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 |
---|---|---|---|---|---|
2009/12/30 | 285 | 286 | 278 | 278 | 69,100 |
2009/12/29 | 276 | 285 | 276 | 284 | 80,000 |
2009/12/28 | 276 | 283 | 272 | 277 | 73,800 |
2009/12/25 | 271 | 275 | 270 | 272 | 83,300 |
2009/12/24 | 270 | 272 | 269 | 270 | 80,500 |
2009/12/22 | 271 | 273 | 269 | 269 | 127,500 |
2009/12/21 | 276 | 276 | 268 | 268 | 187,600 |
2009/12/18 | 270 | 275 | 262 | 271 | 202,300 |
2009/12/17 | 275 | 280 | 270 | 273 | 170,000 |
2009/12/16 | 284 | 291 | 272 | 276 | 247,300 |
2009/12/15 | 278 | 279 | 270 | 275 | 144,600 |
2009/12/14 | 279 | 279 | 266 | 277 | 134,000 |
2009/12/11 | 275 | 284 | 267 | 284 | 228,300 |
2009/12/10 | 289 | 292 | 271 | 277 | 145,100 |
2009/12/09 | 290 | 295 | 286 | 288 | 127,200 |
2009/12/08 | 294 | 297 | 290 | 292 | 110,500 |
2009/12/07 | 297 | 302 | 292 | 299 | 124,100 |
2009/12/04 | 297 | 300 | 292 | 295 | 104,900 |
2009/12/03 | 298 | 304 | 294 | 301 | 169,700 |
2009/12/02 | 304 | 306 | 295 | 296 | 192,500 |
2009/12/01 | 287 | 308 | 287 | 304 | 207,300 |
2009/11/30 | 283 | 296 | 282 | 296 | 142,800 |
2009/11/27 | 278 | 288 | 278 | 288 | 113,100 |
2009/11/26 | 292 | 299 | 283 | 292 | 113,100 |
2009/11/25 | 296 | 301 | 288 | 291 | 121,700 |
2009/11/24 | 301 | 304 | 295 | 295 | 108,800 |
2009/11/20 | 303 | 304 | 298 | 302 | 137,700 |
2009/11/19 | 299 | 302 | 296 | 302 | 119,700 |
2009/11/18 | 304 | 306 | 299 | 299 | 161,300 |
2009/11/17 | 301 | 304 | 297 | 303 | 112,300 |
2009/11/16 | 302 | 307 | 301 | 301 | 69,900 |
2009/11/13 | 306 | 309 | 302 | 305 | 109,700 |
2009/11/12 | 310 | 311 | 301 | 303 | 208,000 |
2009/11/11 | 313 | 315 | 311 | 313 | 80,100 |
2009/11/10 | 306 | 313 | 306 | 311 | 60,600 |
2009/11/09 | 308 | 309 | 304 | 304 | 35,100 |
2009/11/06 | 312 | 312 | 307 | 307 | 67,600 |
2009/11/05 | 311 | 314 | 310 | 311 | 58,600 |
2009/11/04 | 313 | 315 | 308 | 314 | 173,700 |
2009/11/02 | 298 | 310 | 295 | 310 | 103,900 |
2009/10/30 | 301 | 307 | 301 | 305 | 122,600 |
2009/10/29 | 303 | 304 | 297 | 298 | 168,700 |
2009/10/28 | 301 | 307 | 301 | 305 | 52,700 |
2009/10/27 | 300 | 308 | 296 | 298 | 206,400 |
2009/10/26 | 300 | 306 | 300 | 305 | 86,900 |
2009/10/23 | 317 | 317 | 300 | 300 | 128,200 |
2009/10/22 | 308 | 320 | 303 | 314 | 118,100 |
2009/10/21 | 313 | 317 | 309 | 315 | 90,500 |
2009/10/20 | 312 | 312 | 306 | 312 | 187,500 |
2009/10/19 | 298 | 305 | 297 | 305 | 80,700 |
2009/10/16 | 303 | 304 | 295 | 301 | 88,900 |
2009/10/15 | 300 | 305 | 298 | 299 | 99,700 |
2009/10/14 | 302 | 304 | 293 | 296 | 150,300 |
2009/10/13 | 301 | 309 | 300 | 306 | 94,500 |
2009/10/09 | 304 | 310 | 302 | 306 | 94,400 |
2009/10/08 | 307 | 314 | 304 | 305 | 96,400 |
2009/10/07 | 298 | 307 | 295 | 307 | 83,100 |
2009/10/06 | 295 | 300 | 293 | 295 | 65,900 |
2009/10/05 | 295 | 298 | 288 | 298 | 92,000 |
