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 |
|---|---|---|---|---|---|
| 2002/12/30 | 850 | 850 | 847 | 850 | 7,900 |
| 2002/12/27 | 850 | 850 | 838 | 845 | 6,800 |
| 2002/12/26 | 850 | 850 | 843 | 843 | 6,500 |
| 2002/12/25 | 850 | 851 | 849 | 850 | 19,500 |
| 2002/12/24 | 800 | 852 | 785 | 850 | 14,600 |
| 2002/12/20 | 800 | 818 | 787 | 801 | 37,200 |
| 2002/12/19 | 799 | 811 | 770 | 798 | 15,900 |
| 2002/12/18 | 811 | 839 | 799 | 801 | 29,000 |
| 2002/12/17 | 865 | 871 | 857 | 861 | 16,700 |
| 2002/12/16 | 857 | 870 | 825 | 859 | 15,900 |
| 2002/12/13 | 905 | 906 | 867 | 867 | 43,400 |
| 2002/12/12 | 903 | 906 | 900 | 906 | 9,700 |
| 2002/12/11 | 905 | 910 | 900 | 900 | 15,600 |
| 2002/12/10 | 910 | 914 | 901 | 910 | 16,800 |
| 2002/12/09 | 950 | 950 | 906 | 938 | 16,000 |
| 2002/12/06 | 949 | 950 | 929 | 950 | 16,400 |
| 2002/12/05 | 958 | 958 | 948 | 950 | 9,500 |
| 2002/12/04 | 970 | 970 | 958 | 958 | 5,200 |
| 2002/12/03 | 978 | 978 | 967 | 970 | 5,500 |
| 2002/12/02 | 961 | 974 | 956 | 974 | 9,800 |
| 2002/11/29 | 979 | 979 | 961 | 971 | 16,300 |
| 2002/11/28 | 970 | 980 | 970 | 975 | 7,500 |
| 2002/11/27 | 980 | 980 | 958 | 972 | 11,500 |
| 2002/11/26 | 974 | 984 | 958 | 958 | 9,500 |
| 2002/11/25 | 977 | 990 | 968 | 985 | 10,800 |
| 2002/11/22 | 990 | 990 | 965 | 977 | 10,200 |
| 2002/11/21 | 992 | 993 | 940 | 979 | 19,400 |
| 2002/11/20 | 991 | 991 | 965 | 981 | 6,900 |
| 2002/11/19 | 970 | 975 | 970 | 971 | 4,500 |
| 2002/11/18 | 970 | 971 | 955 | 966 | 5,800 |
| 2002/11/15 | 1,009 | 1,009 | 959 | 959 | 12,600 |
| 2002/11/14 | 992 | 996 | 970 | 970 | 8,000 |
| 2002/11/13 | 1,001 | 1,009 | 996 | 996 | 7,000 |
| 2002/11/12 | 955 | 1,030 | 955 | 1,012 | 34,900 |
| 2002/11/11 | 1,055 | 1,055 | 1,045 | 1,045 | 7,200 |
| 2002/11/08 | 1,049 | 1,060 | 1,049 | 1,060 | 2,800 |
| 2002/11/07 | 1,063 | 1,069 | 1,059 | 1,069 | 3,800 |
| 2002/11/06 | 1,060 | 1,070 | 1,055 | 1,068 | 3,600 |
| 2002/11/05 | 1,060 | 1,065 | 1,055 | 1,065 | 8,100 |
| 2002/11/01 | 1,055 | 1,061 | 1,055 | 1,061 | 1,900 |
| 2002/10/31 | 1,060 | 1,060 | 1,053 | 1,055 | 1,800 |
| 2002/10/30 | 1,065 | 1,065 | 1,051 | 1,061 | 6,600 |
