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 |
---|---|---|---|---|---|
2003/12/30 | 589 | 589 | 580 | 588 | 13,400 |
2003/12/29 | 576 | 588 | 575 | 579 | 21,900 |
2003/12/26 | 580 | 589 | 574 | 576 | 20,200 |
2003/12/25 | 576 | 580 | 571 | 580 | 43,600 |
2003/12/24 | 579 | 579 | 570 | 576 | 20,500 |
2003/12/22 | 578 | 578 | 571 | 578 | 30,300 |
2003/12/19 | 570 | 584 | 560 | 571 | 44,200 |
2003/12/18 | 571 | 571 | 556 | 556 | 38,700 |
2003/12/17 | 575 | 580 | 565 | 572 | 11,500 |
2003/12/16 | 579 | 588 | 567 | 581 | 18,100 |
2003/12/15 | 585 | 595 | 564 | 581 | 75,700 |
2003/12/12 | 588 | 590 | 561 | 575 | 69,100 |
2003/12/11 | 550 | 595 | 545 | 588 | 53,600 |
2003/12/10 | 590 | 592 | 545 | 569 | 62,700 |
2003/12/09 | 600 | 605 | 591 | 605 | 21,500 |
2003/12/08 | 620 | 620 | 590 | 600 | 22,800 |
2003/12/05 | 630 | 640 | 610 | 618 | 22,700 |
2003/12/04 | 625 | 635 | 619 | 620 | 20,800 |
2003/12/03 | 643 | 643 | 620 | 625 | 28,900 |
2003/12/02 | 631 | 660 | 631 | 642 | 54,100 |
2003/12/01 | 590 | 633 | 580 | 621 | 107,100 |
2003/11/28 | 692 | 699 | 680 | 680 | 19,400 |
2003/11/27 | 694 | 700 | 660 | 682 | 10,500 |
2003/11/26 | 721 | 723 | 697 | 704 | 13,600 |
2003/11/25 | 714 | 728 | 702 | 723 | 14,700 |
2003/11/21 | 720 | 734 | 720 | 734 | 21,700 |
2003/11/20 | 727 | 749 | 727 | 739 | 9,600 |
2003/11/19 | 722 | 740 | 721 | 735 | 12,500 |
2003/11/18 | 749 | 749 | 722 | 722 | 18,800 |
2003/11/17 | 751 | 753 | 732 | 750 | 12,600 |
2003/11/14 | 747 | 751 | 743 | 751 | 10,800 |
2003/11/13 | 740 | 750 | 737 | 748 | 10,400 |
2003/11/12 | 750 | 750 | 740 | 741 | 7,800 |
2003/11/11 | 741 | 750 | 736 | 750 | 24,600 |
2003/11/10 | 751 | 755 | 746 | 749 | 20,000 |
2003/11/07 | 752 | 762 | 750 | 752 | 10,300 |
2003/11/06 | 779 | 779 | 752 | 752 | 7,300 |
2003/11/05 | 780 | 781 | 765 | 769 | 13,600 |
2003/11/04 | 754 | 781 | 754 | 780 | 10,700 |
2003/10/31 | 741 | 757 | 741 | 750 | 15,000 |
2003/10/30 | 760 | 769 | 741 | 741 | 15,100 |
2003/10/29 | 778 | 778 | 766 | 767 | 13,000 |
2003/10/28 | 750 | 778 | 750 | 768 | 8,100 |
2003/10/27 | 758 | 760 | 739 | 752 | 25,500 |
2003/10/24 | 780 | 784 | 758 | 761 | 15,300 |
2003/10/23 | 791 | 791 | 770 | 775 | 36,600 |
2003/10/22 | 814 | 814 | 795 | 801 | 22,100 |
2003/10/21 | 819 | 819 | 800 | 814 | 38,800 |
2003/10/20 | 817 | 820 | 811 | 819 | 19,200 |
2003/10/17 | 815 | 826 | 815 | 817 | 17,400 |
2003/10/16 | 820 | 823 | 818 | 820 | 5,200 |
2003/10/15 | 829 | 830 | 816 | 816 | 22,300 |
2003/10/14 | 825 | 829 | 820 | 825 | 24,700 |
2003/10/10 | 811 | 828 | 810 | 823 | 22,000 |
2003/10/09 | 820 | 824 | 818 | 818 | 8,900 |
2003/10/08 | 842 | 844 | 830 | 830 | 10,400 |
2003/10/07 | 856 | 860 | 842 | 842 | 12,000 |
2003/10/06 | 875 | 875 | 856 | 856 | 28,100 |
2003/10/03 | 839 | 870 | 839 | 855 | 27,100 |