2009/10/02 | 306 | 306 | 296 | 298 | 132,100 |
2009/10/01 | 308 | 308 | 301 | 307 | 70,500 |
2009/09/30 | 303 | 308 | 301 | 308 | 58,400 |
2009/09/29 | 305 | 307 | 300 | 304 | 59,100 |
2009/09/28 | 295 | 305 | 295 | 304 | 125,600 |
2009/09/25 | 306 | 308 | 300 | 300 | 86,000 |
2009/09/24 | 304 | 319 | 304 | 315 | 129,900 |
2009/09/18 | 314 | 314 | 301 | 308 | 186,300 |
2009/09/17 | 310 | 314 | 296 | 309 | 189,700 |
2009/09/16 | 314 | 316 | 309 | 310 | 82,800 |
2009/09/15 | 313 | 316 | 312 | 315 | 37,200 |
2009/09/14 | 315 | 317 | 312 | 312 | 59,300 |
2009/09/11 | 319 | 322 | 317 | 317 | 98,200 |
2009/09/10 | 316 | 326 | 316 | 323 | 69,100 |
2009/09/09 | 317 | 320 | 311 | 314 | 50,300 |
2009/09/08 | 316 | 319 | 313 | 319 | 51,300 |
2009/09/07 | 320 | 320 | 312 | 314 | 44,200 |
2009/09/04 | 321 | 322 | 317 | 319 | 49,000 |
2009/09/03 | 322 | 323 | 320 | 320 | 40,400 |
2009/09/02 | 325 | 325 | 320 | 322 | 143,400 |
2009/09/01 | 320 | 327 | 319 | 327 | 125,900 |
2009/08/31 | 321 | 325 | 317 | 318 | 79,900 |
2009/08/28 | 323 | 324 | 316 | 319 | 30,600 |
2009/08/27 | 320 | 322 | 317 | 321 | 44,300 |
2009/08/26 | 320 | 325 | 318 | 321 | 71,100 |
2009/08/25 | 322 | 325 | 321 | 322 | 34,800 |
2009/08/24 | 334 | 335 | 325 | 325 | 120,100 |
2009/08/21 | 335 | 335 | 321 | 326 | 83,700 |
2009/08/20 | 324 | 335 | 324 | 331 | 190,700 |
2009/08/19 | 319 | 321 | 317 | 319 | 35,700 |
2009/08/18 | 320 | 329 | 318 | 323 | 91,600 |
2009/08/17 | 320 | 321 | 307 | 319 | 159,900 |
2009/08/14 | 322 | 329 | 322 | 325 | 67,300 |
2009/08/13 | 330 | 330 | 326 | 326 | 36,600 |
2009/08/12 | 329 | 329 | 324 | 325 | 66,400 |
2009/08/11 | 331 | 335 | 330 | 334 | 111,200 |
2009/08/10 | 330 | 334 | 329 | 330 | 141,000 |
2009/08/07 | 325 | 330 | 321 | 327 | 58,500 |
2009/08/06 | 327 | 331 | 324 | 327 | 71,700 |
2009/08/05 | 327 | 328 | 324 | 324 | 38,300 |
2009/08/04 | 333 | 333 | 327 | 327 | 173,500 |
2009/08/03 | 319 | 328 | 318 | 328 | 89,800 |
2009/07/31 | 318 | 320 | 313 | 316 | 59,300 |
2009/07/30 | 316 | 319 | 311 | 313 | 43,900 |
2009/07/29 | 317 | 321 | 315 | 316 | 40,900 |
2009/07/28 | 319 | 322 | 316 | 321 | 38,200 |
2009/07/27 | 314 | 323 | 314 | 320 | 59,500 |
2009/07/24 | 309 | 314 | 309 | 314 | 46,600 |
2009/07/23 | 310 | 316 | 306 | 306 | 60,500 |
2009/07/22 | 308 | 312 | 308 | 311 | 40,000 |
2009/07/21 | 318 | 324 | 308 | 309 | 117,300 |
2009/07/17 | 296 | 306 | 296 | 305 | 75,000 |
2009/07/16 | 300 | 306 | 295 | 295 | 86,700 |
2009/07/15 | 303 | 305 | 296 | 296 | 83,000 |
2009/07/14 | 298 | 304 | 298 | 303 | 93,900 |
2009/07/13 | 306 | 309 | 295 | 295 | 152,200 |
2009/07/10 | 314 | 315 | 310 | 310 | 110,300 |
2009/07/09 | 315 | 317 | 312 | 312 | 90,400 |
2009/07/08 | 319 | 321 | 316 | 317 | 87,200 |
2009/07/07 | 320 | 326 | 319 | 323 | 101,800 |
2009/07/06 | 318 | 320 | 315 | 317 | 70,000 |
2009/07/03 | 317 | 322 | 313 | 320 | 80,700 |