| 2002/10/29 | 1,065 | 1,069 | 1,065 | 1,065 | 1,400 |
| 2002/10/28 | 1,053 | 1,070 | 1,052 | 1,064 | 4,100 |
| 2002/10/25 | 1,049 | 1,070 | 1,049 | 1,068 | 3,000 |
| 2002/10/24 | 1,058 | 1,060 | 1,049 | 1,049 | 2,000 |
| 2002/10/23 | 1,058 | 1,058 | 1,049 | 1,058 | 7,000 |
| 2002/10/22 | 1,079 | 1,079 | 1,058 | 1,058 | 2,400 |
| 2002/10/21 | 1,051 | 1,078 | 1,051 | 1,078 | 15,700 |
| 2002/10/18 | 1,083 | 1,083 | 1,051 | 1,051 | 4,200 |
| 2002/10/17 | 1,080 | 1,084 | 1,052 | 1,084 | 8,600 |
| 2002/10/16 | 1,070 | 1,070 | 1,058 | 1,060 | 5,100 |
| 2002/10/15 | 1,049 | 1,071 | 1,049 | 1,065 | 3,400 |
| 2002/10/11 | 1,066 | 1,068 | 1,049 | 1,049 | 4,200 |
| 2002/10/10 | 1,069 | 1,069 | 1,050 | 1,061 | 5,400 |
| 2002/10/09 | 1,050 | 1,062 | 1,049 | 1,049 | 3,100 |
| 2002/10/08 | 1,050 | 1,080 | 1,050 | 1,066 | 1,100 |
| 2002/10/07 | 1,075 | 1,094 | 1,063 | 1,063 | 1,000 |
| 2002/10/04 | 1,071 | 1,099 | 1,068 | 1,079 | 4,300 |
| 2002/10/03 | 1,089 | 1,090 | 1,070 | 1,089 | 4,800 |
| 2002/10/02 | 1,090 | 1,090 | 1,031 | 1,050 | 9,800 |
| 2002/10/01 | 1,110 | 1,110 | 1,051 | 1,090 | 7,000 |
| 2002/09/30 | 1,136 | 1,136 | 1,083 | 1,094 | 2,000 |
| 2002/09/27 | 1,070 | 1,101 | 1,066 | 1,096 | 10,600 |
| 2002/09/26 | 1,070 | 1,070 | 1,064 | 1,068 | 3,500 |
| 2002/09/25 | 1,070 | 1,070 | 1,062 | 1,064 | 1,900 |
| 2002/09/24 | 1,070 | 1,070 | 1,048 | 1,070 | 6,400 |
| 2002/09/20 | 1,099 | 1,099 | 1,065 | 1,070 | 12,700 |
| 2002/09/19 | 1,090 | 1,120 | 1,090 | 1,099 | 10,900 |
| 2002/09/18 | 1,100 | 1,100 | 1,076 | 1,090 | 3,700 |
| 2002/09/17 | 1,090 | 1,130 | 1,074 | 1,100 | 8,100 |
| 2002/09/13 | 1,099 | 1,099 | 1,042 | 1,059 | 20,800 |
| 2002/09/12 | 1,040 | 1,043 | 1,016 | 1,039 | 3,000 |
| 2002/09/11 | 1,043 | 1,043 | 1,020 | 1,030 | 2,700 |
| 2002/09/10 | 1,037 | 1,043 | 1,036 | 1,040 | 6,300 |
| 2002/09/09 | 1,030 | 1,030 | 1,019 | 1,023 | 1,000 |
| 2002/09/06 | 1,008 | 1,038 | 1,004 | 1,010 | 3,800 |
| 2002/09/05 | 1,031 | 1,031 | 1,007 | 1,010 | 4,300 |
| 2002/09/04 | 1,008 | 1,022 | 1,008 | 1,022 | 5,200 |
| 2002/09/03 | 1,022 | 1,022 | 1,010 | 1,010 | 8,400 |
| 2002/09/02 | 1,016 | 1,024 | 1,011 | 1,024 | 3,500 |
| 2002/08/30 | 1,009 | 1,027 | 1,008 | 1,027 | 3,800 |