2003/10/02 | 832 | 840 | 813 | 839 | 35,000 |
2003/10/01 | 814 | 827 | 801 | 812 | 30,100 |
2003/09/30 | 810 | 829 | 807 | 814 | 11,600 |
2003/09/29 | 829 | 829 | 801 | 808 | 7,500 |
2003/09/26 | 816 | 821 | 800 | 809 | 12,600 |
2003/09/25 | 801 | 825 | 801 | 810 | 14,800 |
2003/09/24 | 850 | 852 | 839 | 851 | 21,500 |
2003/09/22 | 840 | 850 | 837 | 850 | 33,200 |
2003/09/19 | 852 | 860 | 830 | 837 | 36,700 |
2003/09/18 | 825 | 839 | 825 | 832 | 18,800 |
2003/09/17 | 818 | 828 | 812 | 822 | 30,600 |
2003/09/16 | 807 | 830 | 807 | 828 | 18,400 |
2003/09/12 | 795 | 810 | 795 | 805 | 27,800 |
2003/09/11 | 795 | 800 | 795 | 800 | 13,600 |
2003/09/10 | 790 | 810 | 790 | 803 | 15,300 |
2003/09/09 | 791 | 797 | 785 | 788 | 18,000 |
2003/09/08 | 797 | 810 | 786 | 790 | 21,700 |
2003/09/05 | 798 | 810 | 792 | 797 | 32,300 |
2003/09/04 | 780 | 800 | 780 | 790 | 30,800 |
2003/09/03 | 780 | 780 | 765 | 773 | 14,900 |
2003/09/02 | 780 | 785 | 760 | 760 | 14,300 |
2003/09/01 | 752 | 770 | 752 | 770 | 17,800 |
2003/08/29 | 760 | 767 | 750 | 750 | 38,200 |
2003/08/28 | 761 | 768 | 760 | 760 | 6,000 |
2003/08/27 | 761 | 768 | 760 | 760 | 10,500 |
2003/08/26 | 770 | 770 | 760 | 761 | 18,400 |
2003/08/25 | 763 | 777 | 763 | 772 | 23,500 |
2003/08/22 | 773 | 773 | 761 | 762 | 12,100 |
2003/08/21 | 776 | 776 | 766 | 772 | 19,100 |
2003/08/20 | 779 | 779 | 765 | 775 | 5,400 |
2003/08/19 | 790 | 790 | 770 | 780 | 13,400 |
2003/08/18 | 770 | 790 | 765 | 779 | 9,600 |
2003/08/15 | 752 | 770 | 752 | 769 | 10,500 |
2003/08/14 | 752 | 756 | 751 | 752 | 5,400 |
2003/08/13 | 750 | 769 | 750 | 752 | 8,800 |
2003/08/12 | 752 | 766 | 751 | 758 | 8,300 |
2003/08/11 | 750 | 754 | 745 | 750 | 11,800 |
2003/08/08 | 775 | 775 | 754 | 754 | 10,700 |
2003/08/07 | 762 | 786 | 750 | 786 | 14,900 |
2003/08/06 | 793 | 793 | 780 | 781 | 6,200 |
2003/08/05 | 795 | 798 | 789 | 793 | 23,600 |
2003/08/04 | 798 | 798 | 793 | 795 | 12,700 |
2003/08/01 | 797 | 800 | 791 | 796 | 13,000 |
2003/07/31 | 803 | 803 | 792 | 792 | 16,500 |
2003/07/30 | 797 | 803 | 796 | 803 | 16,300 |
2003/07/29 | 815 | 815 | 797 | 797 | 12,300 |
2003/07/28 | 795 | 815 | 793 | 815 | 12,200 |
2003/07/25 | 801 | 809 | 792 | 792 | 13,800 |
2003/07/24 | 807 | 810 | 800 | 801 | 10,100 |
2003/07/23 | 820 | 820 | 807 | 816 | 13,200 |
2003/07/22 | 820 | 820 | 803 | 819 | 8,300 |
2003/07/18 | 816 | 818 | 800 | 800 | 23,500 |
2003/07/17 | 812 | 812 | 792 | 809 | 11,500 |
2003/07/16 | 812 | 816 | 808 | 808 | 8,200 |
2003/07/15 | 810 | 819 | 810 | 811 | 5,700 |
2003/07/14 | 812 | 812 | 808 | 809 | 8,500 |
2003/07/11 | 800 | 812 | 795 | 810 | 18,900 |
2003/07/10 | 799 | 810 | 796 | 810 | 14,100 |
2003/07/09 | 795 | 799 | 792 | 799 | 29,200 |
2003/07/08 | 810 | 810 | 789 | 802 | 29,100 |
2003/07/07 | 810 | 812 | 808 | 811 | 16,400 |
