | 1,800 |
| 1995/05/12 | 3,460 | 3,460 | 3,430 | 3,460 | 1,200 |
| 1995/05/11 | 3,470 | 3,470 | 3,460 | 3,460 | 700 |
| 1995/05/10 | 3,500 | 3,500 | 3,480 | 3,500 | 900 |
| 1995/05/09 | 3,550 | 3,550 | 3,520 | 3,520 | 600 |
| 1995/05/08 | 3,550 | 3,550 | 3,550 | 3,550 | 600 |
| 1995/05/02 | 3,550 | 3,550 | 3,520 | 3,550 | 1,300 |
| 1995/05/01 | 3,550 | 3,550 | 3,550 | 3,550 | 300 |
| 1995/04/27 | 3,630 | 3,630 | 3,600 | 3,600 | 1,600 |
| 1995/04/26 | 3,640 | 3,640 | 3,640 | 3,640 | 2,800 |
| 1995/04/25 | 3,910 | 3,910 | 3,890 | 3,890 | 1,700 |
| 1995/04/24 | 3,860 | 3,910 | 3,860 | 3,910 | 2,400 |
| 1995/04/20 | 3,510 | 3,510 | 3,510 | 3,510 | 1,200 |
| 1995/04/19 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 |
| 1995/04/18 | 3,460 | 3,460 | 3,460 | 3,460 | 600 |
| 1995/04/17 | 3,460 | 3,460 | 3,460 | 3,460 | 300 |
| 1995/04/14 | 3,560 | 3,560 | 3,560 | 3,560 | 200 |
| 1995/04/13 | 3,510 | 3,510 | 3,510 | 3,510 | 2,200 |
| 1995/04/11 | 3,510 | 3,510 | 3,510 | 3,510 | 300 |
| 1995/04/07 | 3,460 | 3,460 | 3,460 | 3,460 | 200 |
| 1995/04/06 | 3,460 | 3,520 | 3,460 | 3,470 | 900 |
| 1995/04/05 | 3,470 | 3,470 | 3,470 | 3,470 | 200 |
| 1995/04/04 | 3,600 | 3,600 | 3,450 | 3,460 | 500 |
| 1995/04/03 | 3,600 | 3,610 | 3,600 | 3,600 | 600 |
| 1995/03/31 | 3,650 | 3,650 | 3,610 | 3,610 | 800 |
| 1995/03/30 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1995/03/29 | 3,630 | 3,630 | 3,630 | 3,630 | 1,100 |
| 1995/03/27 | 3,850 | 3,850 | 3,850 | 3,850 | 400 |
| 1995/03/24 | 3,780 | 3,780 | 3,780 | 3,780 | 40,300 |
| 1995/03/23 | 3,800 | 3,800 | 3,790 | 3,790 | 41,200 |
| 1995/03/22 | 3,730 | 3,750 | 3,730 | 3,750 | 1,400 |
| 1995/03/20 | 3,840 | 3,840 | 3,830 | 3,830 | 1,900 |
| 1995/03/17 | 3,660 | 3,660 | 3,650 | 3,650 | 8,000 |
| 1995/03/16 | 3,650 | 3,660 | 3,650 | 3,660 | 7,400 |
| 1995/03/14 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 1995/03/13 | 3,650 | 3,650 | 3,650 | 3,650 | 1,700 |
| 1995/03/10 | 3,800 | 3,800 | 3,700 | 3,700 | 2,100 |
| 1995/03/08 | 3,600 | 3,610 | 3,600 | 3,610 | 300 |
| 1995/03/07 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 1995/03/06 | 3,850 | 3,850 | 3,800 | 3,850 | 500 |
| 1995/03/03 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 1995/03/02 | 3,680 | 3,730 | 3,680 | 3,730 | 600 |
| 1995/03/01 | 3,730 | 3,730 | 3,730 | 3,730 | 300 |
| 1995/02/27 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 1995/02/24 | 3,720 | 3,730 | 3,720 | 3,730 | 900 |
| 1995/02/23 | 3,760 | 3,760 | 3,760 | 3,760 | 400 |
| 1995/02/21 | 3,700 | 3,760 | 3,700 | 3,760 | 2,100 |
| 1995/02/20 | 3,700 | 3,700 | 3,700 | 3,700 | 2,100 |
| 1995/02/17 | 3,610 | 3,700 | 3,610 | 3,700 | 500 |
| 1995/02/16 | 3,620 | 3,620 | 3,620 | 3,620 | 700 |
| 1995/02/13 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 1995/02/10 | 3,660 | 3,660 | 3,620 | 3,620 | 300 |
| 1995/02/09 | 3,700 | 3,700 | 3,690 | 3,690 | 300 |
| 1995/02/08 | 3,700 | 3,700 | 3,600 | 3,620 | 1,700 |
| 1995/02/07 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 1995/02/06 | 3,800 | 3,850 | 3,800 | 3,830 | 600 |
| 1995/02/03 | 3,800 | 3,800 | 3,800 | 3,800 | 500 |
| 1995/02/02 | 4,000 | 4,000 | 3,980 | 3,980 | 400 |
| 1995/02/01 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 1995/01/31 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1995/01/30 | 3,640 | 3,690 | 3,610 | 3,690 | 1,000 |
| 1995/01/26 | 3,720 | 3,720 | 3,690 | 3,690 | 3,500 |
| 1995/01/25 | 3,720 | 3,720 | 3,720 | 3,720 | 300 |
| 1995/01/23 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 1995/01/20 | 3,990 | 3,990 | 3,970 | 3,970 | 4,000 |
| 1995/01/19 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 1995/01/18 | 3,950 | 3,950 | 3,950 | 3,950 | 1,500 |
| 1995/01/17 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 1995/01/13 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 1995/01/12 | 3,970 | 3,970 | 3,970 | 3,970 | 400 |
| 1995/01/11 | 3,970 | 3,980 | 3,970 | 3,970 | 1,100 |
| 1995/01/10 | 3,970 | 3,980 | 3,970 | 3,980 | 600 |
| 1995/01/05 | 4,180 | 4,180 | 4,180 | 4,180 | 200 |