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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 1999/12/29 | 1,499 | 1,500 | 1,480 | 1,480 | 3,600 |
| 1999/12/28 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 1999/12/27 | 1,500 | 1,501 | 1,500 | 1,500 | 4,500 |
| 1999/12/24 | 1,650 | 1,650 | 1,500 | 1,500 | 9,600 |
| 1999/12/22 | 1,480 | 1,480 | 1,412 | 1,450 | 11,600 |
| 1999/12/21 | 1,451 | 1,461 | 1,451 | 1,461 | 4,700 |
| 1999/12/20 | 1,500 | 1,500 | 1,450 | 1,450 | 6,500 |
| 1999/12/17 | 1,440 | 1,480 | 1,399 | 1,411 | 4,600 |
| 1999/12/16 | 1,494 | 1,500 | 1,480 | 1,480 | 13,300 |
| 1999/12/15 | 1,491 | 1,496 | 1,490 | 1,492 | 4,900 |
| 1999/12/14 | 1,483 | 1,490 | 1,483 | 1,490 | 4,400 |
| 1999/12/13 | 1,480 | 1,490 | 1,478 | 1,481 | 7,200 |
| 1999/12/10 | 1,460 | 1,460 | 1,440 | 1,460 | 10,700 |
| 1999/12/09 | 1,450 | 1,460 | 1,430 | 1,460 | 17,500 |
| 1999/12/08 | 1,430 | 1,449 | 1,430 | 1,437 | 600 |
| 1999/12/07 | 1,430 | 1,440 | 1,427 | 1,440 | 10,500 |
| 1999/12/06 | 1,430 | 1,440 | 1,430 | 1,430 | 3,200 |
| 1999/12/03 | 1,430 | 1,450 | 1,429 | 1,430 | 4,100 |
| 1999/12/02 | 1,475 | 1,480 | 1,437 | 1,437 | 11,600 |
| 1999/12/01 | 1,398 | 1,408 | 1,394 | 1,408 | 13,900 |
| 1999/11/30 | 1,381 | 1,381 | 1,379 | 1,380 | 12,400 |
| 1999/11/29 | 1,380 | 1,382 | 1,380 | 1,381 | 700 |
| 1999/11/26 | 1,399 | 1,399 | 1,382 | 1,382 | 600 |
| 1999/11/25 | 1,380 | 1,390 | 1,380 | 1,390 | 6,400 |
| 1999/11/24 | 1,380 | 1,396 | 1,316 | 1,380 | 8,700 |
| 1999/11/22 | 1,399 | 1,400 | 1,380 | 1,380 | 3,800 |
| 1999/11/19 | 1,384 | 1,399 | 1,380 | 1,398 | 9,600 |
| 1999/11/18 | 1,395 | 1,395 | 1,380 | 1,385 | 16,000 |
| 1999/11/17 | 1,385 | 1,386 | 1,380 | 1,380 | 16,100 |
| 1999/11/16 | 1,380 | 1,400 | 1,373 | 1,400 | 4,200 |
| 1999/11/15 | 1,400 | 1,400 | 1,380 | 1,382 | 5,400 |
| 1999/11/12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,800 |
| 1999/11/11 | 1,380 | 1,397 | 1,380 | 1,380 | 3,200 |
| 1999/11/10 | 1,398 | 1,398 | 1,380 | 1,380 | 5,600 |
| 1999/11/09 | 1,381 | 1,400 | 1,360 | 1,400 | 16,800 |
| 1999/11/08 | 1,400 | 1,400 | 1,380 | 1,380 | 2,200 |
| 1999/11/05 | 1,370 | 1,400 | 1,370 | 1,400 | 2,200 |
| 1999/11/04 | 1,385 | 1,390 | 1,385 | 1,385 | 4,000 |
| 1999/11/02 | 1,390 | 1,390 | 1,380 | 1,383 | 7,000 |
