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 |
---|---|---|---|---|---|
2011/12/30 | 249 | 253 | 246 | 253 | 41,300 |
2011/12/29 | 246 | 249 | 245 | 247 | 18,700 |
2011/12/28 | 249 | 250 | 245 | 245 | 43,100 |
2011/12/27 | 248 | 251 | 248 | 249 | 36,900 |
2011/12/26 | 253 | 256 | 251 | 251 | 58,100 |
2011/12/22 | 270 | 270 | 250 | 256 | 179,700 |
2011/12/21 | 276 | 277 | 269 | 270 | 102,200 |
2011/12/20 | 267 | 278 | 265 | 277 | 115,300 |
2011/12/19 | 264 | 268 | 259 | 267 | 65,400 |
2011/12/16 | 265 | 267 | 263 | 263 | 73,500 |
2011/12/15 | 269 | 270 | 262 | 263 | 74,400 |
2011/12/14 | 264 | 268 | 259 | 268 | 103,800 |
2011/12/13 | 265 | 269 | 264 | 267 | 48,200 |
2011/12/12 | 269 | 270 | 267 | 267 | 45,100 |
2011/12/09 | 267 | 270 | 267 | 269 | 117,000 |
2011/12/08 | 272 | 275 | 272 | 273 | 67,600 |
2011/12/07 | 277 | 278 | 265 | 274 | 86,900 |
2011/12/06 | 273 | 283 | 273 | 273 | 78,300 |
2011/12/05 | 277 | 278 | 275 | 278 | 36,100 |
2011/12/02 | 281 | 284 | 276 | 278 | 98,800 |
2011/12/01 | 290 | 290 | 280 | 285 | 158,100 |
2011/11/30 | 291 | 292 | 279 | 284 | 125,100 |
2011/11/29 | 285 | 294 | 281 | 294 | 135,000 |
2011/11/28 | 283 | 284 | 280 | 283 | 75,000 |
2011/11/25 | 277 | 280 | 277 | 278 | 60,300 |
2011/11/24 | 273 | 284 | 273 | 278 | 149,100 |
2011/11/22 | 279 | 287 | 271 | 286 | 144,300 |
2011/11/21 | 272 | 279 | 271 | 278 | 160,400 |
2011/11/18 | 266 | 271 | 264 | 270 | 112,800 |
2011/11/17 | 257 | 269 | 256 | 269 | 91,100 |
2011/11/16 | 255 | 258 | 253 | 257 | 45,000 |
2011/11/15 | 257 | 259 | 256 | 258 | 23,400 |
2011/11/14 | 257 | 259 | 255 | 259 | 27,700 |
2011/11/11 | 260 | 260 | 252 | 257 | 35,400 |
2011/11/10 | 256 | 261 | 253 | 261 | 55,200 |
2011/11/09 | 258 | 266 | 257 | 266 | 69,900 |
2011/11/08 | 261 | 277 | 254 | 258 | 48,400 |
2011/11/07 | 255 | 265 | 255 | 264 | 49,500 |
2011/11/04 | 256 | 262 | 254 | 258 | 63,100 |
2011/11/02 | 260 | 261 | 253 | 256 | 161,200 |
2011/11/01 | 259 | 268 | 259 | 265 | 65,400 |
2011/10/31 | 262 | 268 | 261 | 261 | 72,300 |
2011/10/28 | 265 | 270 | 263 | 264 | 125,400 |
2011/10/27 | 257 | 263 | 257 | 261 | 55,600 |
2011/10/26 | 256 | 259 | 255 | 257 | 46,800 |
2011/10/25 | 267 | 270 | 258 | 259 | 67,700 |
2011/10/24 | 266 | 271 | 263 | 269 | 75,100 |
2011/10/21 | 262 | 266 | 256 | 258 | 83,500 |
2011/10/20 | 255 | 261 | 253 | 261 | 72,900 |
2011/10/19 | 258 | 261 | 255 | 256 | 35,000 |
2011/10/18 | 264 | 264 | 259 | 259 | 53,800 |
2011/10/17 | 262 | 267 | 259 | 265 | 94,400 |
2011/10/14 | 260 | 262 | 254 | 254 | 76,200 |
2011/10/13 | 269 | 269 | 264 | 264 | 46,600 |
2011/10/12 | 267 | 270 | 260 | 263 | 74,700 |
2011/10/11 | 262 | 272 | 262 | 271 | 81,000 |
2011/10/07 | 268 | 272 | 265 | 265 | 42,000 |
2011/10/06 | 263 | 269 | 260 | 266 | 54,600 |
2011/10/05 | 278 | 278 | 261 | 262 | 82,100 |
2011/10/04 | 282 | 282 | 277 | 277 | 97,000 |