| 2002/08/29 | 1,042 | 1,042 | 1,006 | 1,007 | 7,900 |
| 2002/08/28 | 1,037 | 1,044 | 1,019 | 1,044 | 7,200 |
| 2002/08/27 | 1,028 | 1,047 | 1,027 | 1,043 | 3,800 |
| 2002/08/26 | 1,044 | 1,045 | 1,028 | 1,045 | 11,600 |
| 2002/08/23 | 1,029 | 1,057 | 1,026 | 1,027 | 3,500 |
| 2002/08/22 | 1,060 | 1,060 | 1,025 | 1,054 | 9,100 |
| 2002/08/21 | 1,046 | 1,046 | 1,034 | 1,045 | 12,800 |
| 2002/08/20 | 1,047 | 1,047 | 1,027 | 1,046 | 4,400 |
| 2002/08/19 | 1,065 | 1,070 | 1,036 | 1,047 | 6,300 |
| 2002/08/16 | 1,025 | 1,067 | 1,025 | 1,067 | 3,300 |
| 2002/08/15 | 1,079 | 1,079 | 1,025 | 1,043 | 2,200 |
| 2002/08/14 | 1,024 | 1,060 | 1,024 | 1,026 | 3,700 |
| 2002/08/13 | 1,030 | 1,045 | 1,024 | 1,033 | 2,200 |
| 2002/08/12 | 1,065 | 1,065 | 1,031 | 1,031 | 2,400 |
| 2002/08/09 | 1,028 | 1,071 | 1,028 | 1,070 | 6,700 |
| 2002/08/08 | 1,030 | 1,033 | 1,024 | 1,028 | 1,300 |
| 2002/08/07 | 1,022 | 1,040 | 1,022 | 1,040 | 2,700 |
| 2002/08/06 | 1,014 | 1,022 | 1,010 | 1,022 | 3,100 |
| 2002/08/05 | 1,013 | 1,023 | 1,012 | 1,023 | 2,400 |
| 2002/08/02 | 1,037 | 1,037 | 1,023 | 1,023 | 9,800 |
| 2002/08/01 | 1,022 | 1,037 | 1,022 | 1,037 | 1,400 |
| 2002/07/31 | 1,023 | 1,036 | 1,022 | 1,022 | 21,500 |
| 2002/07/30 | 1,020 | 1,042 | 1,020 | 1,023 | 2,500 |
| 2002/07/29 | 1,025 | 1,063 | 1,021 | 1,023 | 5,100 |
| 2002/07/26 | 1,044 | 1,050 | 1,035 | 1,049 | 4,600 |
| 2002/07/25 | 1,083 | 1,103 | 1,050 | 1,050 | 4,800 |
| 2002/07/24 | 1,088 | 1,100 | 1,076 | 1,100 | 13,100 |
| 2002/07/23 | 1,090 | 1,096 | 1,069 | 1,096 | 7,500 |
| 2002/07/22 | 1,050 | 1,100 | 1,050 | 1,051 | 14,900 |
| 2002/07/19 | 1,031 | 1,050 | 1,027 | 1,050 | 11,200 |
| 2002/07/18 | 1,041 | 1,041 | 1,022 | 1,031 | 2,700 |
| 2002/07/17 | 1,020 | 1,049 | 1,019 | 1,041 | 5,200 |
| 2002/07/16 | 1,031 | 1,039 | 1,025 | 1,031 | 4,100 |
| 2002/07/15 | 1,050 | 1,055 | 1,035 | 1,035 | 4,700 |
| 2002/07/12 | 1,061 | 1,061 | 1,051 | 1,055 | 1,500 |
| 2002/07/11 | 1,071 | 1,072 | 1,055 | 1,056 | 1,400 |
| 2002/07/10 | 1,070 | 1,070 | 1,070 | 1,070 | 2,200 |
| 2002/07/09 | 1,060 | 1,098 | 1,060 | 1,098 | 2,100 |
| 2002/07/08 | 1,100 | 1,100 | 1,060 | 1,065 | 5,500 |
