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 |
---|---|---|---|---|---|
2015/12/30 | 403 | 408 | 402 | 405 | 90,000 |
2015/12/29 | 400 | 407 | 395 | 405 | 125,100 |
2015/12/28 | 385 | 403 | 385 | 402 | 145,100 |
2015/12/25 | 391 | 391 | 383 | 386 | 204,000 |
2015/12/24 | 404 | 406 | 395 | 395 | 100,000 |
2015/12/22 | 400 | 405 | 394 | 403 | 145,500 |
2015/12/21 | 397 | 399 | 391 | 398 | 157,500 |
2015/12/18 | 405 | 410 | 397 | 399 | 244,300 |
2015/12/17 | 405 | 406 | 402 | 405 | 177,500 |
2015/12/16 | 391 | 401 | 391 | 401 | 194,000 |
2015/12/15 | 402 | 402 | 385 | 387 | 202,100 |
2015/12/14 | 393 | 398 | 391 | 398 | 156,000 |
2015/12/11 | 395 | 402 | 395 | 401 | 212,900 |
2015/12/10 | 398 | 399 | 391 | 396 | 171,000 |
2015/12/09 | 403 | 404 | 396 | 398 | 190,100 |
2015/12/08 | 406 | 408 | 401 | 402 | 192,800 |
2015/12/07 | 413 | 414 | 406 | 406 | 219,400 |
2015/12/04 | 408 | 412 | 406 | 412 | 335,900 |
2015/12/03 | 412 | 414 | 408 | 409 | 156,300 |
2015/12/02 | 413 | 416 | 410 | 411 | 214,900 |
2015/12/01 | 410 | 417 | 408 | 416 | 234,900 |
2015/11/30 | 411 | 412 | 406 | 409 | 190,400 |
2015/11/27 | 415 | 415 | 409 | 410 | 165,000 |
2015/11/26 | 417 | 419 | 415 | 416 | 135,200 |
2015/11/25 | 421 | 421 | 414 | 418 | 186,400 |
2015/11/24 | 423 | 423 | 415 | 420 | 179,400 |
2015/11/20 | 421 | 423 | 418 | 421 | 206,400 |
2015/11/19 | 420 | 423 | 417 | 420 | 203,400 |
2015/11/18 | 421 | 421 | 415 | 418 | 174,400 |
2015/11/17 | 416 | 421 | 411 | 418 | 352,600 |
2015/11/16 | 421 | 430 | 408 | 412 | 551,400 |
2015/11/13 | 434 | 443 | 432 | 441 | 125,700 |
2015/11/12 | 448 | 448 | 433 | 440 | 165,100 |
2015/11/11 | 434 | 447 | 433 | 447 | 277,400 |
2015/11/10 | 425 | 434 | 424 | 429 | 117,600 |
2015/11/09 | 422 | 435 | 421 | 431 | 249,900 |
2015/11/06 | 418 | 419 | 413 | 418 | 72,400 |
2015/11/05 | 410 | 419 | 410 | 417 | 113,400 |
2015/11/04 | 421 | 423 | 411 | 411 | 139,100 |
2015/11/02 | 424 | 424 | 415 | 417 | 161,300 |
2015/10/30 | 421 | 434 | 421 | 427 | 213,400 |
2015/10/29 | 428 | 429 | 420 | 421 | 158,300 |
2015/10/28 | 429 | 430 | 422 | 428 | 107,200 |
2015/10/27 | 438 | 439 | 429 | 429 | 119,400 |
2015/10/26 | 430 | 435 | 430 | 434 | 141,800 |
2015/10/23 | 432 | 433 | 424 | 428 | 132,500 |
2015/10/22 | 426 | 430 | 422 | 426 | 120,500 |
2015/10/21 | 419 | 426 | 418 | 426 | 201,200 |
2015/10/20 | 427 | 428 | 416 | 420 | 156,400 |
2015/10/19 | 424 | 427 | 420 | 425 | 110,700 |
2015/10/16 | 425 | 430 | 420 | 421 | 134,900 |
2015/10/15 | 413 | 427 | 413 | 424 | 75,500 |
2015/10/14 | 417 | 422 | 410 | 418 | 150,400 |
2015/10/13 | 430 | 430 | 418 | 422 | 110,300 |
2015/10/09 | 431 | 432 | 418 | 432 | 169,500 |
2015/10/08 | 438 | 439 | 426 | 428 | 69,200 |
2015/10/07 | 430 | 442 | 426 | 441 | 159,800 |
2015/10/06 | 431 | 434 | 427 | 428 | 145,800 |
2015/10/05 | 429 | 432 | 422 | 425 | 146,900 |
2015/10/02 | 424 | 428 | 420 | 426 | 215,100 |
