日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 1,150 1,150 1,110 1,150 2,100
1997/12/29 1,120 1,150 1,110 1,150 1,700
1997/12/26 1,140 1,150 1,140 1,150 800
1997/12/25 1,110 1,200 1,070 1,200 3,700
1997/12/24 1,110 1,110 1,050 1,100 10,200
1997/12/22 1,150 1,150 1,130 1,130 17,700
1997/12/19 1,210 1,230 1,120 1,130 24,400
1997/12/18 1,200 1,200 1,180 1,180 13,300
1997/12/17 1,170 1,190 1,160 1,160 6,000
1997/12/16 1,130 1,180 1,130 1,160 12,800
1997/12/15 1,130 1,150 1,120 1,130 4,100
1997/12/12 1,190 1,190 1,130 1,130 22,400
1997/12/11 1,100 1,160 1,100 1,110 8,000
1997/12/10 1,150 1,180 1,100 1,100 24,900
1997/12/09 1,030 1,070 1,030 1,050 16,700
1997/12/08 1,030 1,030 995 1,020 25,400
1997/12/05 1,040 1,060 1,040 1,050 21,200
1997/12/04 1,110 1,150 1,100 1,100 11,800
1997/12/03 1,120 1,200 1,120 1,200 11,400
1997/12/02 1,160 1,160 1,150 1,160 16,100
1997/12/01 1,060 1,120 1,040 1,120 31,800
1997/11/28 1,050 1,080 1,050 1,060 32,200
1997/11/27 890 990 890 990 38,600
1997/11/26 919 930 890 890 66,700
1997/11/25 999 999 960 980 9,200
1997/11/21 981 1,020 981 1,020 12,900
1997/11/20 960 961 940 961 27,800
1997/11/19 1,000 1,000 1,000 1,000 3,700
1997/11/18 1,200 1,200 1,160 1,200 7,000
1997/11/17 1,130 1,150 1,120 1,130 13,100
1997/11/14 1,180 1,180 1,150 1,150 6,600
1997/11/13 1,200 1,200 1,180 1,180 9,700
1997/11/12 1,210 1,210 1,210 1,210 5,000
1997/11/10 1,210 1,220 1,210 1,220 1,600
1997/11/07 1,220 1,220 1,210 1,210 3,800
1997/11/06 1,300 1,300 1,210 1,210 7,600
1997/11/05 1,300 1,300 1,300 1,300 6,100
1997/10/31 1,250 1,250 1,250 1,250 1,000
1997/10/30 1,300 1,330 1,300 1,330 10,000
1997/10/29 1,300 1,300 1,300 1,300 24,000
1997/10/28 1,210 1,210 1,210 1,210 2,700
1997/10/27 1,280 1,280 1,280 1,280 2,600
1997/10/23 1,280 1,300 1,280 1,300 6,200
1997/10/22 1,300 1,300 1,280 1,280 1,600
1997/10/21 1,250 1,250 1,250 1,250 9,800
1997/10/20 1,250 1,250 1,250 1,250 4,100
1997/10/17 1,210 1,210 1,210 1,210 600
1997/10/16 1,210 1,210 1,210 1,210 500
1997/10/15 1,210 1,210 1,210 1,210 4,600
1997/10/14 1,210 1,210 1,210 1,210 5,300
1997/10/13 1,210 1,210 1,210 1,210 4,700
1997/10/09 1,210 1,210 1,210 1,210 800
1997/10/08 1,220 1,220 1,220 1,220 400
1997/10/07 1,200 1,250 1,200 1,210 1,200
1997/10/06 1,200 1,200 1,200 1,200 1,800
1997/10/03 1,240 1,240 1,200 1,200 3,200
1997/10/02 1,300 1,300 1,300 1,300 6,400
1997/10/01 1,200 1,200 1,200 1,200 1,100
1997/09/30 1,200 1,200 1,200 1,200 7,800
1997/09/29 1,200 1,200 1,200 1,200 500