2003/07/04 | 807 | 810 | 807 | 809 | 9,000 |
2003/07/03 | 819 | 820 | 807 | 807 | 20,300 |
2003/07/02 | 809 | 814 | 805 | 814 | 22,300 |
2003/07/01 | 813 | 815 | 804 | 811 | 19,700 |
2003/06/30 | 799 | 815 | 795 | 814 | 61,900 |
2003/06/27 | 818 | 820 | 790 | 790 | 52,500 |
2003/06/26 | 820 | 820 | 817 | 820 | 28,900 |
2003/06/25 | 825 | 830 | 823 | 824 | 14,300 |
2003/06/24 | 830 | 830 | 825 | 826 | 12,400 |
2003/06/23 | 830 | 835 | 828 | 830 | 10,300 |
2003/06/20 | 828 | 840 | 828 | 830 | 31,900 |
2003/06/19 | 830 | 830 | 822 | 826 | 13,200 |
2003/06/18 | 835 | 835 | 828 | 834 | 18,900 |
2003/06/17 | 844 | 844 | 835 | 836 | 11,400 |
2003/06/16 | 857 | 857 | 843 | 847 | 8,900 |
2003/06/13 | 889 | 908 | 852 | 861 | 103,900 |
2003/06/12 | 842 | 849 | 835 | 849 | 23,500 |
2003/06/11 | 824 | 832 | 823 | 832 | 38,300 |
2003/06/10 | 835 | 837 | 818 | 818 | 16,000 |
2003/06/09 | 840 | 840 | 830 | 835 | 12,200 |
2003/06/06 | 849 | 850 | 840 | 850 | 6,700 |
2003/06/05 | 850 | 863 | 850 | 857 | 19,900 |
2003/06/04 | 871 | 879 | 862 | 877 | 15,400 |
2003/06/03 | 890 | 890 | 879 | 890 | 43,300 |
2003/06/02 | 890 | 899 | 887 | 892 | 10,200 |
2003/05/30 | 908 | 910 | 890 | 902 | 22,100 |
2003/05/29 | 912 | 917 | 900 | 912 | 39,200 |
2003/05/28 | 927 | 927 | 916 | 916 | 13,500 |
2003/05/27 | 947 | 947 | 925 | 927 | 17,200 |
2003/05/26 | 955 | 960 | 940 | 952 | 16,800 |
2003/05/23 | 914 | 955 | 914 | 955 | 11,900 |
2003/05/22 | 948 | 954 | 938 | 943 | 13,300 |
2003/05/21 | 939 | 951 | 920 | 946 | 37,400 |
2003/05/20 | 981 | 986 | 939 | 945 | 99,400 |
2003/05/19 | 1,080 | 1,100 | 980 | 980 | 110,700 |
2003/05/16 | 1,010 | 1,070 | 1,010 | 1,070 | 45,100 |
2003/05/15 | 1,008 | 1,035 | 998 | 1,001 | 24,100 |
2003/05/14 | 1,000 | 1,009 | 1,000 | 1,007 | 16,000 |
2003/05/13 | 1,020 | 1,020 | 998 | 1,000 | 38,900 |
2003/05/12 | 977 | 990 | 975 | 985 | 13,800 |
2003/05/09 | 981 | 989 | 950 | 950 | 10,200 |
2003/05/08 | 949 | 990 | 949 | 981 | 16,200 |
2003/05/07 | 950 | 950 | 938 | 949 | 13,000 |
2003/05/06 | 935 | 948 | 927 | 948 | 18,400 |
2003/05/02 | 894 | 905 | 893 | 905 | 10,900 |
2003/05/01 | 860 | 890 | 858 | 884 | 14,800 |
2003/04/30 | 855 | 863 | 850 | 863 | 10,800 |
2003/04/28 | 850 | 854 | 840 | 854 | 12,900 |
2003/04/25 | 872 | 872 | 861 | 861 | 4,000 |
2003/04/24 | 891 | 891 | 871 | 876 | 1,600 |
2003/04/23 | 890 | 900 | 886 | 892 | 5,300 |
2003/04/22 | 883 | 900 | 878 | 880 | 12,600 |
2003/04/21 | 830 | 888 | 830 | 882 | 17,500 |
2003/04/18 | 838 | 838 | 818 | 823 | 10,600 |
2003/04/17 | 831 | 831 | 826 | 830 | 4,900 |
2003/04/16 | 828 | 838 | 828 | 831 | 3,600 |
2003/04/15 | 848 | 848 | 835 | 838 | 5,500 |
2003/04/14 | 841 | 842 | 826 | 827 | 5,400 |
2003/04/11 | 863 | 863 | 843 | 854 | 4,800 |
2003/04/10 | 854 | 863 | 851 | 863 | 4,100 |
