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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,128 | 1,160 | 1,120 | 1,160 | 10,100 |
| 2001/12/27 | 1,110 | 1,140 | 1,109 | 1,127 | 3,700 |
| 2001/12/26 | 1,123 | 1,130 | 1,106 | 1,130 | 7,600 |
| 2001/12/25 | 1,154 | 1,154 | 1,105 | 1,125 | 8,400 |
| 2001/12/21 | 1,159 | 1,160 | 1,125 | 1,135 | 15,000 |
| 2001/12/20 | 1,124 | 1,159 | 1,123 | 1,159 | 7,200 |
| 2001/12/19 | 1,139 | 1,160 | 1,122 | 1,160 | 6,000 |
| 2001/12/18 | 1,148 | 1,148 | 1,121 | 1,141 | 12,900 |
| 2001/12/17 | 1,123 | 1,150 | 1,123 | 1,148 | 5,300 |
| 2001/12/14 | 1,121 | 1,160 | 1,121 | 1,160 | 15,700 |
| 2001/12/13 | 1,160 | 1,160 | 1,145 | 1,160 | 3,800 |
| 2001/12/12 | 1,150 | 1,160 | 1,121 | 1,160 | 5,300 |
| 2001/12/11 | 1,140 | 1,154 | 1,120 | 1,154 | 4,800 |
| 2001/12/10 | 1,121 | 1,145 | 1,116 | 1,145 | 3,800 |
| 2001/12/07 | 1,150 | 1,160 | 1,130 | 1,160 | 4,900 |
| 2001/12/06 | 1,150 | 1,160 | 1,129 | 1,150 | 2,900 |
| 2001/12/05 | 1,130 | 1,160 | 1,129 | 1,150 | 4,600 |
| 2001/12/04 | 1,131 | 1,140 | 1,116 | 1,130 | 6,800 |
| 2001/12/03 | 1,158 | 1,158 | 1,118 | 1,128 | 2,800 |
| 2001/11/30 | 1,101 | 1,165 | 1,101 | 1,165 | 14,800 |
| 2001/11/29 | 1,122 | 1,160 | 1,122 | 1,160 | 5,100 |
| 2001/11/28 | 1,101 | 1,165 | 1,101 | 1,165 | 7,100 |
| 2001/11/27 | 1,153 | 1,153 | 1,112 | 1,112 | 4,300 |
| 2001/11/26 | 1,120 | 1,160 | 1,100 | 1,160 | 15,200 |
| 2001/11/22 | 1,120 | 1,130 | 1,101 | 1,130 | 4,100 |
| 2001/11/21 | 1,110 | 1,120 | 1,095 | 1,119 | 11,800 |
| 2001/11/20 | 1,120 | 1,121 | 1,110 | 1,110 | 5,400 |
| 2001/11/19 | 1,120 | 1,121 | 1,116 | 1,116 | 4,800 |
| 2001/11/16 | 1,123 | 1,129 | 1,119 | 1,129 | 5,400 |
| 2001/11/15 | 1,120 | 1,127 | 1,110 | 1,123 | 3,900 |
| 2001/11/14 | 1,116 | 1,125 | 1,116 | 1,118 | 1,600 |
| 2001/11/13 | 1,110 | 1,119 | 1,110 | 1,117 | 2,200 |
| 2001/11/12 | 1,122 | 1,150 | 1,122 | 1,150 | 2,700 |
| 2001/11/09 | 1,165 | 1,165 | 1,121 | 1,122 | 1,100 |
| 2001/11/08 | 1,173 | 1,173 | 1,110 | 1,170 | 6,800 |
| 2001/11/07 | 1,170 | 1,170 | 1,153 | 1,167 | 4,500 |
| 2001/11/06 | 1,199 | 1,200 | 1,170 | 1,172 | 4,100 |
| 2001/11/05 | 1,140 | 1,226 | 1,140 | 1,219 | 4,100 |
| 2001/11/02 | 1,133 | 1,133 | 1,120 | 1,129 | 10,500 |