2015/10/01 | 420 | 425 | 418 | 422 | 213,200 |
2015/09/30 | 415 | 423 | 413 | 418 | 175,300 |
2015/09/29 | 410 | 413 | 404 | 407 | 165,000 |
2015/09/28 | 414 | 422 | 409 | 417 | 245,000 |
2015/09/25 | 404 | 411 | 399 | 411 | 304,800 |
2015/09/24 | 398 | 404 | 394 | 396 | 202,500 |
2015/09/18 | 420 | 420 | 404 | 405 | 281,000 |
2015/09/17 | 410 | 416 | 404 | 416 | 188,300 |
2015/09/16 | 401 | 410 | 400 | 407 | 250,300 |
2015/09/15 | 406 | 412 | 401 | 401 | 237,500 |
2015/09/14 | 416 | 416 | 403 | 409 | 230,100 |
2015/09/11 | 401 | 416 | 400 | 412 | 309,300 |
2015/09/10 | 400 | 407 | 395 | 405 | 179,400 |
2015/09/09 | 404 | 410 | 400 | 410 | 193,000 |
2015/09/08 | 396 | 399 | 386 | 388 | 144,400 |
2015/09/07 | 395 | 400 | 388 | 395 | 132,000 |
2015/09/04 | 421 | 422 | 392 | 399 | 375,200 |
2015/09/03 | 426 | 428 | 412 | 414 | 139,700 |
2015/09/02 | 420 | 435 | 415 | 421 | 356,500 |
2015/09/01 | 440 | 443 | 423 | 423 | 334,800 |
2015/08/31 | 436 | 449 | 428 | 447 | 220,700 |
2015/08/28 | 431 | 444 | 426 | 441 | 305,800 |
2015/08/27 | 421 | 427 | 414 | 415 | 276,200 |
2015/08/26 | 394 | 407 | 391 | 403 | 240,500 |
2015/08/25 | 385 | 412 | 380 | 390 | 396,100 |
2015/08/24 | 416 | 422 | 400 | 401 | 418,000 |
2015/08/21 | 442 | 453 | 422 | 422 | 565,500 |
2015/08/20 | 474 | 474 | 454 | 458 | 205,600 |
2015/08/19 | 469 | 479 | 468 | 476 | 190,700 |
2015/08/18 | 465 | 476 | 465 | 475 | 275,500 |
2015/08/17 | 459 | 468 | 456 | 464 | 233,900 |
2015/08/14 | 460 | 472 | 451 | 454 | 477,400 |
2015/08/13 | 448 | 454 | 442 | 452 | 357,600 |
2015/08/12 | 445 | 450 | 435 | 446 | 347,600 |
2015/08/11 | 449 | 450 | 445 | 450 | 463,300 |
2015/08/10 | 436 | 445 | 428 | 445 | 754,300 |
2015/08/07 | 395 | 404 | 395 | 404 | 125,700 |
2015/08/06 | 401 | 406 | 395 | 395 | 120,200 |
2015/08/05 | 396 | 405 | 396 | 400 | 85,600 |
2015/08/04 | 406 | 406 | 396 | 398 | 94,900 |
2015/08/03 | 404 | 406 | 402 | 406 | 65,300 |
2015/07/31 | 401 | 405 | 399 | 405 | 110,200 |
2015/07/30 | 399 | 404 | 397 | 399 | 118,600 |
2015/07/29 | 399 | 402 | 397 | 398 | 62,700 |
2015/07/28 | 395 | 401 | 395 | 396 | 179,800 |
2015/07/27 | 399 | 403 | 397 | 401 | 135,700 |
2015/07/24 | 402 | 406 | 399 | 403 | 127,200 |
2015/07/23 | 401 | 405 | 400 | 404 | 72,800 |
2015/07/22 | 412 | 412 | 402 | 402 | 119,500 |
2015/07/21 | 416 | 416 | 409 | 415 | 184,100 |
2015/07/17 | 411 | 412 | 407 | 412 | 121,100 |
2015/07/16 | 406 | 413 | 405 | 413 | 153,600 |
2015/07/15 | 407 | 407 | 396 | 406 | 122,700 |
2015/07/14 | 406 | 407 | 400 | 404 | 147,400 |
2015/07/13 | 393 | 400 | 390 | 399 | 135,300 |
2015/07/10 | 384 | 395 | 382 | 388 | 224,700 |
2015/07/09 | 373 | 381 | 362 | 381 | 333,100 |
2015/07/08 | 405 | 406 | 387 | 387 | 309,200 |
2015/07/07 | 405 | 413 | 405 | 410 | 128,100 |
2015/07/06 | 403 | 409 | 401 | 402 | 125,200 |
2015/07/03 | 412 | 417 | 410 | 411 | 89,800 |
