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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,071 | 1,082 | 1,058 | 1,063 | 407,000 |
| 2006/12/28 | 1,109 | 1,116 | 1,069 | 1,080 | 638,500 |
| 2006/12/27 | 1,148 | 1,153 | 1,108 | 1,109 | 387,600 |
| 2006/12/26 | 1,085 | 1,133 | 1,076 | 1,129 | 473,900 |
| 2006/12/25 | 1,115 | 1,116 | 1,085 | 1,097 | 411,900 |
| 2006/12/22 | 1,113 | 1,126 | 1,111 | 1,122 | 433,600 |
| 2006/12/21 | 1,160 | 1,165 | 1,127 | 1,133 | 513,400 |
| 2006/12/20 | 1,163 | 1,173 | 1,150 | 1,160 | 443,400 |
| 2006/12/19 | 1,170 | 1,174 | 1,160 | 1,170 | 381,800 |
| 2006/12/18 | 1,165 | 1,179 | 1,158 | 1,178 | 261,900 |
| 2006/12/15 | 1,182 | 1,185 | 1,167 | 1,171 | 275,200 |
| 2006/12/14 | 1,169 | 1,178 | 1,159 | 1,174 | 309,700 |
| 2006/12/13 | 1,179 | 1,180 | 1,169 | 1,175 | 268,700 |
| 2006/12/12 | 1,171 | 1,195 | 1,170 | 1,184 | 375,500 |
| 2006/12/11 | 1,195 | 1,204 | 1,165 | 1,175 | 507,200 |
| 2006/12/08 | 1,199 | 1,220 | 1,193 | 1,203 | 496,600 |
| 2006/12/07 | 1,194 | 1,199 | 1,172 | 1,192 | 355,300 |
| 2006/12/06 | 1,194 | 1,200 | 1,162 | 1,185 | 574,300 |
| 2006/12/05 | 1,227 | 1,243 | 1,186 | 1,193 | 397,300 |
| 2006/12/04 | 1,180 | 1,224 | 1,175 | 1,220 | 506,000 |
| 2006/12/01 | 1,220 | 1,220 | 1,172 | 1,175 | 630,700 |
| 2006/11/30 | 1,170 | 1,209 | 1,152 | 1,206 | 1,052,300 |
| 2006/11/29 | 1,142 | 1,165 | 1,117 | 1,130 | 849,400 |
| 2006/11/28 | 1,086 | 1,148 | 1,086 | 1,142 | 928,200 |
| 2006/11/27 | 1,125 | 1,152 | 1,112 | 1,126 | 737,700 |
| 2006/11/24 | 1,165 | 1,165 | 1,110 | 1,145 | 633,800 |
| 2006/11/22 | 1,094 | 1,166 | 1,070 | 1,162 | 671,600 |
| 2006/11/21 | 1,140 | 1,143 | 1,080 | 1,095 | 1,426,800 |
| 2006/11/20 | 1,194 | 1,206 | 1,132 | 1,144 | 1,155,200 |
| 2006/11/17 | 1,286 | 1,290 | 1,213 | 1,214 | 716,800 |
| 2006/11/16 | 1,283 | 1,299 | 1,268 | 1,274 | 354,600 |
| 2006/11/15 | 1,305 | 1,327 | 1,278 | 1,298 | 641,600 |
| 2006/11/14 | 1,245 | 1,316 | 1,233 | 1,314 | 1,319,100 |
| 2006/11/13 | 1,219 | 1,219 | 1,170 | 1,186 | 712,000 |
| 2006/11/10 | 1,202 | 1,237 | 1,186 | 1,221 | 752,500 |
| 2006/11/09 | 1,241 | 1,272 | 1,202 | 1,215 | 801,600 |
| 2006/11/08 | 1,321 | 1,330 | 1,216 | 1,241 | 1,303,100 |
| 2006/11/07 | 1,349 | 1,358 | 1,335 | 1,339 | 657,400 |
| 2006/11/06 | 1,355 | 1,364 | 1,332 | 1,348 | 655,800 |
