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 |
---|---|---|---|---|---|
2013/12/30 | 364 | 368 | 360 | 368 | 161,200 |
2013/12/27 | 362 | 362 | 344 | 358 | 163,700 |
2013/12/26 | 346 | 360 | 345 | 358 | 138,300 |
2013/12/25 | 350 | 351 | 339 | 344 | 221,800 |
2013/12/24 | 350 | 353 | 349 | 350 | 197,500 |
2013/12/20 | 357 | 359 | 351 | 353 | 169,300 |
2013/12/19 | 362 | 363 | 355 | 361 | 173,900 |
2013/12/18 | 355 | 362 | 353 | 360 | 142,300 |
2013/12/17 | 352 | 357 | 348 | 356 | 110,600 |
2013/12/16 | 354 | 357 | 348 | 349 | 75,200 |
2013/12/13 | 354 | 359 | 353 | 354 | 316,100 |
2013/12/12 | 351 | 364 | 351 | 362 | 144,800 |
2013/12/11 | 357 | 359 | 354 | 354 | 61,700 |
2013/12/10 | 359 | 361 | 356 | 357 | 77,200 |
2013/12/09 | 359 | 363 | 354 | 358 | 79,400 |
2013/12/06 | 354 | 360 | 345 | 356 | 90,500 |
2013/12/05 | 360 | 368 | 356 | 357 | 85,800 |
2013/12/04 | 365 | 368 | 361 | 362 | 108,700 |
2013/12/03 | 364 | 369 | 363 | 364 | 201,000 |
2013/12/02 | 367 | 371 | 363 | 369 | 76,700 |
2013/11/29 | 365 | 367 | 363 | 364 | 66,600 |
2013/11/28 | 375 | 375 | 367 | 369 | 60,900 |
2013/11/27 | 375 | 380 | 370 | 370 | 67,600 |
2013/11/26 | 376 | 387 | 375 | 379 | 243,100 |
2013/11/25 | 376 | 376 | 362 | 371 | 87,100 |
2013/11/22 | 376 | 380 | 368 | 371 | 200,000 |
2013/11/21 | 372 | 377 | 370 | 374 | 207,000 |
2013/11/20 | 356 | 375 | 352 | 372 | 341,100 |
2013/11/19 | 355 | 358 | 347 | 355 | 113,700 |
2013/11/18 | 358 | 363 | 351 | 354 | 140,300 |
2013/11/15 | 350 | 356 | 349 | 356 | 166,200 |
2013/11/14 | 346 | 350 | 343 | 347 | 108,500 |
2013/11/13 | 344 | 350 | 340 | 346 | 113,700 |
2013/11/12 | 338 | 344 | 335 | 344 | 192,000 |
2013/11/11 | 327 | 334 | 325 | 325 | 69,200 |
2013/11/08 | 326 | 330 | 326 | 326 | 43,400 |
2013/11/07 | 334 | 334 | 328 | 329 | 65,100 |
2013/11/06 | 325 | 333 | 325 | 332 | 50,600 |
2013/11/05 | 339 | 339 | 320 | 328 | 123,700 |
2013/11/01 | 344 | 344 | 337 | 339 | 71,100 |
2013/10/31 | 345 | 348 | 343 | 343 | 70,200 |
2013/10/30 | 343 | 346 | 339 | 343 | 95,200 |
2013/10/29 | 341 | 342 | 340 | 340 | 37,500 |
2013/10/28 | 343 | 344 | 341 | 344 | 53,100 |
2013/10/25 | 352 | 352 | 342 | 343 | 70,700 |
2013/10/24 | 345 | 349 | 344 | 349 | 39,100 |
2013/10/23 | 354 | 359 | 348 | 349 | 70,200 |
2013/10/22 | 354 | 355 | 345 | 354 | 72,200 |
2013/10/21 | 350 | 352 | 346 | 350 | 72,900 |
2013/10/18 | 345 | 348 | 345 | 347 | 95,900 |
2013/10/17 | 345 | 347 | 340 | 346 | 80,200 |
2013/10/16 | 336 | 341 | 336 | 340 | 34,100 |
2013/10/15 | 341 | 342 | 334 | 337 | 41,500 |
2013/10/11 | 333 | 342 | 333 | 341 | 62,400 |
2013/10/10 | 330 | 332 | 326 | 329 | 64,300 |
2013/10/09 | 323 | 331 | 323 | 329 | 75,800 |
2013/10/08 | 318 | 327 | 318 | 324 | 75,000 |
2013/10/07 | 335 | 340 | 324 | 326 | 78,600 |
2013/10/04 | 338 | 339 | 335 | 336 | 52,500 |
2013/10/03 | 345 | 348 | 342 | 342 | 69,400 |