| 1999/11/01 | 1,380 | 1,380 | 1,375 | 1,375 | 9,300 |
| 1999/10/29 | 1,381 | 1,400 | 1,380 | 1,399 | 8,300 |
| 1999/10/28 | 1,380 | 1,381 | 1,375 | 1,380 | 7,700 |
| 1999/10/27 | 1,380 | 1,381 | 1,380 | 1,380 | 10,100 |
| 1999/10/26 | 1,380 | 1,398 | 1,379 | 1,380 | 8,100 |
| 1999/10/25 | 1,380 | 1,400 | 1,380 | 1,380 | 7,500 |
| 1999/10/22 | 1,397 | 1,400 | 1,380 | 1,380 | 5,800 |
| 1999/10/21 | 1,390 | 1,399 | 1,390 | 1,396 | 6,600 |
| 1999/10/20 | 1,345 | 1,381 | 1,345 | 1,380 | 2,100 |
| 1999/10/19 | 1,400 | 1,400 | 1,346 | 1,346 | 2,600 |
| 1999/10/18 | 1,380 | 1,400 | 1,380 | 1,399 | 4,500 |
| 1999/10/15 | 1,339 | 1,380 | 1,339 | 1,380 | 2,100 |
| 1999/10/14 | 1,397 | 1,397 | 1,379 | 1,379 | 5,000 |
| 1999/10/13 | 1,393 | 1,400 | 1,333 | 1,400 | 3,200 |
| 1999/10/12 | 1,400 | 1,400 | 1,393 | 1,393 | 1,400 |
| 1999/10/08 | 1,380 | 1,386 | 1,360 | 1,380 | 10,100 |
| 1999/10/07 | 1,380 | 1,381 | 1,380 | 1,380 | 1,600 |
| 1999/10/06 | 1,380 | 1,380 | 1,380 | 1,380 | 600 |
| 1999/10/05 | 1,330 | 1,383 | 1,330 | 1,383 | 3,100 |
| 1999/10/04 | 1,400 | 1,400 | 1,349 | 1,350 | 5,800 |
| 1999/10/01 | 1,379 | 1,379 | 1,330 | 1,360 | 2,500 |
| 1999/09/30 | 1,379 | 1,379 | 1,373 | 1,379 | 3,500 |
| 1999/09/29 | 1,325 | 1,380 | 1,324 | 1,325 | 8,900 |
| 1999/09/28 | 1,345 | 1,350 | 1,325 | 1,325 | 6,400 |
| 1999/09/27 | 1,320 | 1,349 | 1,320 | 1,349 | 1,200 |
| 1999/09/24 | 1,315 | 1,378 | 1,314 | 1,340 | 13,800 |
| 1999/09/22 | 1,360 | 1,380 | 1,360 | 1,379 | 10,800 |
| 1999/09/21 | 1,380 | 1,381 | 1,340 | 1,380 | 23,600 |
| 1999/09/20 | 1,380 | 1,390 | 1,378 | 1,380 | 16,000 |
| 1999/09/17 | 1,380 | 1,380 | 1,350 | 1,380 | 24,600 |
| 1999/09/16 | 1,345 | 1,350 | 1,302 | 1,350 | 3,900 |
| 1999/09/14 | 1,347 | 1,349 | 1,345 | 1,345 | 3,200 |
| 1999/09/13 | 1,350 | 1,350 | 1,310 | 1,349 | 2,000 |
| 1999/09/10 | 1,278 | 1,351 | 1,278 | 1,350 | 12,500 |
| 1999/09/09 | 1,371 | 1,378 | 1,349 | 1,378 | 6,500 |
| 1999/09/08 | 1,360 | 1,380 | 1,300 | 1,371 | 12,700 |
| 1999/09/07 | 1,340 | 1,380 | 1,310 | 1,380 | 3,800 |
| 1999/09/03 | 1,315 | 1,380 | 1,315 | 1,380 | 1,700 |
| 1999/09/02 | 1,380 | 1,395 | 1,330 | 1,395 | 12,800 |
| 1999/09/01 | 1,335 | 1,390 | 1,335 | 1,390 | 10,800 |
| 1999/08/31 | 1,372 | 1,395 | 1,352 | 1,395 | 4,500 |