2011/10/03 | 284 | 288 | 277 | 285 | 122,800 |
2011/09/30 | 294 | 295 | 288 | 289 | 121,800 |
2011/09/29 | 283 | 293 | 282 | 292 | 136,000 |
2011/09/28 | 280 | 290 | 278 | 290 | 149,300 |
2011/09/27 | 265 | 275 | 265 | 275 | 86,600 |
2011/09/26 | 270 | 278 | 261 | 262 | 133,800 |
2011/09/22 | 281 | 283 | 274 | 275 | 106,900 |
2011/09/21 | 281 | 288 | 276 | 280 | 228,000 |
2011/09/20 | 270 | 274 | 266 | 273 | 144,700 |
2011/09/16 | 252 | 283 | 252 | 271 | 109,500 |
2011/09/15 | 245 | 255 | 245 | 254 | 92,400 |
2011/09/14 | 254 | 260 | 245 | 246 | 95,100 |
2011/09/13 | 250 | 260 | 248 | 258 | 54,300 |
2011/09/12 | 255 | 256 | 252 | 252 | 82,700 |
2011/09/09 | 256 | 261 | 256 | 260 | 146,500 |
2011/09/08 | 261 | 262 | 256 | 259 | 128,600 |
2011/09/07 | 264 | 264 | 261 | 261 | 44,300 |
2011/09/06 | 263 | 265 | 261 | 264 | 49,400 |
2011/09/05 | 264 | 265 | 262 | 263 | 29,100 |
2011/09/02 | 264 | 268 | 262 | 267 | 98,800 |
2011/09/01 | 265 | 267 | 264 | 267 | 87,900 |
2011/08/31 | 262 | 263 | 260 | 263 | 50,200 |
2011/08/30 | 260 | 263 | 258 | 261 | 65,100 |
2011/08/29 | 257 | 260 | 255 | 258 | 39,200 |
2011/08/26 | 255 | 260 | 250 | 258 | 59,600 |
2011/08/25 | 262 | 265 | 254 | 254 | 66,300 |
2011/08/24 | 265 | 265 | 258 | 260 | 56,900 |
2011/08/23 | 255 | 264 | 252 | 263 | 173,300 |
2011/08/22 | 250 | 252 | 247 | 247 | 70,800 |
2011/08/19 | 248 | 253 | 247 | 249 | 132,900 |
2011/08/18 | 249 | 250 | 246 | 247 | 132,300 |
2011/08/17 | 245 | 253 | 243 | 251 | 75,200 |
2011/08/16 | 241 | 243 | 240 | 243 | 34,100 |
2011/08/15 | 242 | 245 | 237 | 239 | 39,400 |
2011/08/12 | 242 | 242 | 237 | 239 | 33,900 |
2011/08/11 | 236 | 243 | 236 | 237 | 60,800 |
2011/08/10 | 240 | 245 | 238 | 239 | 42,200 |
2011/08/09 | 240 | 240 | 224 | 237 | 212,000 |
2011/08/08 | 242 | 245 | 241 | 242 | 54,500 |
2011/08/05 | 250 | 252 | 241 | 248 | 127,900 |
2011/08/04 | 254 | 257 | 253 | 254 | 74,200 |
2011/08/03 | 254 | 257 | 254 | 254 | 82,100 |
2011/08/02 | 263 | 264 | 258 | 261 | 108,600 |
2011/08/01 | 249 | 264 | 249 | 264 | 102,000 |
2011/07/29 | 256 | 257 | 245 | 245 | 66,000 |
2011/07/28 | 255 | 260 | 252 | 260 | 69,200 |
2011/07/27 | 262 | 264 | 255 | 259 | 91,800 |
2011/07/26 | 264 | 268 | 261 | 265 | 58,200 |
2011/07/25 | 265 | 267 | 261 | 262 | 54,300 |
2011/07/22 | 270 | 271 | 268 | 268 | 103,400 |
2011/07/21 | 272 | 272 | 265 | 268 | 152,000 |
2011/07/20 | 270 | 272 | 268 | 270 | 119,900 |
2011/07/19 | 266 | 271 | 264 | 268 | 121,700 |
2011/07/15 | 265 | 270 | 261 | 269 | 104,600 |
2011/07/14 | 265 | 269 | 264 | 267 | 95,300 |
2011/07/13 | 262 | 268 | 258 | 267 | 61,000 |
2011/07/12 | 260 | 266 | 259 | 262 | 52,800 |
2011/07/11 | 260 | 264 | 260 | 263 | 79,600 |
2011/07/08 | 266 | 268 | 262 | 262 | 78,700 |
2011/07/07 | 263 | 267 | 261 | 265 | 54,100 |
2011/07/06 | 264 | 265 | 260 | 263 | 70,000 |
2011/07/05 | 267 | 271 | 266 | 266 | 50,200 |