| 2002/07/05 | 1,077 | 1,100 | 1,077 | 1,100 | 1,500 |
| 2002/07/04 | 1,097 | 1,098 | 1,077 | 1,077 | 2,900 |
| 2002/07/03 | 1,070 | 1,100 | 1,065 | 1,100 | 16,000 |
| 2002/07/02 | 1,071 | 1,071 | 1,056 | 1,070 | 3,600 |
| 2002/07/01 | 1,071 | 1,071 | 1,050 | 1,071 | 3,300 |
| 2002/06/28 | 1,015 | 1,080 | 1,015 | 1,071 | 13,100 |
| 2002/06/27 | 1,029 | 1,029 | 1,015 | 1,015 | 2,300 |
| 2002/06/26 | 1,015 | 1,059 | 1,000 | 1,059 | 6,700 |
| 2002/06/25 | 1,060 | 1,060 | 1,016 | 1,060 | 1,600 |
| 2002/06/24 | 1,011 | 1,068 | 1,011 | 1,065 | 3,600 |
| 2002/06/21 | 1,030 | 1,060 | 1,021 | 1,060 | 10,600 |
| 2002/06/20 | 1,022 | 1,030 | 991 | 1,030 | 2,400 |
| 2002/06/19 | 1,000 | 1,052 | 995 | 1,002 | 4,900 |
| 2002/06/18 | 1,032 | 1,041 | 989 | 1,012 | 13,300 |
| 2002/06/17 | 1,032 | 1,044 | 1,010 | 1,032 | 4,900 |
| 2002/06/14 | 1,085 | 1,085 | 1,035 | 1,059 | 28,000 |
| 2002/06/13 | 1,095 | 1,095 | 1,060 | 1,089 | 4,000 |
| 2002/06/12 | 1,040 | 1,094 | 1,040 | 1,094 | 4,600 |
| 2002/06/11 | 1,100 | 1,100 | 1,085 | 1,085 | 1,400 |
| 2002/06/10 | 1,079 | 1,120 | 1,058 | 1,080 | 4,700 |
| 2002/06/07 | 1,076 | 1,080 | 1,036 | 1,065 | 3,000 |
| 2002/06/06 | 1,077 | 1,077 | 1,030 | 1,056 | 6,300 |
| 2002/06/05 | 1,041 | 1,083 | 1,041 | 1,077 | 5,600 |
| 2002/06/04 | 1,113 | 1,113 | 1,081 | 1,081 | 7,100 |
| 2002/06/03 | 1,039 | 1,120 | 1,025 | 1,106 | 7,000 |
| 2002/05/31 | 1,020 | 1,060 | 1,017 | 1,060 | 5,400 |
| 2002/05/30 | 1,026 | 1,026 | 1,014 | 1,024 | 8,900 |
| 2002/05/29 | 1,026 | 1,026 | 1,025 | 1,026 | 2,600 |
| 2002/05/28 | 1,030 | 1,050 | 1,000 | 1,026 | 10,200 |
| 2002/05/27 | 990 | 1,050 | 989 | 1,025 | 12,800 |
| 2002/05/24 | 975 | 980 | 951 | 980 | 18,900 |
| 2002/05/23 | 975 | 975 | 968 | 975 | 4,100 |
| 2002/05/22 | 976 | 979 | 970 | 973 | 6,400 |
| 2002/05/21 | 980 | 980 | 974 | 974 | 14,100 |
| 2002/05/20 | 980 | 980 | 968 | 968 | 4,300 |
| 2002/05/17 | 980 | 980 | 960 | 960 | 8,800 |
| 2002/05/16 | 974 | 978 | 970 | 978 | 2,800 |
| 2002/05/15 | 980 | 980 | 964 | 964 | 7,000 |
| 2002/05/14 | 980 | 980 | 957 | 964 | 4,700 |
| 2002/05/13 | 960 | 980 | 942 | 969 | 8,700 |
| 2002/05/10 | 920 | 964 | 919 | 964 | 20,900 |