| 2006/11/02 | 1,328 | 1,369 | 1,321 | 1,352 | 920,600 |
| 2006/11/01 | 1,280 | 1,337 | 1,271 | 1,334 | 1,044,900 |
| 2006/10/31 | 1,321 | 1,329 | 1,267 | 1,292 | 667,300 |
| 2006/10/30 | 1,297 | 1,327 | 1,297 | 1,316 | 581,300 |
| 2006/10/27 | 1,315 | 1,344 | 1,295 | 1,333 | 1,496,700 |
| 2006/10/26 | 1,294 | 1,313 | 1,269 | 1,313 | 936,200 |
| 2006/10/25 | 1,293 | 1,319 | 1,281 | 1,314 | 2,629,200 |
| 2006/10/24 | 1,280 | 1,311 | 1,237 | 1,253 | 3,383,100 |
| 2006/10/23 | 1,091 | 1,173 | 1,085 | 1,167 | 838,800 |
| 2006/10/20 | 1,109 | 1,110 | 1,092 | 1,098 | 249,100 |
| 2006/10/19 | 1,082 | 1,115 | 1,079 | 1,112 | 389,100 |
| 2006/10/18 | 1,071 | 1,083 | 1,062 | 1,078 | 274,100 |
| 2006/10/17 | 1,102 | 1,109 | 1,073 | 1,084 | 316,800 |
| 2006/10/16 | 1,070 | 1,116 | 1,070 | 1,108 | 541,600 |
| 2006/10/13 | 1,080 | 1,097 | 1,060 | 1,072 | 471,200 |
| 2006/10/12 | 1,057 | 1,083 | 1,051 | 1,071 | 478,400 |
| 2006/10/11 | 1,122 | 1,122 | 1,056 | 1,077 | 1,021,800 |
| 2006/10/10 | 1,120 | 1,139 | 1,120 | 1,125 | 276,300 |
| 2006/10/06 | 1,121 | 1,148 | 1,121 | 1,139 | 324,000 |
| 2006/10/05 | 1,147 | 1,150 | 1,117 | 1,138 | 340,200 |
| 2006/10/04 | 1,134 | 1,154 | 1,121 | 1,129 | 428,000 |
| 2006/10/03 | 1,158 | 1,169 | 1,131 | 1,140 | 500,300 |
| 2006/10/02 | 1,172 | 1,195 | 1,172 | 1,178 | 491,100 |
| 2006/09/29 | 1,184 | 1,190 | 1,165 | 1,190 | 503,500 |
| 2006/09/28 | 1,190 | 1,190 | 1,169 | 1,186 | 605,700 |
| 2006/09/27 | 1,120 | 1,184 | 1,112 | 1,173 | 1,046,900 |
| 2006/09/26 | 1,152 | 1,161 | 1,110 | 1,122 | 541,800 |
| 2006/09/25 | 1,151 | 1,162 | 1,145 | 1,160 | 379,400 |
| 2006/09/22 | 1,157 | 1,176 | 1,155 | 1,163 | 352,300 |
| 2006/09/21 | 1,172 | 1,179 | 1,152 | 1,177 | 504,300 |
| 2006/09/20 | 1,188 | 1,188 | 1,132 | 1,142 | 615,400 |
| 2006/09/19 | 1,190 | 1,195 | 1,174 | 1,188 | 973,600 |
| 2006/09/15 | 1,136 | 1,160 | 1,125 | 1,150 | 447,400 |
| 2006/09/14 | 1,146 | 1,185 | 1,138 | 1,163 | 1,380,300 |
| 2006/09/13 | 1,150 | 1,165 | 1,110 | 1,153 | 1,749,600 |
| 2006/09/12 | 1,141 | 1,198 | 1,107 | 1,119 | 2,439,600 |
| 2006/09/11 | 1,233 | 1,240 | 1,152 | 1,155 | 2,387,800 |
| 2006/09/08 | 1,177 | 1,281 | 1,140 | 1,265 | 4,802,900 |
| 2006/09/07 | 1,120 | 1,192 | 1,117 | 1,179 | 6,001,500 |
| 2006/09/06 | 1,020 | 1,059 | 1,020 | 1,030 | 2,425,600 |
| 2006/09/05 | 981 | 1,009 | 977 | 1,005 | 1,278,600 |