2009/07/02 | 322 | 325 | 314 | 320 | 218,400 |
2009/07/01 | 314 | 325 | 314 | 320 | 174,500 |
2009/06/30 | 315 | 320 | 313 | 313 | 148,400 |
2009/06/29 | 318 | 321 | 314 | 314 | 107,900 |
2009/06/26 | 318 | 322 | 316 | 321 | 66,400 |
2009/06/25 | 310 | 320 | 310 | 318 | 173,100 |
2009/06/24 | 319 | 320 | 314 | 315 | 136,900 |
2009/06/23 | 322 | 324 | 317 | 318 | 184,400 |
2009/06/22 | 324 | 331 | 324 | 330 | 81,500 |
2009/06/19 | 337 | 337 | 329 | 329 | 199,500 |
2009/06/18 | 336 | 336 | 330 | 332 | 163,100 |
2009/06/17 | 330 | 340 | 330 | 340 | 153,400 |
2009/06/16 | 344 | 346 | 326 | 334 | 281,300 |
2009/06/15 | 360 | 364 | 349 | 353 | 265,000 |
2009/06/12 | 340 | 354 | 336 | 350 | 284,600 |
2009/06/11 | 338 | 345 | 334 | 336 | 128,700 |
2009/06/10 | 326 | 338 | 325 | 337 | 218,700 |
2009/06/09 | 325 | 327 | 320 | 325 | 166,000 |
2009/06/08 | 330 | 332 | 326 | 326 | 145,900 |
2009/06/05 | 335 | 335 | 326 | 329 | 105,200 |
2009/06/04 | 331 | 336 | 330 | 331 | 85,900 |
2009/06/03 | 345 | 345 | 332 | 333 | 88,500 |
2009/06/02 | 355 | 355 | 340 | 340 | 141,100 |
2009/06/01 | 331 | 345 | 330 | 345 | 119,900 |
2009/05/29 | 341 | 341 | 331 | 331 | 178,200 |
2009/05/28 | 341 | 347 | 339 | 343 | 145,100 |
2009/05/27 | 347 | 347 | 341 | 341 | 69,100 |
2009/05/26 | 340 | 344 | 338 | 342 | 73,900 |
2009/05/25 | 335 | 346 | 331 | 340 | 94,200 |
2009/05/22 | 345 | 346 | 337 | 340 | 92,300 |
2009/05/21 | 352 | 357 | 342 | 347 | 110,000 |
2009/05/20 | 345 | 348 | 342 | 348 | 72,500 |
2009/05/19 | 359 | 370 | 343 | 349 | 200,300 |
2009/05/18 | 348 | 350 | 340 | 345 | 205,400 |
2009/05/15 | 353 | 359 | 346 | 356 | 162,900 |
2009/05/14 | 362 | 364 | 357 | 358 | 216,800 |
2009/05/13 | 375 | 377 | 369 | 372 | 205,200 |
2009/05/12 | 375 | 387 | 375 | 380 | 164,800 |
2009/05/11 | 373 | 387 | 373 | 380 | 158,200 |
2009/05/08 | 370 | 384 | 369 | 378 | 324,700 |
2009/05/07 | 399 | 399 | 368 | 380 | 541,900 |
2009/05/01 | 420 | 423 | 380 | 394 | 869,000 |
2009/04/30 | 416 | 416 | 416 | 416 | 282,400 |
2009/04/28 | 299 | 305 | 297 | 301 | 51,400 |
2009/04/27 | 300 | 301 | 295 | 297 | 69,700 |
2009/04/24 | 305 | 306 | 293 | 293 | 103,200 |
2009/04/23 | 303 | 305 | 300 | 304 | 96,300 |
2009/04/22 | 303 | 303 | 297 | 299 | 81,000 |
2009/04/21 | 308 | 308 | 297 | 302 | 135,200 |
2009/04/20 | 309 | 310 | 305 | 309 | 109,000 |
2009/04/17 | 308 | 309 | 304 | 308 | 139,200 |
2009/04/16 | 307 | 309 | 301 | 307 | 122,100 |
2009/04/15 | 308 | 308 | 301 | 304 | 73,200 |
2009/04/14 | 299 | 310 | 297 | 310 | 203,700 |
2009/04/13 | 299 | 300 | 293 | 299 | 129,100 |
2009/04/10 | 302 | 305 | 299 | 299 | 151,400 |
2009/04/09 | 287 | 303 | 286 | 300 | 182,300 |
2009/04/08 | 283 | 285 | 280 | 282 | 97,600 |
2009/04/07 | 295 | 297 | 286 | 290 | 140,100 |
2009/04/06 | 305 | 305 | 289 | 292 | 119,900 |
2009/04/03 | 305 | 309 | 296 | 300 | 151,800 |