2013/10/02 | 359 | 359 | 348 | 348 | 88,200 |
2013/10/01 | 355 | 361 | 353 | 359 | 50,700 |
2013/09/30 | 352 | 356 | 351 | 355 | 45,500 |
2013/09/27 | 364 | 364 | 357 | 359 | 75,100 |
2013/09/26 | 360 | 362 | 353 | 362 | 51,000 |
2013/09/25 | 366 | 366 | 358 | 364 | 91,900 |
2013/09/24 | 357 | 367 | 357 | 366 | 82,500 |
2013/09/20 | 358 | 360 | 355 | 360 | 139,500 |
2013/09/19 | 348 | 355 | 348 | 355 | 124,800 |
2013/09/18 | 347 | 349 | 340 | 346 | 97,400 |
2013/09/17 | 342 | 348 | 340 | 343 | 77,300 |
2013/09/13 | 332 | 339 | 332 | 337 | 144,300 |
2013/09/12 | 342 | 342 | 331 | 336 | 61,000 |
2013/09/11 | 341 | 345 | 337 | 342 | 58,600 |
2013/09/10 | 338 | 342 | 336 | 340 | 83,600 |
2013/09/09 | 338 | 343 | 332 | 340 | 59,800 |
2013/09/06 | 340 | 340 | 326 | 330 | 45,100 |
2013/09/05 | 340 | 341 | 338 | 340 | 29,300 |
2013/09/04 | 334 | 344 | 334 | 340 | 45,900 |
2013/09/03 | 339 | 345 | 322 | 342 | 118,400 |
2013/09/02 | 326 | 335 | 321 | 333 | 42,600 |
2013/08/30 | 336 | 339 | 324 | 325 | 112,100 |
2013/08/29 | 336 | 337 | 330 | 333 | 20,800 |
2013/08/28 | 333 | 340 | 325 | 338 | 95,100 |
2013/08/27 | 341 | 344 | 338 | 338 | 30,700 |
2013/08/26 | 347 | 347 | 337 | 344 | 30,700 |
2013/08/23 | 341 | 350 | 337 | 347 | 50,600 |
2013/08/22 | 341 | 344 | 336 | 339 | 71,100 |
2013/08/21 | 338 | 341 | 335 | 337 | 112,000 |
2013/08/20 | 346 | 346 | 337 | 337 | 73,700 |
2013/08/19 | 344 | 345 | 341 | 344 | 38,000 |
2013/08/16 | 335 | 341 | 335 | 341 | 53,900 |
2013/08/15 | 349 | 349 | 340 | 340 | 50,700 |
2013/08/14 | 351 | 354 | 346 | 353 | 48,600 |
2013/08/13 | 337 | 350 | 335 | 350 | 70,400 |
2013/08/12 | 334 | 340 | 334 | 336 | 50,600 |
2013/08/09 | 343 | 346 | 337 | 337 | 68,400 |
2013/08/08 | 345 | 352 | 341 | 341 | 61,600 |
2013/08/07 | 354 | 356 | 350 | 352 | 104,500 |
2013/08/06 | 347 | 353 | 344 | 353 | 62,300 |
2013/08/05 | 347 | 355 | 342 | 353 | 88,500 |
2013/08/02 | 351 | 354 | 349 | 353 | 135,800 |
2013/08/01 | 330 | 344 | 328 | 344 | 98,800 |
2013/07/31 | 333 | 336 | 326 | 326 | 127,600 |
2013/07/30 | 326 | 340 | 326 | 337 | 61,300 |
2013/07/29 | 340 | 340 | 327 | 327 | 109,600 |
2013/07/26 | 352 | 352 | 338 | 341 | 140,600 |
2013/07/25 | 376 | 376 | 351 | 360 | 80,000 |
2013/07/24 | 377 | 379 | 373 | 375 | 40,700 |
2013/07/23 | 369 | 379 | 365 | 377 | 91,100 |
2013/07/22 | 375 | 377 | 368 | 373 | 109,700 |
2013/07/19 | 381 | 382 | 367 | 373 | 218,300 |
2013/07/18 | 362 | 375 | 360 | 375 | 177,400 |
2013/07/17 | 363 | 363 | 353 | 363 | 116,500 |
2013/07/16 | 370 | 371 | 361 | 361 | 84,800 |
2013/07/12 | 368 | 374 | 362 | 364 | 115,000 |
2013/07/11 | 373 | 373 | 364 | 368 | 98,500 |
2013/07/10 | 367 | 380 | 366 | 375 | 124,100 |
2013/07/09 | 357 | 368 | 355 | 367 | 103,200 |
2013/07/08 | 364 | 367 | 351 | 352 | 150,100 |
2013/07/05 | 358 | 365 | 354 | 357 | 106,700 |
2013/07/04 | 350 | 356 | 346 | 354 | 83,500 |
