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 |
---|---|---|---|---|---|
2012/12/28 | 306 | 309 | 286 | 300 | 88,600 |
2012/12/27 | 309 | 309 | 302 | 308 | 107,400 |
2012/12/26 | 307 | 310 | 306 | 306 | 44,700 |
2012/12/25 | 316 | 316 | 307 | 307 | 114,800 |
2012/12/21 | 309 | 312 | 292 | 312 | 232,400 |
2012/12/20 | 301 | 308 | 300 | 308 | 140,600 |
2012/12/19 | 293 | 304 | 293 | 303 | 126,700 |
2012/12/18 | 290 | 297 | 290 | 293 | 90,100 |
2012/12/17 | 289 | 292 | 287 | 289 | 74,200 |
2012/12/14 | 293 | 294 | 288 | 288 | 179,100 |
2012/12/13 | 290 | 294 | 284 | 285 | 90,600 |
2012/12/12 | 286 | 292 | 286 | 286 | 89,800 |
2012/12/11 | 277 | 286 | 276 | 284 | 58,300 |
2012/12/10 | 280 | 280 | 277 | 279 | 48,800 |
2012/12/07 | 277 | 280 | 277 | 278 | 59,900 |
2012/12/06 | 279 | 280 | 278 | 280 | 65,600 |
2012/12/05 | 276 | 278 | 273 | 278 | 49,900 |
2012/12/04 | 274 | 279 | 272 | 279 | 84,700 |
2012/12/03 | 273 | 277 | 272 | 276 | 66,500 |
2012/11/30 | 279 | 279 | 271 | 271 | 63,000 |
2012/11/29 | 275 | 279 | 275 | 277 | 24,800 |
2012/11/28 | 277 | 279 | 273 | 275 | 34,900 |
2012/11/27 | 270 | 279 | 270 | 279 | 97,400 |
2012/11/26 | 270 | 277 | 266 | 269 | 101,700 |
2012/11/22 | 272 | 272 | 269 | 272 | 111,000 |
2012/11/21 | 270 | 270 | 266 | 270 | 113,000 |
2012/11/20 | 268 | 270 | 267 | 270 | 99,500 |
2012/11/19 | 268 | 270 | 263 | 266 | 113,500 |
2012/11/16 | 259 | 268 | 258 | 266 | 78,400 |
2012/11/15 | 256 | 261 | 256 | 259 | 45,900 |
2012/11/14 | 257 | 260 | 255 | 255 | 33,500 |
2012/11/13 | 258 | 258 | 254 | 256 | 97,600 |
2012/11/12 | 255 | 257 | 255 | 255 | 73,100 |
2012/11/09 | 256 | 258 | 254 | 255 | 76,500 |
2012/11/08 | 258 | 260 | 258 | 258 | 49,200 |
2012/11/07 | 262 | 263 | 259 | 262 | 28,600 |
2012/11/06 | 260 | 262 | 260 | 261 | 19,000 |
2012/11/05 | 262 | 262 | 259 | 262 | 29,700 |
2012/11/02 | 266 | 268 | 257 | 265 | 108,200 |
2012/11/01 | 259 | 263 | 257 | 263 | 61,800 |
2012/10/31 | 254 | 261 | 254 | 256 | 86,900 |
2012/10/30 | 260 | 262 | 251 | 251 | 126,400 |
2012/10/29 | 266 | 267 | 258 | 259 | 99,400 |
2012/10/26 | 268 | 269 | 260 | 268 | 84,800 |
2012/10/25 | 262 | 269 | 260 | 269 | 31,500 |
2012/10/24 | 265 | 269 | 264 | 265 | 51,500 |
2012/10/23 | 274 | 274 | 264 | 272 | 62,800 |
2012/10/22 | 266 | 274 | 266 | 272 | 50,400 |
