筑邦銀行(8398)の株価時系列情報
筑邦銀行(8398)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 |
---|---|---|---|---|---|
2003/12/26 | 492 | 493 | 492 | 493 | 5,000 |
2003/12/25 | 493 | 493 | 493 | 493 | 17,000 |
2003/12/24 | 491 | 493 | 491 | 493 | 4,000 |
2003/12/22 | 495 | 495 | 490 | 490 | 8,000 |
2003/12/19 | 495 | 495 | 495 | 495 | 31,000 |
2003/12/18 | 495 | 495 | 495 | 495 | 1,000 |
2003/12/16 | 495 | 495 | 495 | 495 | 2,000 |
2003/12/15 | 500 | 505 | 500 | 505 | 22,000 |
2003/12/12 | 500 | 500 | 500 | 500 | 1,000 |
2003/12/10 | 500 | 500 | 500 | 500 | 8,000 |
2003/12/09 | 500 | 500 | 500 | 500 | 10,000 |
2003/12/05 | 505 | 505 | 500 | 500 | 35,000 |
2003/12/04 | 494 | 494 | 494 | 494 | 7,000 |
2003/12/03 | 490 | 495 | 490 | 495 | 20,000 |
2003/12/02 | 505 | 505 | 490 | 490 | 30,000 |
2003/11/27 | 495 | 495 | 495 | 495 | 10,000 |
2003/11/26 | 495 | 495 | 495 | 495 | 2,000 |
2003/11/25 | 495 | 495 | 495 | 495 | 1,000 |
2003/11/21 | 495 | 495 | 490 | 494 | 7,000 |
2003/11/20 | 495 | 495 | 495 | 495 | 60,000 |
2003/11/19 | 495 | 495 | 495 | 495 | 6,000 |
2003/11/14 | 495 | 495 | 495 | 495 | 16,000 |
2003/11/12 | 493 | 495 | 493 | 495 | 3,000 |
2003/11/11 | 495 | 495 | 495 | 495 | 5,000 |
2003/11/10 | 490 | 495 | 490 | 495 | 4,000 |
2003/11/06 | 495 | 495 | 495 | 495 | 2,000 |
2003/11/05 | 505 | 505 | 500 | 505 | 59,000 |
2003/11/04 | 495 | 495 | 495 | 495 | 8,000 |
2003/10/28 | 495 | 495 | 495 | 495 | 21,000 |
2003/10/24 | 495 | 495 | 495 | 495 | 5,000 |
2003/10/23 | 495 | 495 | 495 | 495 | 1,000 |
2003/10/22 | 495 | 495 | 495 | 495 | 33,000 |
2003/10/21 | 495 | 500 | 495 | 500 | 13,000 |
2003/10/17 | 495 | 495 | 495 | 495 | 5,000 |
2003/10/15 | 500 | 500 | 500 | 500 | 11,000 |
2003/10/10 | 495 | 495 | 495 | 495 | 5,000 |
2003/10/09 | 491 | 495 | 491 | 495 | 9,000 |
2003/10/08 | 495 | 495 | 495 | 495 | 8,000 |
2003/10/06 | 495 | 495 | 495 | 495 | 31,000 |
2003/10/03 | 495 | 495 | 495 | 495 | 2,000 |
2003/10/02 | 495 | 495 | 495 | 495 | 37,000 |
2003/09/29 | 495 | 495 | 495 | 495 | 20,000 |
2003/09/26 | 500 | 500 | 500 | 500 | 14,000 |
2003/09/25 | 500 | 500 | 500 | 500 | 10,000 |
2003/09/24 | 500 | 500 | 500 | 500 | 19,000 |
2003/09/22 | 495 | 495 | 495 | 495 | 2,000 |
2003/09/19 | 495 | 495 | 495 | 495 | 10,000 |
2003/09/18 | 495 | 495 | 495 | 495 | 4,000 |
2003/09/17 | 495 | 495 | 495 | 495 | 23,000 |
2003/09/16 | 500 | 500 | 500 | 500 | 15,000 |
2003/09/12 | 505 | 505 | 505 | 505 | 11,000 |
2003/09/11 | 495 | 495 | 495 | 495 | 7,000 |
2003/09/10 | 494 | 494 | 490 | 490 | 12,000 |
2003/09/09 | 495 | 495 | 490 | 495 | 17,000 |
2003/09/08 | 490 | 495 | 490 | 495 | 4,000 |
2003/09/05 | 490 | 495 | 490 | 495 | 8,000 |
2003/09/04 | 495 | 495 | 495 | 495 | 6,000 |