| 2001/11/01 | 1,135 | 1,138 | 1,120 | 1,133 | 2,200 |
| 2001/10/31 | 1,124 | 1,139 | 1,120 | 1,135 | 4,400 |
| 2001/10/30 | 1,129 | 1,146 | 1,129 | 1,137 | 1,700 |
| 2001/10/29 | 1,148 | 1,150 | 1,136 | 1,149 | 1,500 |
| 2001/10/26 | 1,160 | 1,160 | 1,120 | 1,139 | 11,200 |
| 2001/10/25 | 1,155 | 1,155 | 1,112 | 1,140 | 17,000 |
| 2001/10/24 | 1,160 | 1,160 | 1,155 | 1,155 | 16,300 |
| 2001/10/23 | 1,142 | 1,160 | 1,142 | 1,160 | 12,100 |
| 2001/10/22 | 1,147 | 1,147 | 1,142 | 1,142 | 11,600 |
| 2001/10/19 | 1,147 | 1,147 | 1,146 | 1,147 | 7,900 |
| 2001/10/18 | 1,148 | 1,148 | 1,147 | 1,147 | 2,100 |
| 2001/10/17 | 1,150 | 1,150 | 1,148 | 1,148 | 1,800 |
| 2001/10/16 | 1,132 | 1,144 | 1,100 | 1,144 | 7,800 |
| 2001/10/15 | 1,118 | 1,134 | 1,118 | 1,133 | 2,000 |
| 2001/10/12 | 1,138 | 1,138 | 1,121 | 1,138 | 2,700 |
| 2001/10/11 | 1,138 | 1,138 | 1,120 | 1,138 | 3,300 |
| 2001/10/10 | 1,130 | 1,139 | 1,129 | 1,139 | 3,500 |
| 2001/10/09 | 1,140 | 1,141 | 1,130 | 1,130 | 2,400 |
| 2001/10/05 | 1,144 | 1,144 | 1,112 | 1,140 | 2,900 |
| 2001/10/04 | 1,144 | 1,144 | 1,133 | 1,143 | 3,400 |
| 2001/10/03 | 1,102 | 1,150 | 1,102 | 1,110 | 16,200 |
| 2001/10/02 | 1,177 | 1,177 | 1,130 | 1,150 | 13,700 |
| 2001/10/01 | 1,174 | 1,182 | 1,130 | 1,179 | 13,000 |
| 2001/09/28 | 1,200 | 1,200 | 1,177 | 1,195 | 5,600 |
| 2001/09/27 | 1,198 | 1,198 | 1,150 | 1,196 | 2,500 |
| 2001/09/26 | 1,172 | 1,198 | 1,160 | 1,198 | 2,300 |
| 2001/09/25 | 1,200 | 1,200 | 1,157 | 1,168 | 2,300 |
| 2001/09/21 | 1,200 | 1,200 | 1,150 | 1,197 | 12,000 |
| 2001/09/20 | 1,142 | 1,200 | 1,098 | 1,200 | 18,800 |
| 2001/09/19 | 1,120 | 1,167 | 1,120 | 1,141 | 4,700 |
| 2001/09/18 | 1,158 | 1,158 | 1,120 | 1,120 | 6,400 |
| 2001/09/17 | 1,160 | 1,160 | 1,130 | 1,158 | 2,800 |
| 2001/09/14 | 1,121 | 1,160 | 1,121 | 1,160 | 11,400 |
| 2001/09/13 | 1,124 | 1,155 | 1,120 | 1,155 | 3,300 |
| 2001/09/12 | 1,159 | 1,159 | 1,131 | 1,150 | 4,400 |
| 2001/09/11 | 1,177 | 1,177 | 1,130 | 1,160 | 6,000 |
| 2001/09/10 | 1,191 | 1,192 | 1,177 | 1,184 | 2,900 |
| 2001/09/07 | 1,197 | 1,197 | 1,158 | 1,191 | 3,100 |
| 2001/09/06 | 1,194 | 1,198 | 1,132 | 1,197 | 5,800 |
| 2001/09/05 | 1,160 | 1,199 | 1,160 | 1,199 | 3,100 |
| 2001/09/04 | 1,193 | 1,199 | 1,180 | 1,199 | 6,600 |