| 2006/09/04 | 934 | 969 | 934 | 968 | 729,300 |
| 2006/09/01 | 931 | 934 | 923 | 926 | 234,500 |
| 2006/08/31 | 918 | 930 | 905 | 927 | 236,300 |
| 2006/08/30 | 935 | 935 | 916 | 919 | 229,900 |
| 2006/08/29 | 930 | 938 | 918 | 927 | 225,800 |
| 2006/08/28 | 943 | 953 | 916 | 921 | 394,700 |
| 2006/08/25 | 972 | 982 | 962 | 963 | 369,400 |
| 2006/08/24 | 996 | 996 | 980 | 980 | 288,600 |
| 2006/08/23 | 1,010 | 1,020 | 988 | 1,000 | 403,800 |
| 2006/08/22 | 980 | 1,014 | 978 | 1,008 | 449,500 |
| 2006/08/21 | 1,012 | 1,013 | 985 | 989 | 387,300 |
| 2006/08/18 | 1,023 | 1,023 | 1,000 | 1,005 | 666,300 |
| 2006/08/17 | 1,000 | 1,028 | 991 | 1,007 | 1,322,900 |
| 2006/08/16 | 932 | 960 | 922 | 954 | 736,000 |
| 2006/08/15 | 901 | 917 | 900 | 912 | 302,600 |
| 2006/08/14 | 893 | 904 | 891 | 900 | 191,000 |
| 2006/08/11 | 910 | 910 | 896 | 896 | 169,900 |
| 2006/08/10 | 887 | 909 | 885 | 903 | 252,500 |
| 2006/08/09 | 889 | 897 | 876 | 893 | 362,200 |
| 2006/08/08 | 880 | 895 | 871 | 885 | 306,700 |
| 2006/08/07 | 914 | 914 | 881 | 881 | 486,200 |
| 2006/08/04 | 921 | 923 | 900 | 913 | 502,900 |
| 2006/08/03 | 940 | 940 | 888 | 901 | 714,400 |
| 2006/08/02 | 932 | 938 | 921 | 934 | 271,200 |
| 2006/08/01 | 924 | 947 | 924 | 942 | 243,800 |
| 2006/07/31 | 949 | 950 | 934 | 934 | 340,700 |
| 2006/07/28 | 894 | 933 | 882 | 933 | 454,000 |
| 2006/07/27 | 881 | 920 | 864 | 897 | 634,700 |
| 2006/07/26 | 913 | 944 | 885 | 892 | 549,600 |
| 2006/07/25 | 935 | 935 | 907 | 912 | 377,800 |
| 2006/07/24 | 921 | 923 | 890 | 905 | 673,100 |
| 2006/07/21 | 918 | 951 | 892 | 942 | 694,600 |
| 2006/07/20 | 905 | 963 | 880 | 948 | 2,286,300 |
| 2006/07/19 | 905 | 910 | 875 | 875 | 1,099,400 |
| 2006/07/18 | 1,005 | 1,022 | 975 | 975 | 980,700 |
| 2006/07/14 | 1,200 | 1,219 | 1,156 | 1,175 | 458,900 |
| 2006/07/13 | 1,228 | 1,248 | 1,208 | 1,217 | 284,900 |
| 2006/07/12 | 1,263 | 1,269 | 1,211 | 1,226 | 405,600 |
| 2006/07/11 | 1,270 | 1,270 | 1,239 | 1,260 | 492,400 |
| 2006/07/10 | 1,186 | 1,267 | 1,177 | 1,260 | 625,300 |
| 2006/07/07 | 1,259 | 1,263 | 1,215 | 1,228 | 341,100 |
| 2006/07/06 | 1,235 | 1,255 | 1,231 | 1,240 | 316,400 |
| 2006/07/05 | 1,249 | 1,268 | 1,220 | 1,262 | 392,100 |
| 2006/07/04 | 1,306 | 1,329 | 1,269 | 1,280 | 1,359,300 |
| 2006/07/03 | 1,203 | 1,303 | 1,195 | 1,279 | 1,616,000 |