2015/07/02 | 413 | 417 | 412 | 414 | 118,800 |
2015/07/01 | 410 | 415 | 408 | 412 | 119,100 |
2015/06/30 | 402 | 412 | 399 | 411 | 186,700 |
2015/06/29 | 400 | 413 | 399 | 403 | 277,500 |
2015/06/26 | 421 | 425 | 414 | 423 | 100,900 |
2015/06/25 | 425 | 425 | 417 | 422 | 213,800 |
2015/06/24 | 426 | 428 | 422 | 425 | 184,800 |
2015/06/23 | 424 | 429 | 422 | 425 | 241,200 |
2015/06/22 | 412 | 421 | 412 | 421 | 210,600 |
2015/06/19 | 413 | 415 | 409 | 413 | 252,200 |
2015/06/18 | 407 | 412 | 400 | 410 | 221,900 |
2015/06/17 | 408 | 411 | 402 | 406 | 269,200 |
2015/06/16 | 417 | 417 | 404 | 405 | 212,900 |
2015/06/15 | 415 | 420 | 413 | 419 | 191,600 |
2015/06/12 | 420 | 423 | 415 | 419 | 400,300 |
2015/06/11 | 414 | 420 | 413 | 415 | 234,600 |
2015/06/10 | 406 | 417 | 406 | 408 | 252,100 |
2015/06/09 | 411 | 417 | 404 | 406 | 203,400 |
2015/06/08 | 413 | 422 | 412 | 414 | 368,900 |
2015/06/05 | 403 | 411 | 403 | 407 | 338,000 |
2015/06/04 | 398 | 410 | 397 | 408 | 264,300 |
2015/06/03 | 393 | 397 | 392 | 397 | 263,400 |
2015/06/02 | 398 | 399 | 392 | 394 | 282,200 |
2015/06/01 | 394 | 400 | 393 | 399 | 205,800 |
2015/05/29 | 393 | 396 | 391 | 393 | 347,000 |
2015/05/28 | 397 | 397 | 392 | 395 | 191,900 |
2015/05/27 | 397 | 398 | 389 | 394 | 315,300 |
2015/05/26 | 400 | 402 | 396 | 397 | 132,000 |
2015/05/25 | 403 | 405 | 397 | 399 | 186,700 |
2015/05/22 | 408 | 409 | 400 | 403 | 253,400 |
2015/05/21 | 405 | 411 | 404 | 407 | 248,600 |
2015/05/20 | 408 | 409 | 401 | 401 | 360,100 |
2015/05/19 | 405 | 408 | 400 | 406 | 244,500 |
2015/05/18 | 394 | 403 | 389 | 401 | 324,800 |
2015/05/15 | 401 | 405 | 385 | 394 | 521,000 |
2015/05/14 | 403 | 404 | 398 | 399 | 151,300 |
2015/05/13 | 411 | 411 | 402 | 405 | 166,700 |
2015/05/12 | 405 | 412 | 402 | 411 | 138,600 |
2015/05/11 | 413 | 414 | 404 | 407 | 135,200 |
2015/05/08 | 399 | 408 | 399 | 405 | 276,200 |
2015/05/07 | 402 | 410 | 401 | 401 | 198,500 |
2015/05/01 | 410 | 414 | 401 | 405 | 199,100 |
2015/04/30 | 422 | 425 | 408 | 411 | 270,200 |
2015/04/28 | 423 | 427 | 421 | 426 | 156,000 |
2015/04/27 | 415 | 427 | 415 | 423 | 179,500 |
2015/04/24 | 427 | 432 | 423 | 424 | 141,700 |
2015/04/23 | 427 | 435 | 422 | 430 | 234,000 |
2015/04/22 | 422 | 429 | 419 | 426 | 246,500 |
2015/04/21 | 418 | 425 | 415 | 419 | 222,100 |
2015/04/20 | 410 | 420 | 405 | 413 | 297,200 |
2015/04/17 | 414 | 419 | 409 | 410 | 236,100 |
2015/04/16 | 394 | 414 | 393 | 414 | 228,200 |
2015/04/15 | 391 | 395 | 390 | 392 | 81,700 |
2015/04/14 | 388 | 397 | 388 | 396 | 84,200 |
2015/04/13 | 400 | 400 | 387 | 389 | 140,800 |
2015/04/10 | 393 | 402 | 390 | 398 | 154,700 |
2015/04/09 | 401 | 405 | 391 | 394 | 207,900 |
2015/04/08 | 397 | 405 | 396 | 400 | 164,300 |
2015/04/07 | 389 | 397 | 389 | 393 | 135,000 |
2015/04/06 | 389 | 389 | 385 | 387 | 53,100 |
2015/04/03 | 387 | 392 | 382 | 390 | 171,100 |