| 2001/09/03 | 1,176 | 1,193 | 1,160 | 1,193 | 7,700 |
| 2001/08/31 | 1,175 | 1,197 | 1,165 | 1,170 | 9,000 |
| 2001/08/30 | 1,186 | 1,193 | 1,175 | 1,185 | 3,500 |
| 2001/08/29 | 1,181 | 1,200 | 1,181 | 1,185 | 9,700 |
| 2001/08/28 | 1,216 | 1,216 | 1,180 | 1,181 | 4,000 |
| 2001/08/27 | 1,219 | 1,219 | 1,180 | 1,219 | 7,700 |
| 2001/08/24 | 1,180 | 1,200 | 1,178 | 1,200 | 8,300 |
| 2001/08/23 | 1,215 | 1,215 | 1,190 | 1,190 | 8,500 |
| 2001/08/22 | 1,201 | 1,211 | 1,201 | 1,211 | 1,500 |
| 2001/08/21 | 1,250 | 1,250 | 1,200 | 1,235 | 8,600 |
| 2001/08/20 | 1,225 | 1,225 | 1,210 | 1,210 | 2,700 |
| 2001/08/17 | 1,206 | 1,210 | 1,191 | 1,191 | 4,800 |
| 2001/08/16 | 1,202 | 1,225 | 1,202 | 1,205 | 2,700 |
| 2001/08/15 | 1,210 | 1,248 | 1,200 | 1,202 | 2,800 |
| 2001/08/14 | 1,249 | 1,249 | 1,204 | 1,211 | 600 |
| 2001/08/13 | 1,201 | 1,268 | 1,191 | 1,268 | 2,100 |
| 2001/08/10 | 1,210 | 1,250 | 1,207 | 1,250 | 2,500 |
| 2001/08/09 | 1,230 | 1,230 | 1,204 | 1,230 | 2,200 |
| 2001/08/08 | 1,228 | 1,230 | 1,201 | 1,229 | 3,600 |
| 2001/08/07 | 1,202 | 1,239 | 1,201 | 1,228 | 3,400 |
| 2001/08/06 | 1,202 | 1,245 | 1,185 | 1,234 | 1,500 |
| 2001/08/03 | 1,240 | 1,250 | 1,201 | 1,201 | 1,700 |
| 2001/08/02 | 1,228 | 1,240 | 1,220 | 1,240 | 4,800 |
| 2001/08/01 | 1,233 | 1,249 | 1,222 | 1,248 | 4,700 |
| 2001/07/31 | 1,224 | 1,240 | 1,220 | 1,231 | 4,400 |
| 2001/07/30 | 1,187 | 1,230 | 1,187 | 1,230 | 1,300 |
| 2001/07/27 | 1,185 | 1,232 | 1,180 | 1,232 | 3,600 |
| 2001/07/26 | 1,187 | 1,225 | 1,185 | 1,225 | 1,200 |
| 2001/07/25 | 1,185 | 1,240 | 1,185 | 1,240 | 4,800 |
| 2001/07/24 | 1,160 | 1,200 | 1,160 | 1,200 | 3,800 |
| 2001/07/23 | 1,200 | 1,200 | 1,160 | 1,176 | 3,700 |
| 2001/07/19 | 1,200 | 1,200 | 1,189 | 1,198 | 20,200 |
| 2001/07/18 | 1,230 | 1,230 | 1,185 | 1,185 | 5,800 |
| 2001/07/17 | 1,195 | 1,234 | 1,195 | 1,230 | 4,200 |
| 2001/07/16 | 1,180 | 1,235 | 1,180 | 1,235 | 1,400 |
| 2001/07/13 | 1,201 | 1,240 | 1,193 | 1,240 | 5,100 |
| 2001/07/12 | 1,211 | 1,239 | 1,197 | 1,200 | 2,500 |
| 2001/07/11 | 1,240 | 1,240 | 1,160 | 1,210 | 7,200 |
| 2001/07/10 | 1,220 | 1,220 | 1,199 | 1,205 | 900 |
| 2001/07/09 | 1,201 | 1,221 | 1,201 | 1,220 | 700 |
| 2001/07/06 | 1,210 | 1,250 | 1,203 | 1,248 | 2,200 |