| 2002/05/09 | 959 | 977 | 906 | 907 | 7,300 |
| 2002/05/08 | 930 | 969 | 930 | 969 | 3,000 |
| 2002/05/07 | 964 | 966 | 930 | 950 | 2,000 |
| 2002/05/02 | 978 | 978 | 966 | 974 | 3,800 |
| 2002/05/01 | 957 | 975 | 950 | 965 | 3,300 |
| 2002/04/30 | 960 | 965 | 956 | 957 | 4,200 |
| 2002/04/26 | 988 | 989 | 950 | 989 | 5,000 |
| 2002/04/25 | 975 | 976 | 948 | 972 | 5,200 |
| 2002/04/24 | 982 | 990 | 982 | 982 | 2,100 |
| 2002/04/23 | 985 | 994 | 985 | 992 | 900 |
| 2002/04/22 | 1,000 | 1,000 | 999 | 1,000 | 1,100 |
| 2002/04/19 | 1,000 | 1,000 | 989 | 997 | 10,000 |
| 2002/04/18 | 994 | 998 | 993 | 995 | 6,100 |
| 2002/04/17 | 987 | 990 | 981 | 990 | 1,500 |
| 2002/04/16 | 975 | 997 | 975 | 997 | 1,500 |
| 2002/04/15 | 972 | 975 | 972 | 973 | 500 |
| 2002/04/12 | 982 | 993 | 970 | 989 | 7,100 |
| 2002/04/11 | 995 | 995 | 981 | 981 | 2,800 |
| 2002/04/10 | 982 | 997 | 981 | 997 | 3,400 |
| 2002/04/09 | 990 | 1,000 | 982 | 982 | 4,500 |
| 2002/04/08 | 1,000 | 1,000 | 990 | 999 | 6,100 |
| 2002/04/05 | 1,000 | 1,000 | 997 | 999 | 1,200 |
| 2002/04/04 | 992 | 1,005 | 991 | 991 | 4,100 |
| 2002/04/03 | 991 | 1,006 | 991 | 1,005 | 1,600 |
| 2002/04/02 | 1,017 | 1,017 | 1,000 | 1,000 | 9,400 |
| 2002/04/01 | 1,025 | 1,025 | 990 | 1,005 | 14,900 |
| 2002/03/29 | 1,040 | 1,085 | 1,001 | 1,065 | 7,300 |
| 2002/03/28 | 1,003 | 1,050 | 1,003 | 1,040 | 6,900 |
| 2002/03/27 | 1,000 | 1,018 | 1,000 | 1,018 | 3,400 |
| 2002/03/26 | 1,019 | 1,019 | 1,000 | 1,018 | 5,800 |
| 2002/03/25 | 1,069 | 1,069 | 1,009 | 1,019 | 6,300 |
| 2002/03/22 | 1,001 | 1,009 | 993 | 1,009 | 14,400 |
| 2002/03/20 | 1,004 | 1,010 | 992 | 995 | 14,800 |
| 2002/03/19 | 1,000 | 1,013 | 1,000 | 1,004 | 11,000 |
| 2002/03/18 | 1,013 | 1,028 | 1,013 | 1,015 | 2,100 |
| 2002/03/15 | 1,010 | 1,033 | 1,010 | 1,033 | 6,900 |
| 2002/03/14 | 1,015 | 1,028 | 1,010 | 1,011 | 6,900 |
| 2002/03/13 | 1,015 | 1,030 | 1,010 | 1,015 | 7,000 |
| 2002/03/12 | 982 | 1,039 | 982 | 1,010 | 23,700 |
| 2002/03/11 | 1,000 | 1,000 | 982 | 988 | 6,700 |
| 2002/03/08 | 998 | 1,001 | 994 | 996 | 32,000 |
| 2002/03/07 | 982 | 998 | 982 | 998 | 4,200 |
| 2002/03/06 | 998 | 1,000 | 983 | 986 | 6,000 |
| 2002/03/05 | 992 | 1,009 | 992 | 1,004 | 5,900 |