1997/09/25 1,260 1,260 1,200 1,200 1,400
1997/09/24 1,250 1,270 1,250 1,270 5,100
1997/09/22 1,270 1,270 1,240 1,270 7,600
1997/09/19 1,250 1,250 1,230 1,230 8,200
1997/09/18 1,200 1,200 1,200 1,200 11,600
1997/09/17 1,170 1,200 1,170 1,180 12,300
1997/09/16 1,170 1,190 1,160 1,180 2,400
1997/09/12 1,160 1,200 1,160 1,200 2,900
1997/09/11 1,210 1,210 1,200 1,200 3,900
1997/09/10 1,220 1,220 1,200 1,210 5,900
1997/09/09 1,220 1,220 1,220 1,220 2,000
1997/09/08 1,250 1,250 1,220 1,220 25,500
1997/09/05 1,230 1,250 1,230 1,250 5,400
1997/09/04 1,300 1,300 1,290 1,290 5,900
1997/09/03 1,320 1,320 1,310 1,310 4,800
1997/09/02 1,300 1,300 1,300 1,300 6,700
1997/09/01 1,230 1,240 1,230 1,240 300
1997/08/29 1,200 1,210 1,200 1,210 1,300
1997/08/28 1,230 1,230 1,230 1,230 200
1997/08/27 1,220 1,240 1,220 1,230 2,100
1997/08/26 1,210 1,210 1,210 1,210 100
1997/08/25 1,180 1,200 1,160 1,180 13,300
1997/08/22 1,200 1,210 1,150 1,150 17,400
1997/08/21 1,280 1,280 1,270 1,280 14,400
1997/08/20 1,280 1,280 1,280 1,280 43,300
1997/08/19 1,320 1,320 1,280 1,280 5,400
1997/08/18 1,240 1,240 1,220 1,220 7,800
1997/08/15 1,240 1,260 1,240 1,240 3,200
1997/08/14 1,230 1,260 1,230 1,240 18,500
1997/08/13 1,250 1,250 1,220 1,250 3,700
1997/08/12 1,230 1,230 1,210 1,230 11,700
1997/08/11 1,280 1,290 1,240 1,240 9,500
1997/08/08 1,330 1,350 1,240 1,260 20,700
1997/08/07 1,350 1,350 1,340 1,350 6,800
1997/08/06 1,350 1,350 1,330 1,350 7,500
1997/08/05 1,370 1,390 1,350 1,350 16,000
1997/08/04 1,500 1,500 1,390 1,410 6,000
1997/08/01 1,450 1,450 1,410 1,450 3,100
1997/07/31 1,420 1,450 1,370 1,450 61,100
1997/07/30 1,450 1,450 1,440 1,440 3,600
1997/07/29 1,470 1,470 1,450 1,460 2,000
1997/07/28 1,500 1,510 1,500 1,500 10,800
1997/07/24 1,530 1,530 1,500 1,500 400
1997/07/23 1,510 1,530 1,500 1,530 8,100
1997/07/22 1,580 1,580 1,560 1,560 2,100
1997/07/18 1,600 1,600 1,590 1,590 8,000
1997/07/17 1,500 1,510 1,500 1,510 4,000
1997/07/16 1,510 1,510 1,500 1,510 3,400
1997/07/15 1,510 1,510 1,510 1,510 1,300
1997/07/14 1,500 1,510 1,500 1,510 16,400
1997/07/11 1,510 1,510 1,500 1,500 3,500
1997/07/10 1,520 1,520 1,510 1,510 2,500
1997/07/09 1,530 1,530 1,520 1,520 1,900
1997/07/08 1,530 1,530 1,520 1,520 5,300
1997/07/07 1,540 1,540 1,530 1,530 1,700
1997/07/04 1,530 1,560 1,530 1,560 800
1997/07/03 1,570 1,570 1,530 1,530 3,100
1997/07/02 1,600 1,600 1,600 1,600 5,700
1997/07/01 1,550 1,550 1,530 1,530 6,700
1997/06/30 1,550 1,550 1,520 1,520 7,600