2013/07/03 | 351 | 355 | 349 | 353 | 101,500 |
2013/07/02 | 362 | 362 | 345 | 358 | 203,400 |
2013/07/01 | 342 | 360 | 340 | 359 | 154,200 |
2013/06/28 | 324 | 347 | 324 | 345 | 212,600 |
2013/06/27 | 311 | 320 | 305 | 320 | 91,000 |
2013/06/26 | 323 | 325 | 308 | 309 | 155,800 |
2013/06/25 | 320 | 329 | 316 | 321 | 120,600 |
2013/06/24 | 333 | 333 | 319 | 324 | 144,500 |
2013/06/21 | 321 | 333 | 312 | 325 | 377,300 |
2013/06/20 | 330 | 330 | 321 | 326 | 164,400 |
2013/06/19 | 331 | 335 | 327 | 331 | 139,800 |
2013/06/18 | 340 | 340 | 326 | 329 | 160,100 |
2013/06/17 | 324 | 343 | 323 | 340 | 155,500 |
2013/06/14 | 339 | 339 | 323 | 323 | 397,900 |
2013/06/13 | 325 | 329 | 316 | 327 | 165,700 |
2013/06/12 | 326 | 339 | 318 | 334 | 221,300 |
2013/06/11 | 345 | 349 | 335 | 335 | 211,600 |
2013/06/10 | 344 | 353 | 342 | 343 | 131,800 |
2013/06/07 | 330 | 347 | 321 | 338 | 231,300 |
2013/06/06 | 341 | 349 | 332 | 336 | 225,800 |
2013/06/05 | 357 | 383 | 351 | 351 | 338,700 |
2013/06/04 | 345 | 366 | 330 | 365 | 337,200 |
2013/06/03 | 360 | 366 | 342 | 345 | 203,500 |
2013/05/31 | 361 | 370 | 360 | 366 | 199,900 |
2013/05/30 | 370 | 370 | 349 | 355 | 271,100 |
2013/05/29 | 383 | 391 | 371 | 378 | 281,800 |
2013/05/28 | 381 | 383 | 367 | 370 | 295,900 |
2013/05/27 | 388 | 395 | 378 | 380 | 284,400 |
2013/05/24 | 402 | 413 | 388 | 394 | 413,400 |
2013/05/23 | 450 | 454 | 386 | 390 | 549,300 |
2013/05/22 | 457 | 459 | 452 | 456 | 230,300 |
2013/05/21 | 465 | 468 | 452 | 454 | 190,500 |
2013/05/20 | 465 | 480 | 462 | 468 | 216,700 |
2013/05/17 | 460 | 466 | 450 | 461 | 342,400 |
2013/05/16 | 484 | 486 | 453 | 459 | 275,600 |
2013/05/15 | 489 | 496 | 481 | 485 | 194,300 |
2013/05/14 | 500 | 500 | 491 | 491 | 123,700 |
2013/05/13 | 492 | 500 | 487 | 499 | 345,400 |
2013/05/10 | 490 | 493 | 483 | 484 | 216,200 |
2013/05/09 | 492 | 495 | 480 | 481 | 196,900 |
2013/05/08 | 500 | 501 | 491 | 491 | 250,300 |
2013/05/07 | 496 | 500 | 493 | 499 | 296,000 |
2013/05/02 | 489 | 494 | 485 | 490 | 139,200 |
2013/05/01 | 482 | 492 | 481 | 487 | 149,900 |
2013/04/30 | 490 | 495 | 482 | 482 | 189,200 |
2013/04/26 | 498 | 500 | 491 | 491 | 214,600 |
2013/04/25 | 493 | 500 | 492 | 497 | 320,300 |
2013/04/24 | 491 | 492 | 486 | 492 | 178,700 |
2013/04/23 | 489 | 492 | 485 | 486 | 226,000 |
2013/04/22 | 494 | 499 | 484 | 488 | 366,600 |
2013/04/19 | 503 | 503 | 486 | 488 | 341,700 |
2013/04/18 | 499 | 512 | 491 | 503 | 289,900 |
2013/04/17 | 492 | 504 | 489 | 500 | 158,800 |
2013/04/16 | 484 | 491 | 479 | 487 | 198,500 |
2013/04/15 | 497 | 502 | 490 | 492 | 159,100 |
2013/04/12 | 510 | 515 | 503 | 504 | 178,300 |
2013/04/11 | 505 | 516 | 502 | 515 | 348,700 |
2013/04/10 | 500 | 509 | 497 | 504 | 263,200 |
2013/04/09 | 520 | 520 | 500 | 504 | 260,100 |
2013/04/08 | 514 | 525 | 500 | 519 | 365,100 |
2013/04/05 | 508 | 518 | 492 | 507 | 532,800 |
2013/04/04 | 455 | 495 | 451 | 494 | 268,900 |