2012/10/19 | 272 | 273 | 266 | 268 | 123,900 |
2012/10/18 | 260 | 272 | 260 | 272 | 126,200 |
2012/10/17 | 258 | 262 | 257 | 260 | 66,800 |
2012/10/16 | 254 | 257 | 253 | 256 | 83,800 |
2012/10/15 | 253 | 253 | 251 | 253 | 46,900 |
2012/10/12 | 251 | 256 | 251 | 254 | 62,600 |
2012/10/11 | 256 | 258 | 251 | 251 | 81,900 |
2012/10/10 | 257 | 260 | 256 | 258 | 71,500 |
2012/10/09 | 266 | 269 | 258 | 258 | 113,800 |
2012/10/05 | 268 | 269 | 264 | 265 | 60,000 |
2012/10/04 | 268 | 269 | 268 | 268 | 20,900 |
2012/10/03 | 268 | 270 | 265 | 268 | 71,100 |
2012/10/02 | 274 | 275 | 271 | 272 | 97,200 |
2012/10/01 | 273 | 277 | 270 | 275 | 151,800 |
2012/09/28 | 273 | 274 | 266 | 273 | 84,300 |
2012/09/27 | 274 | 276 | 270 | 271 | 67,800 |
2012/09/26 | 275 | 278 | 271 | 274 | 91,600 |
2012/09/25 | 265 | 282 | 265 | 282 | 117,300 |
2012/09/24 | 270 | 270 | 264 | 269 | 108,400 |
2012/09/21 | 268 | 271 | 267 | 270 | 145,000 |
2012/09/20 | 267 | 271 | 265 | 268 | 106,900 |
2012/09/19 | 268 | 270 | 265 | 267 | 83,000 |
2012/09/18 | 265 | 268 | 262 | 267 | 56,900 |
2012/09/14 | 257 | 260 | 257 | 260 | 93,900 |
2012/09/13 | 260 | 260 | 250 | 256 | 102,800 |
2012/09/12 | 256 | 259 | 254 | 258 | 55,800 |
2012/09/11 | 252 | 255 | 252 | 255 | 42,900 |
2012/09/10 | 254 | 256 | 250 | 255 | 71,900 |
2012/09/07 | 255 | 257 | 253 | 253 | 38,600 |
2012/09/06 | 255 | 255 | 248 | 251 | 84,800 |
2012/09/05 | 255 | 259 | 253 | 257 | 75,200 |
2012/09/04 | 263 | 263 | 257 | 258 | 99,300 |
2012/09/03 | 261 | 265 | 261 | 263 | 45,000 |
2012/08/31 | 262 | 263 | 260 | 260 | 59,600 |
2012/08/30 | 265 | 267 | 261 | 261 | 41,000 |
2012/08/29 | 265 | 267 | 260 | 267 | 30,700 |
2012/08/28 | 273 | 275 | 264 | 264 | 47,100 |
2012/08/27 | 276 | 276 | 271 | 271 | 26,600 |
2012/08/24 | 277 | 278 | 273 | 273 | 20,600 |
2012/08/23 | 276 | 279 | 275 | 278 | 45,100 |
2012/08/22 | 285 | 285 | 279 | 280 | 70,900 |
2012/08/21 | 283 | 284 | 281 | 284 | 171,500 |
2012/08/20 | 278 | 284 | 276 | 284 | 104,500 |
2012/08/17 | 279 | 280 | 275 | 279 | 91,200 |
2012/08/16 | 273 | 279 | 272 | 277 | 64,400 |
2012/08/15 | 270 | 273 | 269 | 270 | 63,700 |
2012/08/14 | 265 | 272 | 265 | 272 | 57,000 |
2012/08/13 | 264 | 266 | 263 | 264 | 9,600 |
2012/08/10 | 261 | 266 | 260 | 264 | 99,100 |
2012/08/09 | 266 | 269 | 263 | 269 | 37,500 |