| 2006/06/30 | 1,189 | 1,206 | 1,171 | 1,184 | 347,900 |
| 2006/06/29 | 1,155 | 1,158 | 1,134 | 1,157 | 234,100 |
| 2006/06/28 | 1,147 | 1,170 | 1,140 | 1,141 | 353,800 |
| 2006/06/27 | 1,182 | 1,191 | 1,175 | 1,187 | 250,000 |
| 2006/06/26 | 1,199 | 1,199 | 1,166 | 1,174 | 322,200 |
| 2006/06/23 | 1,198 | 1,198 | 1,177 | 1,197 | 339,100 |
| 2006/06/22 | 1,206 | 1,211 | 1,183 | 1,199 | 289,600 |
| 2006/06/21 | 1,195 | 1,200 | 1,163 | 1,175 | 330,900 |
| 2006/06/20 | 1,204 | 1,211 | 1,158 | 1,178 | 496,700 |
| 2006/06/19 | 1,180 | 1,227 | 1,170 | 1,205 | 1,085,300 |
| 2006/06/16 | 1,185 | 1,186 | 1,156 | 1,169 | 637,000 |
| 2006/06/15 | 1,185 | 1,185 | 1,130 | 1,143 | 509,900 |
| 2006/06/14 | 1,075 | 1,127 | 1,050 | 1,105 | 474,600 |
| 2006/06/13 | 1,130 | 1,152 | 1,081 | 1,083 | 765,000 |
| 2006/06/12 | 1,060 | 1,143 | 1,051 | 1,132 | 650,800 |
| 2006/06/09 | 1,050 | 1,118 | 1,035 | 1,093 | 875,000 |
| 2006/06/08 | 1,051 | 1,060 | 1,012 | 1,028 | 783,400 |
| 2006/06/07 | 1,140 | 1,155 | 1,060 | 1,076 | 472,400 |
| 2006/06/06 | 1,150 | 1,190 | 1,141 | 1,160 | 506,700 |
| 2006/06/05 | 1,200 | 1,220 | 1,132 | 1,190 | 673,300 |
| 2006/06/02 | 1,180 | 1,200 | 1,022 | 1,199 | 1,920,900 |
| 2006/06/01 | 1,313 | 1,321 | 1,220 | 1,222 | 586,600 |
| 2006/05/31 | 1,300 | 1,320 | 1,282 | 1,293 | 424,700 |
| 2006/05/30 | 1,355 | 1,369 | 1,332 | 1,337 | 323,900 |
| 2006/05/29 | 1,380 | 1,391 | 1,353 | 1,365 | 438,100 |
| 2006/05/26 | 1,352 | 1,383 | 1,326 | 1,362 | 749,700 |
| 2006/05/25 | 1,335 | 1,363 | 1,310 | 1,351 | 519,300 |
| 2006/05/24 | 1,339 | 1,344 | 1,294 | 1,315 | 372,400 |
| 2006/05/23 | 1,350 | 1,361 | 1,308 | 1,316 | 457,200 |
| 2006/05/22 | 1,375 | 1,394 | 1,335 | 1,350 | 704,800 |
| 2006/05/19 | 1,375 | 1,375 | 1,318 | 1,335 | 676,900 |
| 2006/05/18 | 1,290 | 1,366 | 1,287 | 1,362 | 618,500 |
| 2006/05/17 | 1,363 | 1,368 | 1,280 | 1,339 | 610,600 |
| 2006/05/16 | 1,360 | 1,388 | 1,291 | 1,303 | 651,500 |
| 2006/05/15 | 1,359 | 1,389 | 1,338 | 1,347 | 584,800 |
| 2006/05/12 | 1,377 | 1,413 | 1,352 | 1,403 | 781,400 |
| 2006/05/11 | 1,471 | 1,496 | 1,413 | 1,417 | 764,400 |
| 2006/05/10 | 1,500 | 1,514 | 1,472 | 1,477 | 718,600 |
| 2006/05/09 | 1,556 | 1,572 | 1,514 | 1,527 | 711,400 |
| 2006/05/08 | 1,535 | 1,588 | 1,524 | 1,575 | 1,213,500 |
| 2006/05/02 | 1,543 | 1,555 | 1,472 | 1,507 | 2,258,500 |