| 1999/08/30 | 1,350 | 1,390 | 1,335 | 1,390 | 1,500 |
| 1999/08/27 | 1,359 | 1,390 | 1,359 | 1,390 | 300 |
| 1999/08/26 | 1,370 | 1,399 | 1,340 | 1,399 | 9,600 |
| 1999/08/25 | 1,390 | 1,399 | 1,370 | 1,399 | 2,900 |
| 1999/08/24 | 1,390 | 1,400 | 1,350 | 1,400 | 10,200 |
| 1999/08/23 | 1,400 | 1,400 | 1,350 | 1,400 | 7,900 |
| 1999/08/20 | 1,398 | 1,400 | 1,386 | 1,390 | 11,800 |
| 1999/08/19 | 1,399 | 1,399 | 1,399 | 1,399 | 600 |
| 1999/08/18 | 1,399 | 1,400 | 1,352 | 1,400 | 5,700 |
| 1999/08/17 | 1,379 | 1,380 | 1,377 | 1,380 | 3,000 |
| 1999/08/16 | 1,330 | 1,379 | 1,330 | 1,379 | 1,600 |
| 1999/08/13 | 1,325 | 1,399 | 1,325 | 1,398 | 4,800 |
| 1999/08/12 | 1,398 | 1,398 | 1,320 | 1,360 | 2,200 |
| 1999/08/11 | 1,351 | 1,400 | 1,300 | 1,399 | 12,600 |
| 1999/08/10 | 1,350 | 1,360 | 1,350 | 1,351 | 2,700 |
| 1999/08/09 | 1,340 | 1,350 | 1,340 | 1,350 | 400 |
| 1999/08/06 | 1,420 | 1,420 | 1,399 | 1,400 | 5,700 |
| 1999/08/05 | 1,404 | 1,429 | 1,204 | 1,400 | 14,300 |
| 1999/08/04 | 1,438 | 1,439 | 1,403 | 1,403 | 1,000 |
| 1999/08/03 | 1,450 | 1,450 | 1,441 | 1,441 | 3,900 |
| 1999/08/02 | 1,450 | 1,450 | 1,400 | 1,444 | 900 |
| 1999/07/30 | 1,450 | 1,450 | 1,449 | 1,450 | 2,900 |
| 1999/07/29 | 1,440 | 1,470 | 1,400 | 1,469 | 16,500 |
| 1999/07/28 | 1,444 | 1,444 | 1,440 | 1,440 | 1,900 |
| 1999/07/27 | 1,417 | 1,450 | 1,417 | 1,449 | 2,900 |
| 1999/07/26 | 1,400 | 1,439 | 1,399 | 1,439 | 6,600 |
| 1999/07/23 | 1,400 | 1,441 | 1,400 | 1,440 | 8,900 |
| 1999/07/22 | 1,400 | 1,420 | 1,399 | 1,400 | 3,200 |
| 1999/07/21 | 1,400 | 1,400 | 1,362 | 1,400 | 15,200 |
| 1999/07/19 | 1,380 | 1,450 | 1,360 | 1,400 | 13,000 |
| 1999/07/16 | 1,360 | 1,380 | 1,350 | 1,360 | 8,600 |
| 1999/07/15 | 1,360 | 1,399 | 1,350 | 1,360 | 11,000 |
| 1999/07/14 | 1,400 | 1,400 | 1,350 | 1,350 | 18,400 |
| 1999/07/13 | 1,375 | 1,400 | 1,375 | 1,400 | 5,600 |
| 1999/07/12 | 1,400 | 1,400 | 1,375 | 1,400 | 6,000 |
| 1999/07/09 | 1,391 | 1,400 | 1,380 | 1,400 | 11,000 |
| 1999/07/08 | 1,400 | 1,409 | 1,380 | 1,391 | 12,800 |
| 1999/07/07 | 1,401 | 1,401 | 1,399 | 1,400 | 22,700 |
| 1999/07/06 | 1,390 | 1,420 | 1,390 | 1,400 | 29,900 |
| 1999/07/05 | 1,420 | 1,440 | 1,390 | 1,390 | 14,600 |
| 1999/07/02 | 1,453 | 1,470 | 1,440 | 1,440 | 15,600 |
