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 |
---|---|---|---|---|---|
2016/12/30 | 343 | 348 | 339 | 347 | 122,500 |
2016/12/29 | 349 | 349 | 341 | 345 | 123,800 |
2016/12/28 | 351 | 352 | 346 | 350 | 68,300 |
2016/12/27 | 348 | 352 | 347 | 350 | 124,900 |
2016/12/26 | 356 | 356 | 349 | 350 | 142,800 |
2016/12/22 | 357 | 359 | 352 | 357 | 155,700 |
2016/12/21 | 364 | 368 | 359 | 359 | 193,700 |
2016/12/20 | 363 | 366 | 359 | 365 | 156,600 |
2016/12/19 | 367 | 367 | 363 | 367 | 121,900 |
2016/12/16 | 367 | 371 | 362 | 367 | 250,200 |
2016/12/15 | 365 | 366 | 359 | 363 | 207,000 |
2016/12/14 | 366 | 366 | 358 | 361 | 118,400 |
2016/12/13 | 361 | 368 | 355 | 367 | 116,400 |
2016/12/12 | 369 | 370 | 351 | 362 | 135,400 |
2016/12/09 | 353 | 366 | 353 | 366 | 209,700 |
2016/12/08 | 352 | 357 | 346 | 356 | 247,700 |
2016/12/07 | 344 | 350 | 344 | 350 | 146,900 |
2016/12/06 | 344 | 347 | 339 | 341 | 140,100 |
2016/12/05 | 344 | 345 | 335 | 341 | 119,300 |
2016/12/02 | 343 | 345 | 341 | 344 | 172,400 |
2016/12/01 | 340 | 346 | 338 | 343 | 142,400 |
2016/11/30 | 337 | 339 | 334 | 336 | 88,000 |
2016/11/29 | 335 | 339 | 333 | 338 | 77,500 |
2016/11/28 | 332 | 339 | 330 | 338 | 93,500 |
2016/11/25 | 337 | 337 | 328 | 334 | 136,700 |
2016/11/24 | 343 | 343 | 330 | 335 | 130,300 |
2016/11/22 | 339 | 345 | 338 | 339 | 190,700 |
2016/11/21 | 345 | 347 | 336 | 340 | 155,000 |
2016/11/18 | 350 | 353 | 339 | 343 | 336,700 |
2016/11/17 | 336 | 346 | 333 | 346 | 197,100 |
2016/11/16 | 331 | 346 | 331 | 340 | 275,100 |
2016/11/15 | 314 | 328 | 314 | 327 | 296,600 |
2016/11/14 | 314 | 320 | 311 | 314 | 112,900 |
2016/11/11 | 315 | 320 | 306 | 310 | 234,000 |
2016/11/10 | 306 | 314 | 302 | 312 | 200,900 |
2016/11/09 | 307 | 311 | 281 | 286 | 176,400 |
2016/11/08 | 304 | 307 | 301 | 304 | 68,200 |
2016/11/07 | 302 | 307 | 302 | 302 | 61,700 |
2016/11/04 | 302 | 302 | 297 | 299 | 126,700 |
2016/11/02 | 311 | 311 | 304 | 308 | 180,400 |
2016/11/01 | 315 | 317 | 312 | 316 | 120,000 |
2016/10/31 | 314 | 315 | 312 | 314 | 112,200 |
2016/10/28 | 310 | 313 | 307 | 312 | 217,400 |
2016/10/27 | 308 | 308 | 304 | 306 | 91,700 |
2016/10/26 | 311 | 312 | 303 | 307 | 107,100 |
2016/10/25 | 313 | 316 | 311 | 312 | 106,000 |
2016/10/24 | 317 | 317 | 309 | 314 | 72,500 |
2016/10/21 | 315 | 318 | 312 | 316 | 136,600 |
2016/10/20 | 307 | 313 | 307 | 313 | 109,500 |
2016/10/19 | 304 | 309 | 304 | 307 | 73,000 |
2016/10/18 | 306 | 307 | 303 | 306 | 101,300 |
2016/10/17 | 301 | 306 | 300 | 306 | 81,100 |
2016/10/14 | 297 | 302 | 297 | 300 | 40,800 |
2016/10/13 | 299 | 302 | 294 | 299 | 76,400 |
2016/10/12 | 299 | 301 | 296 | 297 | 98,000 |
2016/10/11 | 301 | 306 | 301 | 304 | 73,400 |
2016/10/07 | 302 | 305 | 298 | 301 | 63,300 |
2016/10/06 | 303 | 307 | 302 | 305 | 88,400 |
2016/10/05 | 303 | 308 | 300 | 302 | 138,100 |
2016/10/04 | 291 | 307 | 290 | 301 | 158,600 |