2012/08/08 | 260 | 264 | 259 | 264 | 48,200 |
2012/08/07 | 263 | 265 | 255 | 257 | 57,000 |
2012/08/06 | 267 | 271 | 263 | 264 | 44,900 |
2012/08/03 | 269 | 269 | 263 | 265 | 40,400 |
2012/08/02 | 271 | 274 | 268 | 269 | 75,900 |
2012/08/01 | 265 | 271 | 265 | 270 | 50,100 |
2012/07/31 | 265 | 278 | 265 | 267 | 52,300 |
2012/07/30 | 262 | 267 | 262 | 267 | 36,000 |
2012/07/27 | 263 | 268 | 262 | 262 | 35,200 |
2012/07/26 | 259 | 265 | 253 | 262 | 50,400 |
2012/07/25 | 260 | 265 | 253 | 257 | 68,800 |
2012/07/24 | 270 | 272 | 262 | 263 | 117,800 |
2012/07/23 | 270 | 274 | 263 | 263 | 85,400 |
2012/07/20 | 289 | 289 | 272 | 279 | 163,200 |
2012/07/19 | 280 | 287 | 280 | 287 | 65,400 |
2012/07/18 | 281 | 281 | 274 | 276 | 72,300 |
2012/07/17 | 280 | 282 | 277 | 280 | 62,100 |
2012/07/13 | 279 | 283 | 279 | 279 | 29,500 |
2012/07/12 | 279 | 285 | 276 | 276 | 86,100 |
2012/07/11 | 277 | 279 | 276 | 277 | 34,700 |
2012/07/10 | 284 | 284 | 277 | 277 | 54,100 |
2012/07/09 | 280 | 284 | 277 | 279 | 43,400 |
2012/07/06 | 285 | 288 | 282 | 282 | 63,700 |
2012/07/05 | 287 | 289 | 285 | 286 | 30,100 |
2012/07/04 | 289 | 289 | 287 | 289 | 46,500 |
2012/07/03 | 285 | 289 | 285 | 288 | 97,200 |
2012/07/02 | 287 | 288 | 282 | 285 | 78,000 |
2012/06/29 | 276 | 286 | 275 | 285 | 107,600 |
2012/06/28 | 274 | 282 | 274 | 278 | 64,000 |
2012/06/27 | 267 | 274 | 265 | 274 | 42,100 |
2012/06/26 | 262 | 273 | 262 | 267 | 106,100 |
2012/06/25 | 278 | 278 | 270 | 270 | 33,000 |
2012/06/22 | 280 | 280 | 276 | 277 | 81,000 |
2012/06/21 | 271 | 280 | 271 | 280 | 130,300 |
2012/06/20 | 264 | 270 | 261 | 270 | 76,000 |
2012/06/19 | 266 | 269 | 263 | 263 | 86,800 |
2012/06/18 | 264 | 266 | 259 | 266 | 55,400 |
2012/06/15 | 264 | 267 | 250 | 265 | 152,500 |
2012/06/14 | 252 | 258 | 252 | 258 | 37,500 |
2012/06/13 | 252 | 255 | 250 | 254 | 52,500 |
2012/06/12 | 252 | 253 | 250 | 253 | 61,400 |
2012/06/11 | 261 | 262 | 255 | 257 | 57,500 |
2012/06/08 | 258 | 258 | 250 | 256 | 135,500 |
2012/06/07 | 248 | 256 | 248 | 256 | 56,800 |
2012/06/06 | 252 | 252 | 244 | 251 | 54,800 |
2012/06/05 | 245 | 250 | 243 | 250 | 61,400 |
2012/06/04 | 246 | 246 | 242 | 244 | 93,600 |
2012/06/01 | 247 | 250 | 244 | 248 | 104,200 |
2012/05/31 | 240 | 253 | 240 | 253 | 101,600 |
2012/05/30 | 241 | 242 | 240 | 240 | 96,100 |