| 1999/07/01 | 1,450 | 1,470 | 1,440 | 1,440 | 2,900 |
| 1999/06/30 | 1,440 | 1,440 | 1,440 | 1,440 | 4,100 |
| 1999/06/29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,400 |
| 1999/06/28 | 1,420 | 1,460 | 1,420 | 1,460 | 1,100 |
| 1999/06/25 | 1,446 | 1,450 | 1,440 | 1,450 | 2,600 |
| 1999/06/24 | 1,420 | 1,460 | 1,401 | 1,446 | 20,800 |
| 1999/06/23 | 1,460 | 1,460 | 1,450 | 1,450 | 2,200 |
| 1999/06/22 | 1,461 | 1,461 | 1,430 | 1,460 | 3,300 |
| 1999/06/21 | 1,425 | 1,460 | 1,425 | 1,460 | 7,700 |
| 1999/06/18 | 1,470 | 1,470 | 1,420 | 1,425 | 10,900 |
| 1999/06/17 | 1,400 | 1,470 | 1,380 | 1,420 | 25,700 |
| 1999/06/16 | 1,404 | 1,415 | 1,250 | 1,404 | 33,000 |
| 1999/06/15 | 1,410 | 1,424 | 1,404 | 1,404 | 18,900 |
| 1999/06/14 | 1,410 | 1,429 | 1,410 | 1,410 | 18,800 |
| 1999/06/11 | 1,470 | 1,470 | 1,420 | 1,420 | 6,300 |
| 1999/06/10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1999/06/09 | 1,430 | 1,450 | 1,430 | 1,450 | 5,600 |
| 1999/06/08 | 1,410 | 1,450 | 1,410 | 1,450 | 6,700 |
| 1999/06/07 | 1,400 | 1,470 | 1,400 | 1,450 | 4,400 |
| 1999/06/04 | 1,470 | 1,470 | 1,400 | 1,400 | 7,000 |
| 1999/06/03 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |
| 1999/06/02 | 1,456 | 1,470 | 1,456 | 1,470 | 17,400 |
| 1999/06/01 | 1,456 | 1,456 | 1,456 | 1,456 | 1,300 |
| 1999/05/31 | 1,456 | 1,456 | 1,456 | 1,456 | 100 |
| 1999/05/28 | 1,455 | 1,456 | 1,455 | 1,456 | 400 |
| 1999/05/27 | 1,450 | 1,470 | 1,450 | 1,470 | 5,200 |
| 1999/05/26 | 1,460 | 1,460 | 1,450 | 1,450 | 10,400 |
| 1999/05/25 | 1,370 | 1,469 | 1,370 | 1,469 | 2,100 |
| 1999/05/24 | 1,490 | 1,490 | 1,450 | 1,470 | 3,100 |
| 1999/05/21 | 1,469 | 1,470 | 1,465 | 1,470 | 8,800 |
| 1999/05/20 | 1,470 | 1,470 | 1,470 | 1,470 | 12,600 |
| 1999/05/19 | 1,430 | 1,470 | 1,430 | 1,470 | 5,000 |
| 1999/05/18 | 1,430 | 1,480 | 1,420 | 1,450 | 4,800 |
| 1999/05/17 | 1,430 | 1,430 | 1,424 | 1,424 | 4,700 |
| 1999/05/14 | 1,450 | 1,450 | 1,430 | 1,430 | 5,600 |
| 1999/05/13 | 1,420 | 1,500 | 1,420 | 1,500 | 11,900 |
| 1999/05/12 | 1,450 | 1,460 | 1,420 | 1,420 | 6,700 |
| 1999/05/11 | 1,485 | 1,485 | 1,430 | 1,445 | 4,300 |
| 1999/05/10 | 1,489 | 1,489 | 1,450 | 1,450 | 6,500 |
| 1999/05/07 | 1,450 | 1,460 | 1,420 | 1,450 | 9,000 |