2016/10/03 | 291 | 296 | 288 | 293 | 119,700 |
2016/09/30 | 289 | 289 | 282 | 289 | 212,500 |
2016/09/29 | 295 | 302 | 292 | 297 | 129,100 |
2016/09/28 | 293 | 296 | 286 | 292 | 82,500 |
2016/09/27 | 294 | 294 | 283 | 293 | 205,600 |
2016/09/26 | 307 | 308 | 295 | 298 | 78,600 |
2016/09/23 | 312 | 312 | 302 | 309 | 167,600 |
2016/09/21 | 303 | 314 | 288 | 312 | 375,200 |
2016/09/20 | 292 | 303 | 290 | 299 | 190,900 |
2016/09/16 | 282 | 296 | 280 | 295 | 150,200 |
2016/09/15 | 283 | 284 | 277 | 278 | 111,800 |
2016/09/14 | 286 | 287 | 283 | 286 | 100,800 |
2016/09/13 | 289 | 289 | 286 | 286 | 47,600 |
2016/09/12 | 289 | 293 | 285 | 288 | 72,900 |
2016/09/09 | 294 | 299 | 294 | 294 | 91,600 |
2016/09/08 | 295 | 299 | 293 | 299 | 77,800 |
2016/09/07 | 300 | 300 | 290 | 294 | 126,200 |
2016/09/06 | 302 | 303 | 300 | 302 | 75,100 |
2016/09/05 | 294 | 303 | 294 | 300 | 97,400 |
2016/09/02 | 295 | 299 | 290 | 292 | 186,800 |
2016/09/01 | 298 | 300 | 293 | 298 | 141,900 |
2016/08/31 | 292 | 297 | 292 | 297 | 82,800 |
2016/08/30 | 293 | 295 | 289 | 289 | 54,100 |
2016/08/29 | 287 | 293 | 287 | 293 | 63,700 |
2016/08/26 | 284 | 284 | 280 | 281 | 54,100 |
2016/08/25 | 284 | 289 | 283 | 287 | 54,100 |
2016/08/24 | 284 | 288 | 284 | 284 | 33,900 |
2016/08/23 | 297 | 297 | 282 | 282 | 160,400 |
2016/08/22 | 290 | 297 | 287 | 296 | 64,900 |
2016/08/19 | 293 | 294 | 288 | 290 | 87,600 |
2016/08/18 | 287 | 295 | 284 | 288 | 153,400 |
2016/08/17 | 286 | 292 | 284 | 291 | 99,600 |
2016/08/16 | 294 | 295 | 286 | 286 | 106,200 |
2016/08/15 | 297 | 299 | 292 | 292 | 49,600 |
2016/08/12 | 311 | 311 | 297 | 297 | 99,300 |
2016/08/10 | 310 | 313 | 308 | 310 | 48,600 |
2016/08/09 | 310 | 315 | 309 | 315 | 47,800 |
2016/08/08 | 305 | 317 | 301 | 314 | 97,300 |
2016/08/05 | 304 | 307 | 298 | 302 | 65,300 |
2016/08/04 | 296 | 303 | 293 | 300 | 109,100 |
2016/08/03 | 306 | 307 | 294 | 295 | 125,200 |
2016/08/02 | 319 | 323 | 313 | 314 | 107,000 |
2016/08/01 | 316 | 329 | 312 | 327 | 156,900 |
2016/07/29 | 306 | 322 | 301 | 321 | 172,000 |
2016/07/28 | 306 | 307 | 303 | 305 | 48,700 |
2016/07/27 | 305 | 310 | 303 | 309 | 75,100 |
2016/07/26 | 304 | 305 | 299 | 302 | 76,100 |
2016/07/25 | 314 | 315 | 304 | 307 | 84,900 |
2016/07/22 | 318 | 322 | 311 | 312 | 73,300 |
2016/07/21 | 322 | 325 | 316 | 320 | 211,500 |
2016/07/20 | 308 | 317 | 305 | 317 | 189,100 |
2016/07/19 | 309 | 312 | 306 | 312 | 172,000 |
2016/07/15 | 302 | 310 | 300 | 309 | 172,500 |
2016/07/14 | 298 | 300 | 295 | 297 | 68,500 |
2016/07/13 | 297 | 301 | 292 | 300 | 123,900 |
2016/07/12 | 281 | 296 | 280 | 291 | 133,800 |
2016/07/11 | 259 | 280 | 259 | 279 | 155,100 |
2016/07/08 | 259 | 260 | 253 | 254 | 106,300 |
2016/07/07 | 261 | 264 | 258 | 258 | 65,000 |
2016/07/06 | 263 | 264 | 256 | 260 | 148,100 |
2016/07/05 | 269 | 269 | 263 | 268 | 96,000 |
2016/07/04 | 273 | 273 | 268 | 268 | 158,500 |