| 2006/05/01 | 1,567 | 1,636 | 1,567 | 1,567 | 2,204,000 |
| 2006/04/28 | 1,800 | 1,871 | 1,791 | 1,867 | 491,000 |
| 2006/04/27 | 1,795 | 1,809 | 1,785 | 1,801 | 262,100 |
| 2006/04/26 | 1,810 | 1,810 | 1,765 | 1,791 | 287,800 |
| 2006/04/25 | 1,751 | 1,819 | 1,742 | 1,809 | 434,100 |
| 2006/04/24 | 1,798 | 1,798 | 1,750 | 1,751 | 544,400 |
| 2006/04/21 | 1,829 | 1,839 | 1,799 | 1,808 | 421,700 |
| 2006/04/20 | 1,840 | 1,862 | 1,798 | 1,799 | 561,000 |
| 2006/04/19 | 1,880 | 1,907 | 1,857 | 1,870 | 559,200 |
| 2006/04/18 | 1,772 | 1,835 | 1,753 | 1,820 | 1,020,200 |
| 2006/04/17 | 1,855 | 1,890 | 1,801 | 1,802 | 791,200 |
| 2006/04/14 | 1,937 | 1,950 | 1,880 | 1,899 | 660,100 |
| 2006/04/13 | 1,980 | 1,982 | 1,927 | 1,951 | 374,100 |
| 2006/04/12 | 1,950 | 1,980 | 1,950 | 1,953 | 330,900 |
| 2006/04/11 | 2,010 | 2,015 | 1,952 | 1,989 | 424,500 |
| 2006/04/10 | 2,005 | 2,020 | 1,983 | 2,005 | 372,200 |
| 2006/04/07 | 2,055 | 2,065 | 2,000 | 2,035 | 423,500 |
| 2006/04/06 | 2,000 | 2,065 | 2,000 | 2,055 | 566,500 |
| 2006/04/05 | 2,010 | 2,080 | 1,941 | 1,978 | 830,500 |
| 2006/04/04 | 2,080 | 2,080 | 2,025 | 2,035 | 596,900 |
| 2006/04/03 | 2,100 | 2,145 | 2,055 | 2,080 | 1,231,000 |
| 2006/03/31 | 1,950 | 2,100 | 1,930 | 2,075 | 2,556,900 |
| 2006/03/30 | 1,859 | 1,910 | 1,845 | 1,895 | 990,800 |
| 2006/03/29 | 1,807 | 1,838 | 1,795 | 1,837 | 524,800 |
| 2006/03/28 | 1,780 | 1,817 | 1,779 | 1,802 | 287,200 |
| 2006/03/27 | 1,830 | 1,844 | 1,792 | 1,806 | 658,800 |
| 2006/03/24 | 1,826 | 1,855 | 1,810 | 1,835 | 384,700 |
| 2006/03/23 | 1,890 | 1,917 | 1,841 | 1,841 | 651,500 |
| 2006/03/22 | 1,876 | 1,904 | 1,833 | 1,897 | 989,600 |
| 2006/03/20 | 1,811 | 1,864 | 1,792 | 1,864 | 1,301,800 |
| 2006/03/17 | 1,728 | 1,755 | 1,703 | 1,755 | 1,120,000 |
| 2006/03/16 | 1,758 | 1,760 | 1,700 | 1,709 | 1,718,300 |
| 2006/03/15 | 1,860 | 1,880 | 1,759 | 1,780 | 2,712,800 |
| 2006/03/14 | 1,960 | 1,976 | 1,893 | 1,915 | 1,001,100 |
| 2006/03/13 | 1,880 | 1,965 | 1,834 | 1,939 | 3,417,900 |
| 2006/03/10 | 2,070 | 2,160 | 2,045 | 2,100 | 1,137,200 |
| 2006/03/09 | 2,000 | 2,080 | 1,994 | 2,080 | 767,000 |
| 2006/03/08 | 2,035 | 2,035 | 1,965 | 1,990 | 882,200 |
| 2006/03/07 | 2,105 | 2,120 | 2,020 | 2,040 | 614,300 |
| 2006/03/06 | 2,020 | 2,175 | 1,994 | 2,170 | 1,063,500 |
| 2006/03/03 | 2,050 | 2,060 | 1,987 | 2,035 | 720,500 |