2003/09/03 | 495 | 495 | 495 | 495 | 38,000 |
2003/09/02 | 500 | 500 | 490 | 495 | 34,000 |
2003/09/01 | 500 | 500 | 495 | 495 | 31,000 |
2003/08/29 | 495 | 495 | 495 | 495 | 2,000 |
2003/08/28 | 495 | 495 | 495 | 495 | 10,000 |
2003/08/26 | 495 | 495 | 490 | 495 | 3,000 |
2003/08/25 | 495 | 495 | 495 | 495 | 1,000 |
2003/08/22 | 495 | 495 | 495 | 495 | 40,000 |
2003/08/21 | 495 | 495 | 495 | 495 | 3,000 |
2003/08/19 | 495 | 495 | 495 | 495 | 5,000 |
2003/08/18 | 493 | 493 | 493 | 493 | 1,000 |
2003/08/15 | 500 | 500 | 500 | 500 | 29,000 |
2003/08/14 | 493 | 493 | 493 | 493 | 1,000 |
2003/08/13 | 500 | 500 | 500 | 500 | 3,000 |
2003/08/12 | 500 | 500 | 500 | 500 | 4,000 |
2003/08/08 | 494 | 500 | 494 | 500 | 12,000 |
2003/08/06 | 500 | 500 | 500 | 500 | 11,000 |
2003/08/05 | 509 | 509 | 509 | 509 | 1,000 |
2003/08/04 | 510 | 510 | 510 | 510 | 31,000 |
2003/08/01 | 494 | 494 | 494 | 494 | 19,000 |
2003/07/31 | 490 | 493 | 490 | 493 | 3,000 |
2003/07/29 | 490 | 494 | 490 | 494 | 4,000 |
2003/07/28 | 490 | 490 | 490 | 490 | 2,000 |
2003/07/25 | 495 | 495 | 495 | 495 | 13,000 |
2003/07/24 | 495 | 495 | 495 | 495 | 2,000 |
2003/07/23 | 499 | 499 | 499 | 499 | 1,000 |
2003/07/22 | 495 | 500 | 495 | 500 | 24,000 |
2003/07/16 | 495 | 495 | 495 | 495 | 3,000 |
2003/07/15 | 495 | 495 | 495 | 495 | 30,000 |
2003/07/14 | 505 | 505 | 505 | 505 | 1,000 |
2003/07/11 | 495 | 495 | 495 | 495 | 11,000 |
2003/07/10 | 495 | 495 | 495 | 495 | 3,000 |
2003/07/07 | 495 | 495 | 495 | 495 | 33,000 |
2003/07/04 | 495 | 495 | 490 | 495 | 11,000 |
2003/07/03 | 495 | 495 | 495 | 495 | 1,000 |
2003/07/02 | 495 | 495 | 495 | 495 | 39,000 |
2003/06/30 | 495 | 495 | 495 | 495 | 5,000 |
2003/06/27 | 495 | 495 | 495 | 495 | 2,000 |
2003/06/26 | 495 | 495 | 495 | 495 | 15,000 |
2003/06/25 | 495 | 495 | 495 | 495 | 32,000 |
2003/06/24 | 495 | 495 | 495 | 495 | 1,000 |
2003/06/23 | 495 | 495 | 495 | 495 | 1,000 |
2003/06/20 | 490 | 495 | 490 | 495 | 13,000 |
2003/06/19 | 495 | 495 | 490 | 495 | 17,000 |
2003/06/17 | 495 | 495 | 495 | 495 | 8,000 |
2003/06/16 | 495 | 495 | 495 | 495 | 20,000 |
2003/06/13 | 495 | 495 | 495 | 495 | 12,000 |
2003/06/11 | 495 | 495 | 495 | 495 | 15,000 |
2003/06/09 | 495 | 495 | 495 | 495 | 5,000 |
2003/06/06 | 495 | 495 | 495 | 495 | 5,000 |
2003/06/04 | 494 | 494 | 494 | 494 | 8,000 |
2003/06/03 | 493 | 494 | 493 | 494 | 41,000 |
2003/05/30 | 494 | 494 | 493 | 494 | 6,000 |
2003/05/27 | 495 | 495 | 495 | 495 | 3,000 |
2003/05/26 | 495 | 495 | 495 | 495 | 8,000 |
2003/05/23 | 495 | 495 | 495 | 495 | 13,000 |
2003/05/22 | 498 | 498 | 495 | 495 | 11,000 |
2003/05/20 | 495 | 495 | 495 | 495 | 10,000 |
2003/05/19 | 495 | 495 | 495 | 495 | 7,000 |
2003/05/16 | 498 | 498 | 498 | 498 | 8,000 |