2013/04/03 | 453 | 464 | 451 | 463 | 147,000 |
2013/04/02 | 441 | 460 | 431 | 453 | 306,900 |
2013/04/01 | 505 | 505 | 460 | 463 | 360,400 |
2013/03/29 | 510 | 510 | 499 | 501 | 167,300 |
2013/03/28 | 506 | 513 | 493 | 512 | 208,300 |
2013/03/27 | 510 | 520 | 500 | 504 | 219,000 |
2013/03/26 | 493 | 509 | 493 | 507 | 287,500 |
2013/03/25 | 517 | 519 | 492 | 493 | 262,800 |
2013/03/22 | 493 | 515 | 489 | 507 | 344,400 |
2013/03/21 | 472 | 514 | 472 | 494 | 604,700 |
2013/03/19 | 445 | 468 | 444 | 465 | 380,300 |
2013/03/18 | 439 | 443 | 434 | 438 | 223,300 |
2013/03/15 | 425 | 439 | 421 | 439 | 277,800 |
2013/03/14 | 416 | 421 | 412 | 418 | 129,400 |
2013/03/13 | 418 | 422 | 413 | 415 | 156,200 |
2013/03/12 | 438 | 446 | 420 | 420 | 382,300 |
2013/03/11 | 401 | 433 | 399 | 432 | 333,800 |
2013/03/08 | 391 | 397 | 390 | 394 | 349,400 |
2013/03/07 | 396 | 399 | 392 | 392 | 191,900 |
2013/03/06 | 400 | 403 | 390 | 393 | 176,800 |
2013/03/05 | 396 | 404 | 392 | 393 | 217,200 |
2013/03/04 | 392 | 398 | 390 | 391 | 211,200 |
2013/03/01 | 370 | 384 | 370 | 384 | 127,100 |
2013/02/28 | 372 | 378 | 370 | 374 | 162,800 |
2013/02/27 | 374 | 378 | 367 | 368 | 118,300 |
2013/02/26 | 372 | 383 | 372 | 374 | 158,500 |
2013/02/25 | 372 | 388 | 372 | 384 | 163,900 |
2013/02/22 | 371 | 373 | 360 | 366 | 184,200 |
2013/02/21 | 368 | 378 | 366 | 367 | 154,700 |
2013/02/20 | 365 | 370 | 364 | 370 | 131,700 |
2013/02/19 | 358 | 366 | 354 | 364 | 164,300 |
2013/02/18 | 341 | 360 | 341 | 359 | 138,100 |
2013/02/15 | 347 | 349 | 333 | 337 | 191,600 |
2013/02/14 | 352 | 354 | 348 | 349 | 100,600 |
2013/02/13 | 362 | 364 | 350 | 351 | 140,600 |
2013/02/12 | 365 | 375 | 360 | 363 | 219,000 |
2013/02/08 | 361 | 361 | 348 | 354 | 112,000 |
2013/02/07 | 356 | 368 | 355 | 361 | 219,600 |
2013/02/06 | 362 | 365 | 355 | 357 | 169,800 |
2013/02/05 | 348 | 359 | 346 | 346 | 184,400 |
2013/02/04 | 351 | 369 | 350 | 356 | 270,100 |
2013/02/01 | 340 | 348 | 334 | 345 | 138,100 |
2013/01/31 | 334 | 340 | 332 | 338 | 116,600 |
2013/01/30 | 335 | 339 | 331 | 331 | 88,000 |
2013/01/29 | 322 | 336 | 322 | 336 | 124,600 |
2013/01/28 | 331 | 333 | 323 | 323 | 98,600 |
2013/01/25 | 317 | 327 | 316 | 324 | 117,200 |
2013/01/24 | 319 | 322 | 318 | 322 | 60,300 |
2013/01/23 | 319 | 323 | 318 | 323 | 73,300 |
2013/01/22 | 326 | 330 | 318 | 321 | 136,500 |
2013/01/21 | 322 | 326 | 320 | 324 | 108,400 |
2013/01/18 | 323 | 327 | 321 | 327 | 120,800 |
2013/01/17 | 322 | 328 | 310 | 322 | 146,600 |
2013/01/16 | 319 | 324 | 316 | 318 | 119,700 |
2013/01/15 | 323 | 323 | 317 | 318 | 87,900 |
2013/01/11 | 329 | 329 | 318 | 319 | 91,400 |
2013/01/10 | 317 | 330 | 306 | 323 | 109,000 |
2013/01/09 | 306 | 320 | 306 | 317 | 70,000 |
2013/01/08 | 316 | 320 | 309 | 311 | 123,000 |
2013/01/07 | 335 | 340 | 324 | 326 | 195,200 |
2013/01/04 | 308 | 326 | 305 | 323 | 145,000 |