| 2006/03/02 | 2,170 | 2,215 | 2,055 | 2,065 | 699,900 |
| 2006/03/01 | 2,110 | 2,175 | 2,085 | 2,125 | 542,700 |
| 2006/02/28 | 2,295 | 2,295 | 2,150 | 2,230 | 552,100 |
| 2006/02/27 | 2,305 | 2,370 | 2,140 | 2,250 | 1,438,500 |
| 2006/02/24 | 2,050 | 2,250 | 1,999 | 2,240 | 1,149,200 |
| 2006/02/23 | 1,980 | 2,065 | 1,943 | 2,040 | 812,600 |
| 2006/02/22 | 1,950 | 1,995 | 1,845 | 1,870 | 719,300 |
| 2006/02/21 | 1,730 | 1,947 | 1,730 | 1,922 | 1,140,500 |
| 2006/02/20 | 1,842 | 1,880 | 1,700 | 1,708 | 1,061,900 |
| 2006/02/17 | 2,000 | 2,050 | 1,901 | 1,924 | 742,900 |
| 2006/02/16 | 2,010 | 2,080 | 2,005 | 2,030 | 516,200 |
| 2006/02/15 | 2,150 | 2,155 | 2,045 | 2,075 | 513,400 |
| 2006/02/14 | 1,990 | 2,145 | 1,870 | 2,070 | 930,700 |
| 2006/02/13 | 2,215 | 2,235 | 2,060 | 2,060 | 645,500 |
| 2006/02/10 | 2,345 | 2,370 | 2,150 | 2,245 | 359,800 |
| 2006/02/09 | 2,395 | 2,400 | 2,330 | 2,340 | 327,700 |
| 2006/02/08 | 2,405 | 2,410 | 2,310 | 2,330 | 380,300 |
| 2006/02/07 | 2,460 | 2,470 | 2,410 | 2,425 | 293,400 |
| 2006/02/06 | 2,515 | 2,520 | 2,425 | 2,445 | 343,900 |
| 2006/02/03 | 2,440 | 2,470 | 2,420 | 2,445 | 376,800 |
| 2006/02/02 | 2,570 | 2,600 | 2,465 | 2,480 | 538,000 |
| 2006/02/01 | 2,545 | 2,595 | 2,510 | 2,530 | 494,500 |
| 2006/01/31 | 2,560 | 2,640 | 2,510 | 2,585 | 568,500 |
| 2006/01/30 | 2,680 | 2,730 | 2,505 | 2,565 | 1,415,100 |
| 2006/01/27 | 2,430 | 2,730 | 2,380 | 2,580 | 1,258,800 |
| 2006/01/26 | 2,330 | 2,380 | 2,280 | 2,330 | 465,100 |
| 2006/01/25 | 2,210 | 2,340 | 2,190 | 2,285 | 572,600 |
| 2006/01/24 | 2,150 | 2,240 | 2,125 | 2,165 | 590,400 |
| 2006/01/23 | 2,080 | 2,220 | 2,070 | 2,110 | 583,100 |
| 2006/01/20 | 2,430 | 2,430 | 2,180 | 2,240 | 481,200 |
| 2006/01/19 | 2,160 | 2,390 | 2,160 | 2,345 | 676,000 |
| 2006/01/18 | 2,390 | 2,395 | 2,030 | 2,200 | 1,392,400 |
| 2006/01/17 | 2,420 | 2,580 | 2,415 | 2,430 | 952,700 |
| 2006/01/16 | 2,515 | 2,550 | 2,500 | 2,500 | 583,600 |
| 2006/01/13 | 2,590 | 2,600 | 2,550 | 2,555 | 267,700 |
| 2006/01/12 | 2,660 | 2,670 | 2,580 | 2,595 | 296,600 |
| 2006/01/11 | 2,535 | 2,660 | 2,525 | 2,630 | 562,300 |
| 2006/01/10 | 2,680 | 2,705 | 2,555 | 2,565 | 707,100 |
| 2006/01/06 | 2,730 | 2,755 | 2,675 | 2,675 | 490,300 |
| 2006/01/05 | 2,840 | 2,875 | 2,720 | 2,760 | 893,900 |
| 2006/01/04 | 2,630 | 2,780 | 2,630 | 2,760 | 508,300 |