2016/07/01 | 274 | 278 | 272 | 277 | 71,000 |
2016/06/30 | 280 | 280 | 272 | 272 | 68,600 |
2016/06/29 | 275 | 281 | 270 | 277 | 67,900 |
2016/06/28 | 263 | 278 | 261 | 273 | 94,300 |
2016/06/27 | 264 | 269 | 264 | 268 | 128,500 |
2016/06/24 | 286 | 288 | 256 | 263 | 232,000 |
2016/06/23 | 283 | 288 | 280 | 286 | 73,500 |
2016/06/22 | 288 | 288 | 280 | 283 | 94,100 |
2016/06/21 | 281 | 286 | 279 | 286 | 97,500 |
2016/06/20 | 281 | 283 | 276 | 283 | 153,000 |
2016/06/17 | 268 | 274 | 264 | 273 | 88,800 |
2016/06/16 | 270 | 270 | 261 | 263 | 146,600 |
2016/06/15 | 270 | 276 | 267 | 272 | 129,000 |
2016/06/14 | 267 | 269 | 261 | 268 | 128,100 |
2016/06/13 | 278 | 279 | 268 | 268 | 123,000 |
2016/06/10 | 290 | 291 | 281 | 283 | 191,900 |
2016/06/09 | 282 | 285 | 282 | 284 | 64,900 |
2016/06/08 | 287 | 288 | 282 | 285 | 113,600 |
2016/06/07 | 283 | 289 | 282 | 286 | 87,400 |
2016/06/06 | 285 | 286 | 280 | 281 | 182,900 |
2016/06/03 | 295 | 299 | 291 | 293 | 88,600 |
2016/06/02 | 310 | 310 | 296 | 297 | 123,500 |
2016/06/01 | 308 | 314 | 303 | 313 | 96,100 |
2016/05/31 | 304 | 312 | 301 | 312 | 246,600 |
2016/05/30 | 301 | 303 | 297 | 301 | 117,000 |
2016/05/27 | 304 | 304 | 295 | 298 | 115,900 |
2016/05/26 | 302 | 305 | 300 | 301 | 105,800 |
2016/05/25 | 305 | 306 | 298 | 300 | 88,800 |
2016/05/24 | 301 | 302 | 296 | 302 | 204,000 |
2016/05/23 | 300 | 302 | 293 | 301 | 124,600 |
2016/05/20 | 292 | 297 | 292 | 297 | 150,700 |
2016/05/19 | 286 | 293 | 286 | 291 | 168,400 |
2016/05/18 | 270 | 285 | 270 | 285 | 250,000 |
2016/05/17 | 268 | 270 | 264 | 270 | 215,700 |
2016/05/16 | 267 | 276 | 262 | 263 | 225,300 |
2016/05/13 | 282 | 284 | 273 | 273 | 215,100 |
2016/05/12 | 279 | 285 | 276 | 284 | 92,000 |
2016/05/11 | 283 | 286 | 280 | 281 | 125,600 |
2016/05/10 | 274 | 279 | 270 | 278 | 287,700 |
2016/05/09 | 271 | 277 | 270 | 271 | 223,900 |
2016/05/06 | 279 | 280 | 272 | 273 | 213,300 |
2016/05/02 | 281 | 285 | 275 | 278 | 195,800 |
2016/04/28 | 315 | 320 | 288 | 290 | 156,900 |
2016/04/27 | 312 | 315 | 310 | 311 | 69,400 |
2016/04/26 | 314 | 314 | 306 | 312 | 67,900 |
2016/04/25 | 318 | 321 | 310 | 318 | 211,400 |
2016/04/22 | 310 | 317 | 306 | 317 | 206,400 |
2016/04/21 | 309 | 311 | 303 | 310 | 207,800 |
2016/04/20 | 303 | 306 | 301 | 303 | 78,400 |
2016/04/19 | 299 | 304 | 292 | 304 | 152,000 |
2016/04/18 | 296 | 296 | 287 | 287 | 184,600 |
2016/04/15 | 299 | 306 | 296 | 300 | 84,200 |
2016/04/14 | 294 | 304 | 293 | 304 | 168,900 |
2016/04/13 | 286 | 291 | 283 | 290 | 121,000 |
2016/04/12 | 267 | 284 | 267 | 282 | 114,800 |
2016/04/11 | 277 | 277 | 264 | 266 | 156,100 |
2016/04/08 | 271 | 285 | 268 | 280 | 169,000 |
2016/04/07 | 278 | 281 | 272 | 277 | 79,500 |
2016/04/06 | 276 | 280 | 275 | 277 | 88,400 |
2016/04/05 | 283 | 283 | 274 | 276 | 128,500 |
2016/04/04 | 286 | 293 | 284 | 288 | 168,300 |
2016/04/01 | 301 | 301 | 283 | 283 | 225,300 |