2003/04/09 | 860 | 865 | 858 | 864 | 6,800 |
2003/04/08 | 853 | 860 | 849 | 860 | 9,000 |
2003/04/07 | 866 | 866 | 854 | 858 | 1,200 |
2003/04/04 | 826 | 847 | 825 | 846 | 7,900 |
2003/04/03 | 876 | 879 | 830 | 838 | 10,000 |
2003/04/02 | 843 | 856 | 839 | 856 | 12,500 |
2003/04/01 | 855 | 860 | 825 | 835 | 28,000 |
2003/03/25 | 896 | 929 | 895 | 895 | 103,700 |
2003/03/24 | 950 | 976 | 948 | 976 | 38,100 |
2003/03/20 | 910 | 939 | 910 | 935 | 30,200 |
2003/03/19 | 900 | 902 | 882 | 895 | 8,700 |
2003/03/18 | 870 | 921 | 869 | 915 | 17,300 |
2003/03/17 | 865 | 879 | 859 | 867 | 9,900 |
2003/03/14 | 845 | 860 | 845 | 860 | 52,700 |
2003/03/13 | 860 | 860 | 851 | 851 | 6,400 |
2003/03/12 | 846 | 860 | 845 | 859 | 18,600 |
2003/03/11 | 850 | 855 | 841 | 850 | 18,300 |
2003/03/10 | 832 | 850 | 832 | 849 | 5,200 |
2003/03/07 | 839 | 850 | 829 | 850 | 8,300 |
2003/03/06 | 808 | 848 | 808 | 838 | 19,800 |
2003/03/05 | 802 | 810 | 801 | 801 | 5,300 |
2003/03/04 | 808 | 825 | 800 | 817 | 13,600 |
2003/03/03 | 807 | 815 | 800 | 813 | 10,000 |
2003/02/28 | 808 | 812 | 800 | 806 | 15,000 |
2003/02/27 | 819 | 819 | 799 | 808 | 13,900 |
2003/02/26 | 802 | 820 | 791 | 791 | 9,600 |
2003/02/25 | 826 | 840 | 795 | 822 | 9,600 |
2003/02/24 | 850 | 855 | 826 | 826 | 3,600 |
2003/02/21 | 851 | 851 | 828 | 831 | 23,600 |
2003/02/20 | 847 | 851 | 838 | 851 | 4,200 |
2003/02/19 | 865 | 865 | 840 | 847 | 5,000 |
2003/02/18 | 847 | 865 | 834 | 862 | 7,200 |
2003/02/17 | 848 | 849 | 840 | 848 | 25,400 |
2003/02/14 | 849 | 849 | 824 | 848 | 12,300 |
2003/02/13 | 863 | 864 | 854 | 855 | 3,600 |
2003/02/12 | 864 | 865 | 860 | 862 | 5,100 |
2003/02/10 | 863 | 865 | 860 | 860 | 2,400 |
2003/02/07 | 864 | 865 | 859 | 861 | 3,900 |
2003/02/06 | 867 | 867 | 858 | 865 | 2,900 |
2003/02/05 | 845 | 865 | 845 | 857 | 7,100 |
2003/02/04 | 859 | 872 | 850 | 865 | 12,300 |
2003/02/03 | 822 | 858 | 813 | 858 | 3,800 |
2003/01/31 | 836 | 836 | 812 | 812 | 4,300 |
2003/01/30 | 845 | 845 | 835 | 836 | 1,500 |
2003/01/29 | 830 | 850 | 815 | 815 | 4,500 |
2003/01/28 | 850 | 850 | 844 | 844 | 44,900 |
2003/01/27 | 820 | 851 | 818 | 850 | 10,000 |
2003/01/24 | 828 | 830 | 810 | 830 | 5,700 |
2003/01/23 | 820 | 830 | 820 | 828 | 3,000 |
2003/01/22 | 830 | 840 | 821 | 821 | 5,100 |
2003/01/21 | 831 | 849 | 831 | 836 | 11,500 |
2003/01/20 | 822 | 830 | 815 | 830 | 8,600 |
2003/01/17 | 826 | 831 | 821 | 822 | 4,300 |
2003/01/16 | 844 | 849 | 811 | 831 | 2,800 |
2003/01/15 | 819 | 850 | 810 | 849 | 10,000 |
2003/01/14 | 824 | 824 | 805 | 824 | 8,000 |
2003/01/10 | 829 | 829 | 809 | 810 | 7,600 |
2003/01/09 | 850 | 850 | 806 | 839 | 9,200 |
2003/01/08 | 850 | 860 | 846 | 849 | 14,100 |
2003/01/07 | 860 | 860 | 850 | 850 | 6,700 |
2003/01/06 | 850 | 860 | 841 | 860 | 4,600 |