| 1999/05/06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,800 |
| 1999/04/30 | 1,370 | 1,470 | 1,370 | 1,450 | 7,600 |
| 1999/04/28 | 1,450 | 1,460 | 1,420 | 1,450 | 2,700 |
| 1999/04/27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,300 |
| 1999/04/26 | 1,490 | 1,490 | 1,470 | 1,490 | 1,400 |
| 1999/04/23 | 1,490 | 1,490 | 1,470 | 1,470 | 1,800 |
| 1999/04/22 | 1,490 | 1,490 | 1,420 | 1,460 | 2,700 |
| 1999/04/21 | 1,480 | 1,480 | 1,435 | 1,450 | 7,500 |
| 1999/04/20 | 1,450 | 1,480 | 1,420 | 1,480 | 5,700 |
| 1999/04/19 | 1,490 | 1,490 | 1,450 | 1,450 | 1,800 |
| 1999/04/16 | 1,420 | 1,480 | 1,420 | 1,480 | 3,400 |
| 1999/04/15 | 1,450 | 1,480 | 1,450 | 1,480 | 4,100 |
| 1999/04/14 | 1,480 | 1,480 | 1,457 | 1,480 | 3,000 |
| 1999/04/13 | 1,450 | 1,490 | 1,450 | 1,480 | 4,100 |
| 1999/04/12 | 1,450 | 1,485 | 1,450 | 1,485 | 3,700 |
| 1999/04/09 | 1,450 | 1,500 | 1,450 | 1,485 | 2,900 |
| 1999/04/08 | 1,485 | 1,485 | 1,450 | 1,450 | 4,000 |
| 1999/04/07 | 1,465 | 1,485 | 1,465 | 1,485 | 600 |
| 1999/04/06 | 1,450 | 1,486 | 1,450 | 1,485 | 1,400 |
| 1999/04/05 | 1,485 | 1,485 | 1,480 | 1,480 | 11,300 |
| 1999/04/02 | 1,503 | 1,503 | 1,485 | 1,485 | 3,800 |
| 1999/04/01 | 1,484 | 1,484 | 1,450 | 1,483 | 3,500 |
| 1999/03/31 | 1,500 | 1,500 | 1,480 | 1,480 | 3,200 |
| 1999/03/30 | 1,485 | 1,485 | 1,485 | 1,485 | 200 |
| 1999/03/29 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 1999/03/26 | 1,410 | 1,460 | 1,410 | 1,460 | 4,600 |
| 1999/03/25 | 1,450 | 1,460 | 1,450 | 1,450 | 2,400 |
| 1999/03/24 | 1,421 | 1,520 | 1,421 | 1,450 | 6,000 |
| 1999/03/23 | 1,580 | 1,580 | 1,520 | 1,520 | 6,500 |
| 1999/03/19 | 1,499 | 1,550 | 1,499 | 1,550 | 11,000 |
| 1999/03/18 | 1,550 | 1,550 | 1,501 | 1,501 | 6,000 |
| 1999/03/17 | 1,410 | 1,410 | 1,400 | 1,400 | 3,100 |
| 1999/03/16 | 1,420 | 1,420 | 1,400 | 1,410 | 5,500 |
| 1999/03/15 | 1,420 | 1,420 | 1,410 | 1,420 | 3,300 |
| 1999/03/12 | 1,420 | 1,420 | 1,410 | 1,420 | 6,300 |
| 1999/03/11 | 1,420 | 1,420 | 1,410 | 1,420 | 12,600 |
| 1999/03/10 | 1,409 | 1,420 | 1,400 | 1,419 | 6,000 |
| 1999/03/09 | 1,429 | 1,429 | 1,400 | 1,410 | 6,800 |
| 1999/03/08 | 1,400 | 1,430 | 1,400 | 1,430 | 7,600 |
| 1999/03/05 | 1,390 | 1,400 | 1,390 | 1,400 | 5,400 |