2016/03/31 | 302 | 311 | 301 | 301 | 89,300 |
2016/03/30 | 310 | 311 | 302 | 302 | 83,900 |
2016/03/29 | 304 | 313 | 304 | 312 | 76,700 |
2016/03/28 | 306 | 309 | 303 | 309 | 154,700 |
2016/03/25 | 318 | 318 | 303 | 304 | 211,900 |
2016/03/24 | 315 | 319 | 308 | 317 | 141,400 |
2016/03/23 | 323 | 325 | 316 | 317 | 100,100 |
2016/03/22 | 314 | 320 | 313 | 319 | 124,600 |
2016/03/18 | 318 | 318 | 305 | 315 | 264,000 |
2016/03/17 | 317 | 321 | 312 | 318 | 121,300 |
2016/03/16 | 322 | 323 | 314 | 314 | 84,600 |
2016/03/15 | 322 | 327 | 317 | 325 | 94,700 |
2016/03/14 | 318 | 327 | 317 | 324 | 84,400 |
2016/03/11 | 308 | 319 | 307 | 314 | 254,000 |
2016/03/10 | 306 | 315 | 305 | 315 | 136,400 |
2016/03/09 | 314 | 316 | 301 | 301 | 132,300 |
2016/03/08 | 315 | 321 | 310 | 318 | 241,600 |
2016/03/07 | 307 | 316 | 306 | 316 | 172,800 |
2016/03/04 | 302 | 311 | 300 | 307 | 224,300 |
2016/03/03 | 297 | 309 | 297 | 307 | 115,700 |
2016/03/02 | 296 | 302 | 292 | 300 | 200,600 |
2016/03/01 | 287 | 291 | 283 | 288 | 123,000 |
2016/02/29 | 298 | 303 | 291 | 291 | 169,100 |
2016/02/26 | 294 | 299 | 293 | 296 | 141,200 |
2016/02/25 | 285 | 295 | 285 | 291 | 136,100 |
2016/02/24 | 276 | 290 | 275 | 285 | 146,000 |
2016/02/23 | 283 | 285 | 277 | 278 | 116,500 |
2016/02/22 | 283 | 285 | 277 | 279 | 215,800 |
2016/02/19 | 296 | 296 | 285 | 286 | 176,000 |
2016/02/18 | 294 | 303 | 290 | 299 | 210,400 |
2016/02/17 | 289 | 300 | 285 | 287 | 197,900 |
2016/02/16 | 286 | 300 | 285 | 289 | 156,600 |
2016/02/15 | 296 | 297 | 284 | 290 | 249,800 |
2016/02/12 | 268 | 278 | 264 | 264 | 387,300 |
2016/02/10 | 297 | 303 | 276 | 283 | 419,600 |
2016/02/09 | 311 | 312 | 295 | 299 | 267,800 |
2016/02/08 | 314 | 332 | 313 | 332 | 154,400 |
2016/02/05 | 317 | 324 | 311 | 314 | 139,300 |
2016/02/04 | 331 | 338 | 322 | 325 | 237,100 |
2016/02/03 | 336 | 338 | 333 | 336 | 111,900 |
2016/02/02 | 347 | 354 | 345 | 345 | 205,000 |
2016/02/01 | 371 | 371 | 351 | 356 | 198,700 |
2016/01/29 | 375 | 380 | 353 | 371 | 186,900 |
2016/01/28 | 364 | 375 | 363 | 373 | 111,200 |
2016/01/27 | 357 | 367 | 357 | 367 | 123,000 |
2016/01/26 | 360 | 360 | 351 | 351 | 142,900 |
2016/01/25 | 370 | 373 | 365 | 366 | 83,000 |
2016/01/22 | 365 | 369 | 356 | 369 | 135,600 |
2016/01/21 | 367 | 369 | 354 | 354 | 190,500 |
2016/01/20 | 368 | 373 | 362 | 364 | 182,100 |
2016/01/19 | 373 | 380 | 370 | 372 | 152,200 |
2016/01/18 | 371 | 378 | 363 | 378 | 139,500 |
2016/01/15 | 385 | 385 | 372 | 378 | 189,600 |
2016/01/14 | 383 | 384 | 372 | 383 | 174,200 |
2016/01/13 | 381 | 392 | 381 | 389 | 93,300 |
2016/01/12 | 380 | 383 | 375 | 377 | 208,200 |
2016/01/08 | 386 | 391 | 383 | 387 | 177,500 |
2016/01/07 | 393 | 395 | 389 | 390 | 102,800 |
2016/01/06 | 398 | 400 | 389 | 393 | 90,500 |
2016/01/05 | 397 | 403 | 395 | 396 | 125,300 |
2016/01/04 | 404 | 407 | 396 | 398 | 120,400 |