2011/07/04 | 268 | 274 | 266 | 269 | 125,000 |
2011/07/01 | 249 | 265 | 249 | 264 | 186,400 |
2011/06/30 | 247 | 248 | 245 | 248 | 87,700 |
2011/06/29 | 245 | 247 | 245 | 245 | 63,300 |
2011/06/28 | 246 | 247 | 243 | 245 | 43,100 |
2011/06/27 | 242 | 245 | 242 | 243 | 31,800 |
2011/06/24 | 245 | 246 | 242 | 245 | 57,100 |
2011/06/23 | 242 | 245 | 241 | 243 | 41,100 |
2011/06/22 | 240 | 245 | 240 | 245 | 121,900 |
2011/06/21 | 238 | 238 | 232 | 237 | 142,300 |
2011/06/20 | 237 | 238 | 234 | 238 | 122,800 |
2011/06/17 | 233 | 236 | 231 | 236 | 101,300 |
2011/06/16 | 235 | 238 | 233 | 235 | 83,300 |
2011/06/15 | 233 | 234 | 231 | 234 | 95,400 |
2011/06/14 | 226 | 231 | 225 | 229 | 64,600 |
2011/06/13 | 225 | 231 | 225 | 226 | 28,700 |
2011/06/10 | 231 | 233 | 226 | 227 | 175,200 |
2011/06/09 | 225 | 227 | 225 | 227 | 41,300 |
2011/06/08 | 228 | 229 | 224 | 227 | 37,200 |
2011/06/07 | 222 | 230 | 222 | 227 | 56,000 |
2011/06/06 | 221 | 226 | 220 | 224 | 91,500 |
2011/06/03 | 230 | 233 | 222 | 225 | 139,400 |
2011/06/02 | 232 | 234 | 231 | 231 | 121,600 |
2011/06/01 | 234 | 237 | 230 | 237 | 99,300 |
2011/05/31 | 232 | 233 | 229 | 229 | 88,400 |
2011/05/30 | 235 | 235 | 231 | 232 | 74,600 |
2011/05/27 | 234 | 235 | 232 | 233 | 41,600 |
2011/05/26 | 237 | 237 | 233 | 234 | 41,000 |
2011/05/25 | 234 | 236 | 233 | 236 | 33,900 |
2011/05/24 | 235 | 237 | 231 | 237 | 79,100 |
2011/05/23 | 235 | 235 | 231 | 233 | 81,700 |
2011/05/20 | 240 | 241 | 233 | 237 | 163,100 |
2011/05/19 | 236 | 238 | 232 | 233 | 78,800 |
2011/05/18 | 234 | 240 | 232 | 238 | 99,500 |
2011/05/17 | 234 | 235 | 232 | 234 | 61,300 |
2011/05/16 | 235 | 237 | 232 | 232 | 89,300 |
2011/05/13 | 243 | 246 | 236 | 239 | 102,000 |
2011/05/12 | 244 | 246 | 242 | 242 | 33,800 |
2011/05/11 | 245 | 249 | 242 | 243 | 87,300 |
2011/05/10 | 247 | 247 | 242 | 243 | 50,900 |
2011/05/09 | 251 | 253 | 247 | 248 | 66,300 |
2011/05/06 | 249 | 252 | 247 | 251 | 124,700 |
2011/05/02 | 239 | 249 | 239 | 248 | 145,700 |
2011/04/28 | 235 | 235 | 231 | 235 | 65,900 |
2011/04/27 | 232 | 234 | 231 | 231 | 39,500 |
2011/04/26 | 233 | 234 | 231 | 231 | 41,900 |
2011/04/25 | 239 | 242 | 233 | 235 | 56,700 |
2011/04/22 | 240 | 240 | 234 | 239 | 60,200 |
2011/04/21 | 244 | 245 | 235 | 238 | 118,900 |
2011/04/20 | 234 | 238 | 233 | 238 | 82,100 |
2011/04/19 | 236 | 236 | 232 | 233 | 83,800 |
2011/04/18 | 232 | 239 | 231 | 238 | 58,900 |
2011/04/15 | 235 | 235 | 231 | 231 | 45,400 |
2011/04/14 | 230 | 236 | 230 | 234 | 73,900 |
2011/04/13 | 231 | 234 | 230 | 230 | 44,800 |
2011/04/12 | 232 | 235 | 231 | 231 | 65,700 |
2011/04/11 | 237 | 239 | 232 | 234 | 71,500 |
2011/04/08 | 230 | 243 | 230 | 240 | 80,800 |
2011/04/07 | 235 | 236 | 230 | 231 | 73,700 |
2011/04/06 | 238 | 238 | 228 | 232 | 136,900 |
2011/04/05 | 247 | 247 | 237 | 238 | 100,200 |
2011/04/04 | 251 | 253 | 245 | 248 | 107,300 |