| 2002/03/04 | 1,000 | 1,010 | 999 | 1,003 | 11,300 |
| 2002/03/01 | 1,020 | 1,020 | 999 | 1,000 | 12,100 |
| 2002/02/28 | 1,000 | 1,020 | 1,000 | 1,010 | 11,300 |
| 2002/02/27 | 1,000 | 1,010 | 992 | 1,010 | 11,500 |
| 2002/02/26 | 1,012 | 1,012 | 991 | 1,009 | 4,200 |
| 2002/02/25 | 1,001 | 1,015 | 1,000 | 1,013 | 5,700 |
| 2002/02/22 | 1,025 | 1,025 | 1,001 | 1,015 | 2,600 |
| 2002/02/21 | 1,004 | 1,014 | 1,001 | 1,014 | 10,900 |
| 2002/02/20 | 992 | 1,014 | 992 | 1,005 | 3,000 |
| 2002/02/19 | 1,016 | 1,018 | 992 | 1,014 | 10,100 |
| 2002/02/18 | 1,019 | 1,025 | 1,000 | 1,015 | 5,500 |
| 2002/02/15 | 990 | 1,020 | 990 | 1,020 | 7,500 |
| 2002/02/14 | 1,024 | 1,049 | 1,001 | 1,001 | 7,600 |
| 2002/02/13 | 1,010 | 1,020 | 1,001 | 1,020 | 5,200 |
| 2002/02/12 | 982 | 1,024 | 982 | 1,010 | 6,700 |
| 2002/02/08 | 1,010 | 1,027 | 1,009 | 1,022 | 9,900 |
| 2002/02/07 | 1,005 | 1,005 | 980 | 1,000 | 5,300 |
| 2002/02/06 | 990 | 1,005 | 990 | 1,005 | 4,700 |
| 2002/02/05 | 1,000 | 1,001 | 1,000 | 1,001 | 5,900 |
| 2002/02/04 | 1,010 | 1,010 | 1,000 | 1,000 | 9,500 |
| 2002/02/01 | 1,001 | 1,007 | 1,000 | 1,006 | 4,400 |
| 2002/01/31 | 1,000 | 1,010 | 988 | 1,000 | 12,300 |
| 2002/01/30 | 990 | 1,001 | 982 | 982 | 5,300 |
| 2002/01/29 | 1,015 | 1,015 | 995 | 1,000 | 17,800 |
| 2002/01/28 | 991 | 1,029 | 991 | 992 | 18,000 |
| 2002/01/25 | 1,000 | 1,029 | 999 | 1,005 | 12,800 |
| 2002/01/24 | 1,001 | 1,001 | 981 | 981 | 8,400 |
| 2002/01/23 | 1,003 | 1,022 | 1,002 | 1,002 | 7,100 |
| 2002/01/22 | 1,050 | 1,050 | 1,003 | 1,003 | 3,900 |
| 2002/01/21 | 994 | 1,059 | 994 | 1,036 | 21,000 |
| 2002/01/18 | 1,035 | 1,035 | 1,000 | 1,034 | 8,400 |
| 2002/01/17 | 1,000 | 1,050 | 994 | 1,049 | 18,900 |
| 2002/01/16 | 1,000 | 1,036 | 980 | 1,000 | 21,100 |
| 2002/01/15 | 1,113 | 1,113 | 1,080 | 1,080 | 4,500 |
| 2002/01/11 | 1,130 | 1,130 | 1,092 | 1,115 | 9,200 |
| 2002/01/10 | 1,110 | 1,130 | 1,100 | 1,100 | 4,700 |
| 2002/01/09 | 1,111 | 1,130 | 1,111 | 1,128 | 2,500 |
| 2002/01/08 | 1,125 | 1,148 | 1,113 | 1,113 | 4,100 |
| 2002/01/07 | 1,150 | 1,150 | 1,111 | 1,130 | 5,000 |
| 2002/01/04 | 1,130 | 1,131 | 1,130 | 1,130 | 1,300 |