1997/06/27 1,600 1,600 1,510 1,520 43,000
1997/06/26 1,570 1,590 1,570 1,590 20,000
1997/06/25 1,570 1,590 1,560 1,560 4,100
1997/06/24 1,570 1,570 1,570 1,570 500
1997/06/23 1,590 1,590 1,580 1,580 1,900
1997/06/20 1,590 1,600 1,570 1,600 23,500
1997/06/19 1,590 1,590 1,570 1,570 3,900
1997/06/18 1,590 1,600 1,570 1,590 6,600
1997/06/17 1,580 1,590 1,570 1,570 9,700
1997/06/16 1,570 1,580 1,570 1,580 4,200
1997/06/13 1,550 1,580 1,550 1,580 6,000
1997/06/12 1,550 1,560 1,550 1,550 6,800
1997/06/11 1,560 1,560 1,540 1,550 4,600
1997/06/10 1,590 1,590 1,550 1,560 22,000
1997/06/09 1,550 1,550 1,510 1,510 300
1997/06/06 1,520 1,550 1,520 1,550 22,200
1997/06/05 1,540 1,560 1,540 1,550 16,600
1997/06/04 1,540 1,570 1,540 1,540 23,200
1997/06/03 1,540 1,570 1,540 1,560 43,000
1997/06/02 1,470 1,470 1,470 1,470 300
1997/05/30 1,500 1,510 1,470 1,470 2,700
1997/05/29 1,520 1,520 1,520 1,520 300
1997/05/28 1,480 1,540 1,480 1,540 200
1997/05/27 1,490 1,510 1,480 1,510 2,600
1997/05/26 1,480 1,480 1,460 1,470 6,500
1997/05/23 1,500 1,500 1,480 1,480 700
1997/05/22 1,540 1,540 1,500 1,500 2,300
1997/05/21 1,540 1,540 1,510 1,510 4,600
1997/05/20 1,560 1,560 1,510 1,540 4,400
1997/05/19 1,460 1,460 1,460 1,460 200
1997/05/16 1,470 1,510 1,470 1,510 2,600
1997/05/15 1,500 1,500 1,460 1,460 400
1997/05/14 1,550 1,550 1,550 1,550 2,800
1997/05/13 1,460 1,530 1,460 1,530 3,400
1997/05/12 1,490 1,490 1,430 1,430 5,900
1997/05/09 1,460 1,480 1,460 1,460 3,200
1997/05/08 1,480 1,480 1,480 1,480 1,700
1997/05/07 1,500 1,500 1,490 1,500 3,400
1997/05/06 1,540 1,540 1,500 1,530 2,700
1997/05/02 1,550 1,550 1,540 1,540 6,600
1997/05/01 1,540 1,540 1,490 1,490 3,500
1997/04/30 1,490 1,500 1,490 1,490 2,500
1997/04/28 1,490 1,490 1,480 1,480 1,700
1997/04/25 1,500 1,520 1,490 1,490 3,000
1997/04/24 1,520 1,520 1,500 1,500 5,600
1997/04/23 1,520 1,520 1,520 1,520 5,200
1997/04/22 1,550 1,550 1,510 1,520 5,500
1997/04/21 1,540 1,550 1,540 1,550 6,000
1997/04/18 1,560 1,560 1,490 1,490 5,100
1997/04/17 1,510 1,510 1,500 1,500 7,000
1997/04/16 1,400 1,420 1,400 1,420 2,100
1997/04/15 1,350 1,390 1,350 1,390 1,200
1997/04/14 1,340 1,350 1,340 1,340 1,800
1997/04/11 1,360 1,360 1,330 1,340 5,100
1997/04/10 1,380 1,400 1,360 1,360 6,100
1997/04/09 1,420 1,440 1,380 1,380 3,200
1997/04/08 1,440 1,440 1,410 1,440 6,200
1997/04/07 1,490 1,500 1,480 1,480 9,400
1997/04/04 1,510 1,520 1,510 1,520 600
1997/04/03 1,560 1,590 1,560 1,560 300
1997/04/02 1,590 1,600 1,590 1,590 7,900