2011/04/01 | 251 | 255 | 250 | 251 | 103,800 |
2011/03/31 | 249 | 253 | 244 | 253 | 120,300 |
2011/03/30 | 237 | 248 | 237 | 248 | 147,100 |
2011/03/29 | 245 | 245 | 233 | 243 | 137,700 |
2011/03/28 | 234 | 245 | 233 | 245 | 106,500 |
2011/03/25 | 239 | 244 | 234 | 234 | 117,700 |
2011/03/24 | 237 | 244 | 235 | 239 | 109,800 |
2011/03/23 | 239 | 245 | 235 | 237 | 161,000 |
2011/03/22 | 248 | 250 | 241 | 246 | 142,700 |
2011/03/18 | 239 | 242 | 220 | 240 | 338,400 |
2011/03/17 | 194 | 215 | 191 | 215 | 374,200 |
2011/03/16 | 202 | 223 | 192 | 205 | 564,500 |
2011/03/15 | 216 | 221 | 173 | 210 | 532,200 |
2011/03/14 | 229 | 246 | 217 | 232 | 407,100 |
2011/03/11 | 288 | 290 | 283 | 285 | 287,000 |
2011/03/10 | 297 | 298 | 290 | 292 | 110,200 |
2011/03/09 | 300 | 302 | 298 | 298 | 55,600 |
2011/03/08 | 301 | 302 | 297 | 297 | 54,000 |
2011/03/07 | 305 | 305 | 299 | 300 | 84,800 |
2011/03/04 | 312 | 313 | 305 | 305 | 126,600 |
2011/03/03 | 304 | 308 | 304 | 307 | 76,200 |
2011/03/02 | 311 | 313 | 301 | 301 | 278,100 |
2011/03/01 | 306 | 318 | 305 | 316 | 377,500 |
2011/02/28 | 299 | 307 | 298 | 306 | 177,800 |
2011/02/25 | 293 | 302 | 293 | 302 | 178,100 |
2011/02/24 | 301 | 303 | 292 | 296 | 301,500 |
2011/02/23 | 300 | 307 | 300 | 305 | 255,600 |
2011/02/22 | 306 | 306 | 301 | 301 | 226,700 |
2011/02/21 | 298 | 308 | 295 | 307 | 415,500 |
2011/02/18 | 294 | 303 | 293 | 296 | 540,000 |
2011/02/17 | 293 | 294 | 292 | 294 | 156,500 |
2011/02/16 | 291 | 293 | 290 | 291 | 60,700 |
2011/02/15 | 293 | 294 | 291 | 291 | 64,600 |
2011/02/14 | 292 | 293 | 290 | 293 | 42,900 |
2011/02/10 | 290 | 293 | 290 | 291 | 56,300 |
2011/02/09 | 294 | 295 | 291 | 291 | 72,600 |
2011/02/08 | 293 | 293 | 291 | 292 | 55,100 |
2011/02/07 | 295 | 295 | 293 | 294 | 80,600 |
2011/02/04 | 294 | 295 | 293 | 295 | 125,900 |
2011/02/03 | 293 | 293 | 290 | 291 | 60,400 |
2011/02/02 | 293 | 295 | 291 | 294 | 183,700 |
2011/02/01 | 290 | 293 | 290 | 293 | 107,600 |
2011/01/31 | 289 | 294 | 289 | 290 | 105,400 |
2011/01/28 | 294 | 294 | 287 | 289 | 188,600 |
2011/01/27 | 291 | 298 | 289 | 295 | 133,600 |
2011/01/26 | 296 | 296 | 292 | 292 | 61,900 |
2011/01/25 | 289 | 297 | 289 | 296 | 92,700 |
2011/01/24 | 289 | 291 | 287 | 291 | 103,300 |
2011/01/21 | 300 | 304 | 290 | 290 | 304,500 |
2011/01/20 | 289 | 303 | 288 | 298 | 187,700 |
2011/01/19 | 292 | 295 | 290 | 294 | 86,400 |
2011/01/18 | 296 | 296 | 293 | 293 | 98,100 |
2011/01/17 | 296 | 296 | 293 | 295 | 91,000 |
2011/01/14 | 288 | 296 | 288 | 293 | 149,600 |
2011/01/13 | 290 | 292 | 288 | 289 | 171,800 |
2011/01/12 | 290 | 290 | 287 | 287 | 111,500 |
2011/01/11 | 289 | 290 | 286 | 289 | 128,900 |
2011/01/07 | 294 | 295 | 289 | 289 | 91,600 |
2011/01/06 | 290 | 292 | 288 | 291 | 107,400 |
2011/01/05 | 289 | 292 | 286 | 287 | 121,000 |
2011/01/04 | 287 | 292 | 285 | 292 | 134,600 |