| 2001/07/05 | 1,210 | 1,210 | 1,209 | 1,210 | 2,000 |
| 2001/07/04 | 1,207 | 1,211 | 1,202 | 1,211 | 600 |
| 2001/07/03 | 1,249 | 1,249 | 1,201 | 1,207 | 3,100 |
| 2001/07/02 | 1,222 | 1,222 | 1,204 | 1,220 | 5,000 |
| 2001/06/29 | 1,275 | 1,275 | 1,272 | 1,273 | 2,700 |
| 2001/06/28 | 1,219 | 1,283 | 1,219 | 1,270 | 1,800 |
| 2001/06/27 | 1,298 | 1,298 | 1,279 | 1,279 | 8,100 |
| 2001/06/26 | 1,224 | 1,260 | 1,224 | 1,260 | 5,900 |
| 2001/06/25 | 1,210 | 1,240 | 1,196 | 1,230 | 2,600 |
| 2001/06/22 | 1,210 | 1,230 | 1,171 | 1,230 | 10,500 |
| 2001/06/21 | 1,174 | 1,203 | 1,170 | 1,170 | 3,500 |
| 2001/06/20 | 1,205 | 1,205 | 1,168 | 1,169 | 2,100 |
| 2001/06/19 | 1,170 | 1,185 | 1,150 | 1,165 | 4,400 |
| 2001/06/18 | 1,191 | 1,220 | 1,150 | 1,150 | 6,300 |
| 2001/06/15 | 1,189 | 1,200 | 1,189 | 1,191 | 1,400 |
| 2001/06/14 | 1,191 | 1,269 | 1,171 | 1,269 | 5,700 |
| 2001/06/13 | 1,203 | 1,203 | 1,190 | 1,190 | 3,300 |
| 2001/06/12 | 1,201 | 1,230 | 1,201 | 1,203 | 4,500 |
| 2001/06/11 | 1,222 | 1,223 | 1,218 | 1,220 | 3,100 |
| 2001/06/08 | 1,255 | 1,273 | 1,220 | 1,221 | 14,700 |
| 2001/06/07 | 1,233 | 1,284 | 1,210 | 1,266 | 3,700 |
| 2001/06/06 | 1,226 | 1,234 | 1,226 | 1,234 | 700 |
| 2001/06/05 | 1,266 | 1,284 | 1,226 | 1,284 | 3,000 |
| 2001/06/04 | 1,286 | 1,286 | 1,285 | 1,285 | 2,700 |
| 2001/06/01 | 1,247 | 1,249 | 1,234 | 1,246 | 1,100 |
| 2001/05/31 | 1,226 | 1,265 | 1,210 | 1,260 | 2,900 |
| 2001/05/30 | 1,245 | 1,246 | 1,244 | 1,244 | 2,500 |
| 2001/05/29 | 1,272 | 1,280 | 1,265 | 1,265 | 2,200 |
| 2001/05/28 | 1,300 | 1,300 | 1,280 | 1,280 | 2,500 |
| 2001/05/25 | 1,305 | 1,310 | 1,302 | 1,302 | 1,600 |
| 2001/05/24 | 1,306 | 1,306 | 1,305 | 1,305 | 700 |
| 2001/05/23 | 1,309 | 1,339 | 1,303 | 1,304 | 1,900 |
| 2001/05/22 | 1,338 | 1,339 | 1,338 | 1,339 | 1,200 |
| 2001/05/21 | 1,309 | 1,313 | 1,307 | 1,307 | 8,200 |
| 2001/05/18 | 1,335 | 1,338 | 1,308 | 1,309 | 2,800 |
| 2001/05/17 | 1,308 | 1,338 | 1,305 | 1,305 | 3,100 |
| 2001/05/16 | 1,306 | 1,325 | 1,306 | 1,307 | 1,700 |
| 2001/05/15 | 1,343 | 1,343 | 1,306 | 1,306 | 1,600 |
| 2001/05/14 | 1,350 | 1,350 | 1,310 | 1,350 | 35,400 |
| 2001/05/11 | 1,340 | 1,343 | 1,327 | 1,327 | 500 |
| 2001/05/10 | 1,350 | 1,350 | 1,343 | 1,343 | 800 |
| 2001/05/09 | 1,349 | 1,350 | 1,349 | 1,350 | 300 |