2009/04/02 | 311 | 312 | 300 | 300 | 232,700 |
2009/04/01 | 285 | 300 | 283 | 296 | 146,000 |
2009/03/31 | 283 | 289 | 280 | 284 | 162,300 |
2009/03/30 | 289 | 301 | 285 | 285 | 193,900 |
2009/03/27 | 300 | 310 | 296 | 299 | 156,000 |
2009/03/26 | 301 | 304 | 292 | 296 | 89,600 |
2009/03/25 | 295 | 300 | 292 | 296 | 205,200 |
2009/03/24 | 305 | 309 | 295 | 300 | 219,500 |
2009/03/23 | 280 | 293 | 280 | 293 | 280,200 |
2009/03/19 | 283 | 297 | 279 | 293 | 667,200 |
2009/03/18 | 264 | 269 | 258 | 263 | 287,200 |
2009/03/17 | 243 | 251 | 240 | 243 | 175,700 |
2009/03/16 | 234 | 253 | 234 | 251 | 145,000 |
2009/03/13 | 223 | 225 | 222 | 224 | 231,000 |
2009/03/12 | 214 | 219 | 210 | 217 | 101,300 |
2009/03/11 | 219 | 220 | 214 | 217 | 151,000 |
2009/03/10 | 202 | 209 | 201 | 204 | 79,600 |
2009/03/09 | 209 | 210 | 205 | 206 | 74,500 |
2009/03/06 | 203 | 210 | 201 | 208 | 164,300 |
2009/03/05 | 203 | 203 | 199 | 201 | 101,100 |
2009/03/04 | 202 | 202 | 198 | 198 | 217,500 |
2009/03/03 | 198 | 205 | 196 | 203 | 153,200 |
2009/03/02 | 190 | 197 | 188 | 197 | 241,000 |
2009/02/27 | 203 | 203 | 190 | 198 | 198,100 |
2009/02/26 | 203 | 208 | 200 | 203 | 275,800 |
2009/02/25 | 207 | 208 | 201 | 204 | 311,400 |
2009/02/24 | 211 | 212 | 199 | 201 | 556,100 |
2009/02/23 | 232 | 232 | 220 | 221 | 163,700 |
2009/02/20 | 240 | 249 | 237 | 241 | 143,400 |
2009/02/19 | 241 | 243 | 233 | 239 | 133,400 |
2009/02/18 | 253 | 256 | 236 | 246 | 209,700 |
2009/02/17 | 269 | 270 | 253 | 254 | 132,600 |
2009/02/16 | 267 | 274 | 266 | 272 | 110,500 |
2009/02/13 | 264 | 272 | 261 | 272 | 123,600 |
2009/02/12 | 270 | 274 | 264 | 265 | 119,700 |
2009/02/10 | 277 | 280 | 270 | 271 | 127,700 |
2009/02/09 | 279 | 284 | 275 | 275 | 95,600 |
2009/02/06 | 280 | 284 | 278 | 279 | 70,400 |
2009/02/05 | 282 | 283 | 276 | 281 | 121,900 |
2009/02/04 | 278 | 283 | 276 | 280 | 124,900 |
2009/02/03 | 290 | 292 | 278 | 278 | 146,600 |
2009/02/02 | 286 | 292 | 283 | 287 | 64,300 |
2009/01/30 | 288 | 292 | 282 | 286 | 147,500 |
2009/01/29 | 286 | 292 | 285 | 292 | 227,400 |
2009/01/28 | 280 | 287 | 278 | 284 | 107,300 |
2009/01/27 | 280 | 286 | 279 | 283 | 125,300 |
2009/01/26 | 269 | 283 | 268 | 274 | 126,700 |
2009/01/23 | 283 | 284 | 273 | 273 | 206,000 |
2009/01/22 | 295 | 297 | 284 | 286 | 201,900 |
2009/01/21 | 295 | 300 | 288 | 288 | 277,600 |
2009/01/20 | 301 | 301 | 292 | 294 | 283,200 |
2009/01/19 | 305 | 308 | 294 | 298 | 217,700 |
2009/01/16 | 295 | 305 | 295 | 304 | 197,600 |
2009/01/15 | 286 | 304 | 285 | 298 | 216,500 |
2009/01/14 | 285 | 295 | 285 | 291 | 209,600 |
2009/01/13 | 302 | 302 | 287 | 288 | 433,600 |
2009/01/09 | 311 | 311 | 302 | 303 | 373,100 |
2009/01/08 | 301 | 309 | 300 | 301 | 232,000 |
2009/01/07 | 305 | 316 | 301 | 303 | 488,500 |
2009/01/06 | 310 | 310 | 301 | 304 | 112,000 |
2009/01/05 | 313 | 319 | 305 | 306 | 67,200 |