1997/04/01 1,500 1,500 1,500 1,500 5,900
1997/03/31 1,510 1,510 1,500 1,510 2,600
1997/03/28 1,550 1,550 1,510 1,510 4,000
1997/03/27 1,560 1,560 1,520 1,520 2,300
1997/03/26 1,570 1,600 1,550 1,560 9,300
1997/03/25 1,630 1,630 1,510 1,580 24,000
1997/03/24 1,650 1,700 1,640 1,640 23,600
1997/03/21 1,660 1,660 1,640 1,650 10,200
1997/03/19 1,660 1,660 1,630 1,640 3,800
1997/03/18 1,650 1,660 1,620 1,660 9,000
1997/03/17 1,600 1,610 1,580 1,600 5,600
1997/03/14 1,600 1,610 1,600 1,600 17,200
1997/03/13 1,620 1,620 1,620 1,620 100
1997/03/12 1,610 1,650 1,600 1,620 9,600
1997/03/11 1,570 1,610 1,560 1,610 3,000
1997/03/10 1,540 1,570 1,530 1,570 3,000
1997/03/07 1,530 1,570 1,530 1,530 8,600
1997/03/06 1,540 1,550 1,530 1,540 6,500
1997/03/05 1,590 1,590 1,530 1,540 13,500
1997/03/04 1,650 1,650 1,590 1,600 39,600
1997/03/03 1,580 1,590 1,550 1,590 10,200
1997/02/28 1,530 1,560 1,530 1,550 8,100
1997/02/27 1,570 1,570 1,530 1,530 6,700
1997/02/26 1,590 1,590 1,580 1,580 4,300
1997/02/25 1,610 1,650 1,580 1,580 27,600
1997/02/24 1,600 1,670 1,600 1,610 22,100
1997/02/21 1,530 1,540 1,520 1,520 25,100
1997/02/20 1,510 1,540 1,510 1,530 28,100
1997/02/19 1,510 1,520 1,510 1,520 11,000
1997/02/18 1,540 1,540 1,490 1,500 60,300
1997/02/17 1,510 1,540 1,500 1,510 16,500
1997/02/14 1,560 1,560 1,500 1,510 15,300
1997/02/13 1,580 1,580 1,550 1,560 11,300
1997/02/12 1,630 1,630 1,580 1,580 9,700
1997/02/10 1,550 1,640 1,550 1,640 18,800
1997/02/07 1,560 1,570 1,550 1,550 14,300
1997/02/06 1,580 1,600 1,550 1,560 20,700
1997/02/05 1,720 1,720 1,590 1,600 36,800
1997/02/04 1,750 1,750 1,670 1,700 35,200
1997/02/03 1,560 1,640 1,560 1,610 35,800
1997/01/31 1,500 1,570 1,490 1,530 77,700
1997/01/30 1,730 1,730 1,460 1,520 189,400
1997/01/29 1,700 1,760 1,700 1,730 36,300
1997/01/28 1,940 1,950 1,660 1,660 67,200
1997/01/27 2,070 2,080 1,940 1,950 16,000
1997/01/24 2,300 2,300 2,080 2,080 10,000
1997/01/23 2,400 2,400 2,300 2,300 3,600
1997/01/22 2,470 2,470 2,400 2,400 5,300
1997/01/21 2,500 2,500 2,460 2,460 2,800
1997/01/20 2,570 2,570 2,460 2,500 33,500
1997/01/17 2,500 2,500 2,490 2,490 8,400
1997/01/16 2,480 2,500 2,470 2,500 20,000
1997/01/14 2,560 2,560 2,480 2,480 8,400
1997/01/13 2,560 2,560 2,560 2,560 5,200
1997/01/10 2,750 2,750 2,660 2,660 2,000
1997/01/09 2,850 2,850 2,790 2,790 1,100
1997/01/08 2,930 2,930 2,800 2,800 800
1997/01/07 2,930 2,930 2,890 2,890 3,600
1997/01/06 2,850 2,870 2,850 2,850 800

このページの先頭へ