2012/05/29 | 241 | 244 | 241 | 242 | 35,700 |
2012/05/28 | 242 | 242 | 240 | 241 | 47,600 |
2012/05/25 | 242 | 244 | 240 | 243 | 76,900 |
2012/05/24 | 245 | 245 | 241 | 243 | 47,800 |
2012/05/23 | 249 | 251 | 245 | 246 | 50,000 |
2012/05/22 | 254 | 254 | 248 | 249 | 76,500 |
2012/05/21 | 245 | 251 | 243 | 251 | 119,600 |
2012/05/18 | 245 | 245 | 241 | 242 | 125,600 |
2012/05/17 | 241 | 248 | 240 | 247 | 101,200 |
2012/05/16 | 245 | 245 | 240 | 240 | 79,100 |
2012/05/15 | 242 | 249 | 241 | 246 | 60,300 |
2012/05/14 | 235 | 249 | 235 | 242 | 112,700 |
2012/05/11 | 243 | 245 | 240 | 240 | 126,600 |
2012/05/10 | 242 | 248 | 242 | 243 | 79,800 |
2012/05/09 | 251 | 254 | 245 | 245 | 83,700 |
2012/05/08 | 248 | 255 | 247 | 255 | 87,200 |
2012/05/07 | 252 | 254 | 247 | 248 | 76,200 |
2012/05/02 | 260 | 260 | 252 | 259 | 116,000 |
2012/05/01 | 258 | 260 | 255 | 259 | 62,400 |
2012/04/27 | 257 | 263 | 256 | 257 | 84,100 |
2012/04/26 | 265 | 265 | 256 | 258 | 74,700 |
2012/04/25 | 264 | 266 | 261 | 264 | 72,100 |
2012/04/24 | 260 | 260 | 257 | 259 | 91,500 |
2012/04/23 | 267 | 272 | 261 | 261 | 214,800 |
2012/04/20 | 273 | 274 | 267 | 271 | 106,400 |
2012/04/19 | 273 | 274 | 270 | 271 | 43,700 |
2012/04/18 | 270 | 279 | 269 | 274 | 97,700 |
2012/04/17 | 264 | 270 | 263 | 268 | 57,100 |
2012/04/16 | 266 | 269 | 263 | 264 | 47,000 |
2012/04/13 | 263 | 268 | 263 | 266 | 58,500 |
2012/04/12 | 265 | 266 | 261 | 262 | 79,700 |
2012/04/11 | 265 | 268 | 264 | 265 | 66,500 |
2012/04/10 | 268 | 269 | 267 | 268 | 40,600 |
2012/04/09 | 265 | 270 | 264 | 265 | 55,400 |
2012/04/06 | 265 | 267 | 264 | 265 | 53,200 |
2012/04/05 | 266 | 270 | 264 | 267 | 87,100 |
2012/04/04 | 273 | 275 | 266 | 270 | 120,600 |
2012/04/03 | 280 | 281 | 274 | 274 | 195,000 |
2012/04/02 | 291 | 292 | 281 | 283 | 245,700 |
2012/03/30 | 292 | 294 | 290 | 290 | 63,900 |
2012/03/29 | 295 | 295 | 288 | 292 | 83,000 |
2012/03/28 | 300 | 300 | 290 | 294 | 124,400 |
2012/03/27 | 295 | 304 | 294 | 304 | 123,000 |
2012/03/26 | 297 | 298 | 287 | 289 | 102,800 |
2012/03/23 | 295 | 300 | 295 | 297 | 82,900 |
2012/03/22 | 297 | 299 | 294 | 298 | 91,800 |
2012/03/21 | 301 | 302 | 292 | 296 | 214,700 |
2012/03/19 | 299 | 300 | 295 | 300 | 102,700 |
2012/03/16 | 295 | 298 | 292 | 298 | 109,100 |
2012/03/15 | 296 | 297 | 290 | 297 | 80,200 |