| 2001/05/08 | 1,312 | 1,350 | 1,312 | 1,348 | 900 |
| 2001/05/07 | 1,369 | 1,369 | 1,365 | 1,365 | 1,600 |
| 2001/05/02 | 1,391 | 1,391 | 1,365 | 1,370 | 6,300 |
| 2001/05/01 | 1,304 | 1,360 | 1,304 | 1,310 | 5,000 |
| 2001/04/27 | 1,312 | 1,313 | 1,301 | 1,301 | 2,900 |
| 2001/04/26 | 1,339 | 1,350 | 1,305 | 1,305 | 10,900 |
| 2001/04/25 | 1,338 | 1,340 | 1,330 | 1,340 | 3,100 |
| 2001/04/24 | 1,304 | 1,339 | 1,304 | 1,339 | 3,800 |
| 2001/04/23 | 1,350 | 1,350 | 1,303 | 1,304 | 3,900 |
| 2001/04/20 | 1,299 | 1,325 | 1,299 | 1,303 | 3,600 |
| 2001/04/19 | 1,270 | 1,300 | 1,270 | 1,299 | 1,300 |
| 2001/04/18 | 1,320 | 1,320 | 1,286 | 1,300 | 2,800 |
| 2001/04/17 | 1,283 | 1,300 | 1,269 | 1,300 | 3,000 |
| 2001/04/16 | 1,309 | 1,309 | 1,260 | 1,263 | 2,300 |
| 2001/04/13 | 1,307 | 1,350 | 1,307 | 1,350 | 4,100 |
| 2001/04/12 | 1,309 | 1,310 | 1,308 | 1,309 | 2,900 |
| 2001/04/11 | 1,314 | 1,314 | 1,307 | 1,307 | 2,500 |
| 2001/04/10 | 1,339 | 1,339 | 1,313 | 1,313 | 1,300 |
| 2001/04/09 | 1,350 | 1,350 | 1,339 | 1,339 | 900 |
| 2001/04/06 | 1,376 | 1,376 | 1,336 | 1,350 | 1,200 |
| 2001/04/05 | 1,312 | 1,356 | 1,312 | 1,356 | 800 |
| 2001/04/04 | 1,383 | 1,390 | 1,371 | 1,371 | 2,400 |
| 2001/04/03 | 1,400 | 1,400 | 1,380 | 1,390 | 5,800 |
| 2001/04/02 | 1,302 | 1,360 | 1,301 | 1,360 | 2,100 |
| 2001/03/30 | 1,304 | 1,400 | 1,286 | 1,400 | 8,300 |
| 2001/03/29 | 1,380 | 1,400 | 1,340 | 1,400 | 2,200 |
| 2001/03/28 | 1,400 | 1,400 | 1,360 | 1,400 | 2,600 |
| 2001/03/27 | 1,315 | 1,400 | 1,315 | 1,400 | 5,600 |
| 2001/03/26 | 1,350 | 1,400 | 1,320 | 1,320 | 4,400 |
| 2001/03/23 | 1,335 | 1,350 | 1,335 | 1,349 | 3,100 |
| 2001/03/22 | 1,332 | 1,349 | 1,280 | 1,335 | 5,400 |
| 2001/03/21 | 1,200 | 1,252 | 1,200 | 1,252 | 9,900 |
| 2001/03/19 | 1,162 | 1,200 | 1,162 | 1,200 | 1,800 |
| 2001/03/16 | 1,193 | 1,195 | 1,152 | 1,162 | 1,700 |
| 2001/03/15 | 1,150 | 1,194 | 1,103 | 1,189 | 2,900 |
| 2001/03/14 | 1,190 | 1,200 | 1,150 | 1,200 | 5,400 |
| 2001/03/13 | 1,228 | 1,228 | 1,102 | 1,200 | 9,100 |
| 2001/03/12 | 1,179 | 1,230 | 1,099 | 1,230 | 20,200 |
| 2001/03/09 | 1,100 | 1,200 | 1,100 | 1,182 | 21,600 |
| 2001/03/08 | 1,093 | 1,220 | 1,082 | 1,220 | 12,700 |
| 2001/03/07 | 1,090 | 1,172 | 1,062 | 1,152 | 12,800 |