2003/05/15 | 495 | 495 | 495 | 495 | 16,000 |
2003/05/13 | 495 | 495 | 495 | 495 | 50,000 |
2003/05/12 | 499 | 499 | 499 | 499 | 6,000 |
2003/05/09 | 499 | 499 | 495 | 498 | 14,000 |
2003/05/08 | 498 | 500 | 491 | 495 | 12,000 |
2003/05/06 | 498 | 498 | 498 | 498 | 1,000 |
2003/05/02 | 498 | 498 | 498 | 498 | 40,000 |
2003/05/01 | 498 | 498 | 498 | 498 | 7,000 |
2003/04/25 | 498 | 498 | 498 | 498 | 10,000 |
2003/04/23 | 499 | 499 | 499 | 499 | 9,000 |
2003/04/22 | 495 | 499 | 495 | 495 | 8,000 |
2003/04/18 | 495 | 495 | 495 | 495 | 13,000 |
2003/04/15 | 495 | 500 | 495 | 500 | 13,000 |
2003/04/11 | 495 | 495 | 495 | 495 | 1,000 |
2003/04/10 | 500 | 500 | 500 | 500 | 7,000 |
2003/04/07 | 500 | 500 | 500 | 500 | 8,000 |
2003/04/03 | 500 | 500 | 500 | 500 | 1,000 |
2003/04/02 | 500 | 500 | 500 | 500 | 49,000 |
2003/03/28 | 500 | 500 | 500 | 500 | 2,000 |
2003/03/26 | 500 | 500 | 500 | 500 | 11,000 |
2003/03/25 | 510 | 510 | 510 | 510 | 1,000 |
2003/03/24 | 540 | 540 | 540 | 540 | 1,000 |
2003/03/20 | 500 | 500 | 500 | 500 | 2,000 |
2003/03/19 | 500 | 500 | 500 | 500 | 6,000 |
2003/03/18 | 500 | 500 | 500 | 500 | 19,000 |
2003/03/17 | 500 | 500 | 496 | 496 | 15,000 |
2003/03/14 | 500 | 500 | 500 | 500 | 41,000 |
2003/03/13 | 499 | 500 | 499 | 500 | 2,000 |
2003/03/12 | 491 | 491 | 491 | 491 | 1,000 |
2003/03/11 | 500 | 500 | 500 | 500 | 6,000 |
2003/03/05 | 500 | 500 | 500 | 500 | 2,000 |
2003/03/04 | 500 | 500 | 500 | 500 | 39,000 |
2003/02/28 | 500 | 500 | 500 | 500 | 13,000 |
2003/02/27 | 500 | 500 | 500 | 500 | 19,000 |
2003/02/26 | 500 | 502 | 500 | 502 | 11,000 |
2003/02/25 | 500 | 500 | 500 | 500 | 2,000 |
2003/02/24 | 505 | 505 | 505 | 505 | 1,000 |
2003/02/21 | 500 | 500 | 500 | 500 | 1,000 |
2003/02/19 | 505 | 505 | 505 | 505 | 5,000 |
2003/02/18 | 505 | 505 | 505 | 505 | 29,000 |
2003/02/14 | 505 | 505 | 505 | 505 | 13,000 |
2003/02/13 | 497 | 497 | 497 | 497 | 8,000 |
2003/02/12 | 497 | 497 | 497 | 497 | 5,000 |
2003/02/10 | 497 | 497 | 497 | 497 | 3,000 |
2003/02/07 | 498 | 498 | 497 | 497 | 12,000 |
2003/02/05 | 498 | 500 | 498 | 500 | 12,000 |
2003/02/04 | 510 | 510 | 498 | 498 | 56,000 |
2003/01/30 | 500 | 500 | 500 | 500 | 3,000 |
2003/01/27 | 498 | 498 | 498 | 498 | 1,000 |
2003/01/24 | 498 | 499 | 498 | 499 | 3,000 |
2003/01/23 | 495 | 495 | 495 | 495 | 1,000 |
2003/01/22 | 500 | 500 | 500 | 500 | 1,000 |
2003/01/21 | 500 | 500 | 500 | 500 | 30,000 |
2003/01/20 | 500 | 500 | 500 | 500 | 22,000 |
2003/01/17 | 500 | 500 | 500 | 500 | 32,000 |
2003/01/16 | 500 | 500 | 500 | 500 | 2,000 |
2003/01/15 | 500 | 500 | 500 | 500 | 23,000 |
2003/01/10 | 500 | 500 | 500 | 500 | 5,000 |
2003/01/08 | 500 | 500 | 500 | 500 | 6,000 |
2003/01/07 | 505 | 505 | 503 | 503 | 40,000 |