2012/03/14 | 300 | 300 | 293 | 293 | 89,300 |
2012/03/13 | 294 | 308 | 292 | 295 | 228,600 |
2012/03/12 | 298 | 298 | 293 | 293 | 57,900 |
2012/03/09 | 297 | 300 | 296 | 298 | 272,100 |
2012/03/08 | 291 | 296 | 289 | 295 | 80,400 |
2012/03/07 | 284 | 290 | 283 | 289 | 112,900 |
2012/03/06 | 287 | 290 | 286 | 286 | 54,500 |
2012/03/05 | 292 | 295 | 287 | 289 | 107,300 |
2012/03/02 | 290 | 295 | 289 | 294 | 125,000 |
2012/03/01 | 292 | 296 | 285 | 290 | 95,300 |
2012/02/29 | 296 | 297 | 287 | 290 | 125,900 |
2012/02/28 | 294 | 296 | 292 | 295 | 83,900 |
2012/02/27 | 295 | 295 | 292 | 293 | 71,300 |
2012/02/24 | 293 | 295 | 292 | 295 | 168,400 |
2012/02/23 | 290 | 296 | 287 | 294 | 156,300 |
2012/02/22 | 285 | 292 | 285 | 291 | 179,900 |
2012/02/21 | 285 | 286 | 282 | 283 | 124,400 |
2012/02/20 | 283 | 285 | 275 | 285 | 114,800 |
2012/02/17 | 283 | 284 | 281 | 283 | 94,700 |
2012/02/16 | 280 | 283 | 279 | 280 | 69,800 |
2012/02/15 | 280 | 285 | 278 | 281 | 189,800 |
2012/02/14 | 277 | 280 | 273 | 280 | 46,600 |
2012/02/13 | 273 | 281 | 273 | 279 | 31,000 |
2012/02/10 | 285 | 285 | 276 | 277 | 36,200 |
2012/02/09 | 286 | 286 | 277 | 282 | 76,400 |
2012/02/08 | 267 | 286 | 266 | 286 | 192,400 |
2012/02/07 | 265 | 269 | 265 | 267 | 62,600 |
2012/02/06 | 270 | 270 | 267 | 268 | 93,100 |
2012/02/03 | 273 | 275 | 268 | 269 | 35,200 |
2012/02/02 | 282 | 286 | 273 | 274 | 120,300 |
2012/02/01 | 279 | 283 | 273 | 279 | 81,100 |
2012/01/31 | 274 | 278 | 270 | 278 | 57,800 |
2012/01/30 | 273 | 275 | 271 | 274 | 33,900 |
2012/01/27 | 277 | 278 | 273 | 273 | 24,300 |
2012/01/26 | 277 | 279 | 274 | 276 | 40,600 |
2012/01/25 | 273 | 279 | 273 | 279 | 44,700 |
2012/01/24 | 277 | 279 | 272 | 274 | 73,200 |
2012/01/23 | 269 | 275 | 265 | 273 | 59,700 |
2012/01/20 | 270 | 275 | 257 | 272 | 188,100 |
2012/01/19 | 260 | 265 | 260 | 264 | 61,300 |
2012/01/18 | 261 | 266 | 257 | 259 | 88,200 |
2012/01/17 | 256 | 264 | 255 | 263 | 72,100 |
2012/01/16 | 255 | 257 | 253 | 256 | 29,200 |
2012/01/13 | 254 | 257 | 254 | 257 | 59,700 |
2012/01/12 | 258 | 258 | 254 | 255 | 46,700 |
2012/01/11 | 258 | 260 | 257 | 257 | 18,600 |
2012/01/10 | 260 | 262 | 255 | 256 | 67,500 |
2012/01/06 | 257 | 258 | 255 | 256 | 23,800 |
2012/01/05 | 265 | 265 | 260 | 260 | 86,600 |
2012/01/04 | 257 | 265 | 256 | 263 | 108,300 |