| 1999/03/04 | 1,390 | 1,400 | 1,390 | 1,390 | 7,800 |
| 1999/03/03 | 1,390 | 1,400 | 1,390 | 1,400 | 13,300 |
| 1999/03/02 | 1,404 | 1,404 | 1,390 | 1,390 | 5,200 |
| 1999/03/01 | 1,390 | 1,404 | 1,390 | 1,404 | 2,900 |
| 1999/02/26 | 1,399 | 1,400 | 1,395 | 1,399 | 3,500 |
| 1999/02/25 | 1,382 | 1,400 | 1,382 | 1,400 | 600 |
| 1999/02/24 | 1,382 | 1,382 | 1,382 | 1,382 | 3,500 |
| 1999/02/23 | 1,405 | 1,405 | 1,280 | 1,370 | 31,200 |
| 1999/02/22 | 1,400 | 1,405 | 1,400 | 1,405 | 6,800 |
| 1999/02/19 | 1,411 | 1,411 | 1,407 | 1,407 | 7,700 |
| 1999/02/18 | 1,411 | 1,411 | 1,411 | 1,411 | 3,400 |
| 1999/02/17 | 1,410 | 1,411 | 1,410 | 1,411 | 700 |
| 1999/02/16 | 1,450 | 1,450 | 1,410 | 1,411 | 400 |
| 1999/02/15 | 1,445 | 1,450 | 1,445 | 1,450 | 2,400 |
| 1999/02/12 | 1,366 | 1,445 | 1,365 | 1,445 | 1,400 |
| 1999/02/10 | 1,445 | 1,445 | 1,351 | 1,360 | 500 |
| 1999/02/09 | 1,445 | 1,445 | 1,445 | 1,445 | 300 |
| 1999/02/08 | 1,445 | 1,445 | 1,445 | 1,445 | 900 |
| 1999/02/05 | 1,445 | 1,445 | 1,445 | 1,445 | 700 |
| 1999/02/04 | 1,452 | 1,453 | 1,450 | 1,453 | 2,300 |
| 1999/02/03 | 1,452 | 1,453 | 1,452 | 1,452 | 2,400 |
| 1999/02/02 | 1,452 | 1,452 | 1,452 | 1,452 | 6,000 |
| 1999/02/01 | 1,478 | 1,478 | 1,452 | 1,452 | 800 |
| 1999/01/29 | 1,470 | 1,479 | 1,419 | 1,419 | 1,100 |
| 1999/01/28 | 1,479 | 1,479 | 1,430 | 1,430 | 2,700 |
| 1999/01/27 | 1,470 | 1,470 | 1,470 | 1,470 | 1,300 |
| 1999/01/26 | 1,450 | 1,470 | 1,450 | 1,470 | 2,600 |
| 1999/01/25 | 1,450 | 1,450 | 1,450 | 1,450 | 700 |
| 1999/01/22 | 1,450 | 1,450 | 1,381 | 1,449 | 1,300 |
| 1999/01/21 | 1,450 | 1,450 | 1,380 | 1,450 | 9,200 |
| 1999/01/20 | 1,430 | 1,450 | 1,430 | 1,450 | 4,300 |
| 1999/01/19 | 1,450 | 1,450 | 1,430 | 1,430 | 4,100 |
| 1999/01/18 | 1,350 | 1,400 | 1,341 | 1,341 | 1,800 |
| 1999/01/14 | 1,294 | 1,350 | 1,294 | 1,350 | 1,900 |
| 1999/01/13 | 1,394 | 1,394 | 1,314 | 1,314 | 6,100 |
| 1999/01/12 | 1,310 | 1,350 | 1,260 | 1,260 | 4,100 |
| 1999/01/11 | 1,380 | 1,380 | 1,350 | 1,350 | 2,800 |
| 1999/01/08 | 1,388 | 1,390 | 1,380 | 1,380 | 3,600 |
| 1999/01/07 | 1,429 | 1,449 | 1,429 | 1,449 | 2,300 |
| 1999/01/06 | 1,410 | 1,430 | 1,410 | 1,430 | 2,500 |
| 1999/01/05 | 1,490 | 1,490 | 1,410 | 1,410 | 6,400 |
| 1999/01/04 | 1,410 | 1,410 | 1,410 | 1,410 | 400 |