2015/04/02 | 384 | 401 | 384 | 390 | 315,300 |
2015/04/01 | 387 | 393 | 381 | 389 | 308,100 |
2015/03/31 | 400 | 403 | 389 | 389 | 211,800 |
2015/03/30 | 394 | 402 | 384 | 398 | 259,700 |
2015/03/27 | 397 | 408 | 393 | 395 | 209,300 |
2015/03/26 | 407 | 412 | 401 | 410 | 211,800 |
2015/03/25 | 402 | 414 | 399 | 413 | 273,200 |
2015/03/24 | 410 | 410 | 402 | 406 | 147,100 |
2015/03/23 | 412 | 413 | 407 | 410 | 147,700 |
2015/03/20 | 418 | 418 | 410 | 411 | 195,400 |
2015/03/19 | 418 | 422 | 412 | 414 | 172,500 |
2015/03/18 | 423 | 425 | 417 | 424 | 164,600 |
2015/03/17 | 430 | 431 | 419 | 426 | 156,500 |
2015/03/16 | 422 | 431 | 421 | 428 | 163,600 |
2015/03/13 | 427 | 427 | 418 | 421 | 293,500 |
2015/03/12 | 417 | 429 | 417 | 423 | 181,000 |
2015/03/11 | 406 | 423 | 406 | 418 | 218,000 |
2015/03/10 | 410 | 413 | 406 | 409 | 154,900 |
2015/03/09 | 413 | 415 | 406 | 410 | 125,000 |
2015/03/06 | 420 | 424 | 414 | 416 | 164,000 |
2015/03/05 | 414 | 422 | 411 | 416 | 199,100 |
2015/03/04 | 416 | 421 | 407 | 417 | 236,400 |
2015/03/03 | 422 | 427 | 419 | 420 | 141,500 |
2015/03/02 | 432 | 432 | 423 | 425 | 168,400 |
2015/02/27 | 428 | 435 | 422 | 430 | 335,000 |
2015/02/26 | 415 | 425 | 411 | 424 | 241,500 |
2015/02/25 | 416 | 418 | 410 | 414 | 192,100 |
2015/02/24 | 407 | 418 | 407 | 412 | 382,000 |
2015/02/23 | 400 | 410 | 399 | 403 | 288,900 |
2015/02/20 | 395 | 398 | 393 | 398 | 423,600 |
2015/02/19 | 392 | 395 | 392 | 395 | 322,600 |
2015/02/18 | 394 | 394 | 390 | 393 | 333,300 |
2015/02/17 | 384 | 390 | 381 | 389 | 280,100 |
2015/02/16 | 368 | 382 | 368 | 381 | 208,100 |
2015/02/13 | 372 | 372 | 366 | 370 | 145,200 |
2015/02/12 | 365 | 372 | 365 | 367 | 197,000 |
2015/02/10 | 362 | 369 | 362 | 365 | 127,900 |
2015/02/09 | 362 | 368 | 359 | 364 | 153,600 |
2015/02/06 | 353 | 365 | 352 | 362 | 240,500 |
2015/02/05 | 349 | 350 | 345 | 345 | 92,800 |
2015/02/04 | 347 | 350 | 345 | 350 | 160,400 |
2015/02/03 | 346 | 346 | 338 | 339 | 165,300 |
2015/02/02 | 346 | 346 | 343 | 343 | 104,800 |
2015/01/30 | 349 | 351 | 346 | 346 | 122,200 |
2015/01/29 | 348 | 352 | 347 | 348 | 66,000 |
2015/01/28 | 348 | 354 | 348 | 353 | 85,800 |
2015/01/27 | 345 | 352 | 344 | 352 | 109,400 |
2015/01/26 | 346 | 346 | 342 | 344 | 67,200 |
2015/01/23 | 347 | 350 | 345 | 347 | 160,700 |
2015/01/22 | 348 | 348 | 343 | 346 | 94,800 |
2015/01/21 | 353 | 353 | 347 | 348 | 111,500 |
2015/01/20 | 347 | 354 | 345 | 353 | 177,100 |
2015/01/19 | 348 | 350 | 347 | 348 | 88,700 |
2015/01/16 | 347 | 349 | 345 | 347 | 105,200 |
2015/01/15 | 350 | 353 | 347 | 353 | 86,400 |
2015/01/14 | 350 | 357 | 349 | 349 | 64,000 |
2015/01/13 | 356 | 356 | 349 | 354 | 90,400 |
2015/01/09 | 361 | 362 | 357 | 358 | 87,400 |
2015/01/08 | 359 | 364 | 358 | 362 | 49,500 |
2015/01/07 | 360 | 361 | 356 | 359 | 112,900 |
2015/01/06 | 365 | 366 | 359 | 359 | 172,200 |
2015/01/05 | 371 | 373 | 365 | 372 | 76,600 |