| 2001/03/06 | 1,120 | 1,150 | 1,099 | 1,110 | 9,400 |
| 2001/03/05 | 1,201 | 1,201 | 1,180 | 1,180 | 800 |
| 2001/03/02 | 1,255 | 1,265 | 1,231 | 1,231 | 4,900 |
| 2001/03/01 | 1,256 | 1,268 | 1,255 | 1,255 | 600 |
| 2001/02/28 | 1,275 | 1,275 | 1,236 | 1,255 | 1,300 |
| 2001/02/27 | 1,274 | 1,274 | 1,274 | 1,274 | 500 |
| 2001/02/26 | 1,231 | 1,280 | 1,231 | 1,274 | 2,800 |
| 2001/02/23 | 1,231 | 1,269 | 1,231 | 1,235 | 1,700 |
| 2001/02/22 | 1,275 | 1,275 | 1,230 | 1,230 | 1,800 |
| 2001/02/21 | 1,280 | 1,280 | 1,245 | 1,245 | 6,500 |
| 2001/02/20 | 1,285 | 1,285 | 1,250 | 1,280 | 2,700 |
| 2001/02/19 | 1,260 | 1,261 | 1,231 | 1,250 | 3,400 |
| 2001/02/16 | 1,242 | 1,300 | 1,232 | 1,300 | 15,100 |
| 2001/02/15 | 1,249 | 1,249 | 1,248 | 1,249 | 2,200 |
| 2001/02/14 | 1,225 | 1,250 | 1,225 | 1,249 | 3,600 |
| 2001/02/13 | 1,222 | 1,250 | 1,222 | 1,250 | 1,700 |
| 2001/02/09 | 1,280 | 1,285 | 1,280 | 1,285 | 300 |
| 2001/02/08 | 1,250 | 1,285 | 1,162 | 1,285 | 1,400 |
| 2001/02/06 | 1,252 | 1,252 | 1,250 | 1,250 | 900 |
| 2001/02/05 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2001/02/02 | 1,280 | 1,288 | 1,280 | 1,288 | 3,500 |
| 2001/02/01 | 1,250 | 1,269 | 1,250 | 1,269 | 3,000 |
| 2001/01/31 | 1,261 | 1,261 | 1,250 | 1,250 | 2,400 |
| 2001/01/30 | 1,272 | 1,272 | 1,265 | 1,272 | 1,300 |
| 2001/01/29 | 1,261 | 1,290 | 1,261 | 1,290 | 1,100 |
| 2001/01/26 | 1,295 | 1,295 | 1,275 | 1,275 | 200 |
| 2001/01/25 | 1,272 | 1,295 | 1,266 | 1,295 | 1,600 |
| 2001/01/24 | 1,299 | 1,299 | 1,290 | 1,290 | 900 |
| 2001/01/23 | 1,275 | 1,299 | 1,263 | 1,299 | 900 |
| 2001/01/22 | 1,260 | 1,299 | 1,260 | 1,299 | 5,400 |
| 2001/01/19 | 1,272 | 1,300 | 1,272 | 1,300 | 6,500 |
| 2001/01/18 | 1,300 | 1,310 | 1,270 | 1,270 | 4,700 |
| 2001/01/17 | 1,280 | 1,300 | 1,252 | 1,280 | 3,300 |
| 2001/01/16 | 1,298 | 1,300 | 1,240 | 1,300 | 6,500 |
| 2001/01/15 | 1,299 | 1,300 | 1,299 | 1,299 | 500 |
| 2001/01/12 | 1,304 | 1,310 | 1,275 | 1,310 | 2,500 |
| 2001/01/11 | 1,315 | 1,315 | 1,270 | 1,305 | 2,400 |
| 2001/01/10 | 1,268 | 1,319 | 1,268 | 1,319 | 3,100 |
| 2001/01/09 | 1,260 | 1,328 | 1,260 | 1,328 | 2,300 |
| 2001/01/05 | 1,340 | 1,340 | 1,318 | 1,328 | 6,400 |
| 2001/01/04 | 1,340 | 1,340 | 1,301 | 1,340 | 1,600 |