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 |
---|---|---|---|---|---|
2005/12/30 | 485 | 485 | 475 | 485 | 64,000 |
2005/12/28 | 485 | 485 | 485 | 485 | 2,000 |
2005/12/27 | 489 | 489 | 489 | 489 | 3,000 |
2005/12/26 | 490 | 490 | 485 | 489 | 20,000 |
2005/12/22 | 490 | 490 | 486 | 490 | 44,000 |
2005/12/21 | 490 | 490 | 490 | 490 | 4,000 |
2005/12/20 | 485 | 490 | 485 | 489 | 32,000 |
2005/12/19 | 490 | 490 | 490 | 490 | 1,000 |
2005/12/16 | 490 | 490 | 490 | 490 | 2,000 |
2005/12/15 | 484 | 495 | 484 | 494 | 31,000 |
2005/12/14 | 484 | 484 | 484 | 484 | 5,000 |
2005/12/13 | 490 | 490 | 476 | 489 | 34,000 |
2005/12/12 | 490 | 490 | 490 | 490 | 1,000 |
2005/12/09 | 490 | 490 | 490 | 490 | 2,000 |
2005/12/07 | 490 | 490 | 490 | 490 | 7,000 |
2005/12/06 | 499 | 499 | 490 | 490 | 11,000 |
2005/12/05 | 499 | 499 | 499 | 499 | 30,000 |
2005/12/02 | 495 | 495 | 495 | 495 | 25,000 |
2005/11/28 | 490 | 492 | 490 | 492 | 7,000 |
2005/11/25 | 490 | 490 | 490 | 490 | 21,000 |
2005/11/24 | 490 | 490 | 490 | 490 | 3,000 |
2005/11/22 | 490 | 490 | 490 | 490 | 22,000 |
2005/11/21 | 491 | 491 | 491 | 491 | 26,000 |
2005/11/16 | 492 | 492 | 491 | 491 | 6,000 |
2005/11/15 | 491 | 491 | 491 | 491 | 21,000 |
2005/11/14 | 492 | 492 | 492 | 492 | 1,000 |
2005/11/11 | 491 | 491 | 491 | 491 | 5,000 |
2005/11/10 | 495 | 495 | 495 | 495 | 2,000 |
2005/11/04 | 492 | 495 | 492 | 495 | 20,000 |
2005/11/02 | 498 | 498 | 491 | 491 | 32,000 |
2005/11/01 | 493 | 493 | 493 | 493 | 1,000 |
2005/10/31 | 495 | 495 | 495 | 495 | 1,000 |
2005/10/28 | 495 | 495 | 495 | 495 | 18,000 |
2005/10/20 | 490 | 490 | 490 | 490 | 37,000 |
2005/10/19 | 490 | 490 | 490 | 490 | 3,000 |
2005/10/14 | 499 | 499 | 498 | 498 | 24,000 |
2005/10/12 | 490 | 490 | 490 | 490 | 40,000 |
2005/10/11 | 490 | 490 | 490 | 490 | 10,000 |
2005/10/07 | 490 | 490 | 490 | 490 | 5,000 |
2005/10/06 | 490 | 490 | 490 | 490 | 1,000 |
2005/10/05 | 500 | 500 | 490 | 491 | 19,000 |
2005/10/04 | 500 | 500 | 500 | 500 | 23,000 |
2005/10/03 | 495 | 495 | 495 | 495 | 4,000 |
2005/09/30 | 490 | 495 | 490 | 495 | 2,000 |
2005/09/26 | 494 | 494 | 494 | 494 | 8,000 |
2005/09/20 | 499 | 499 | 499 | 499 | 6,000 |
2005/09/16 | 499 | 499 | 499 | 499 | 13,000 |
2005/09/15 | 499 | 499 | 499 | 499 | 10,000 |
2005/09/13 | 486 | 486 | 486 | 486 | 2,000 |
2005/09/07 | 490 | 490 | 490 | 490 | 11,000 |
2005/09/06 | 488 | 488 | 488 | 488 | 6,000 |
2005/09/05 | 498 | 498 | 498 | 498 | 10,000 |
2005/09/02 | 499 | 499 | 499 | 499 | 23,000 |
2005/08/25 | 487 | 487 | 487 | 487 | 4,000 |
2005/08/23 | 486 | 486 | 486 | 486 | 1,000 |
2005/08/22 | 490 | 490 | 490 | 490 | 3,000 |
2005/08/19 | 490 | 490 | 490 | 490 | 10,000 |
2005/08/16 | 490 | 490 | 490 | 490 | 11,000 |
2005/08/15 | 500 | 500 | 500 | 500 | 10,000 |
2005/08/12 | 490 | 490 | 490 | 490 | 2,000 |
2005/08/11 | 490 | 490 | 490 | 490 | 1,000 |
2005/08/03 | 500 | 500 | 500 | 500 | 10,000 |
2005/08/02 | 500 | 500 | 500 | 500 | 24,000 |
2005/08/01 | 480 | 480 | 480 | 480 | 3,000 |
2005/07/25 | 490 | 490 | 490 | 490 | 11,000 |
2005/07/22 | 510 | 510 | 490 | 490 | 5,000 |
2005/07/20 | 500 | 500 | 490 | 500 | 19,000 |
2005/07/19 | 500 | 500 | 500 | 500 | 25,000 |
2005/07/15 | 476 | 500 | 476 | 500 | 25,000 |
2005/07/07 | 476 | 476 | 475 | 475 | 3,000 |
2005/07/05 | 476 | 476 | 476 | 476 | 1,000 |
2005/07/04 | 500 | 500 | 480 | 480 | 29,000 |
2005/06/28 | 495 | 495 | 495 | 495 | 1,000 |
2005/06/24 | 495 | 495 | 495 | 495 | 32,000 |
2005/06/22 | 490 | 490 | 490 | 490 | 17,000 |
2005/06/21 | 490 | 490 | 490 | 490 | 9,000 |
2005/06/20 | 500 | 500 | 500 | 500 | 5,000 |
2005/06/17 | 500 | 500 | 500 | 500 | 10,000 |
2005/06/16 | 500 | 500 | 500 | 500 | 9,000 |
2005/06/15 | 500 | 500 | 500 | 500 | 25,000 |
2005/06/09 | 475 | 475 | 475 | 475 | 3,000 |
2005/06/07 | 471 | 475 | 471 | 475 | 3,000 |
2005/06/03 | 500 | 500 | 475 | 475 | 21,000 |
2005/06/02 | 500 | 500 | 500 | 500 | 24,000 |
2005/06/01 | 490 | 490 | 490 | 490 | 25,000 |
2005/05/27 | 490 | 490 | 490 | 490 | 10,000 |
2005/05/26 | 480 | 490 | 480 | 490 | 10,000 |
2005/05/25 | 475 | 480 | 475 | 480 | 9,000 |
2005/05/23 | 475 | 475 | 475 | 475 | 4,000 |
2005/05/20 | 475 | 475 | 475 | 475 | 3,000 |
2005/05/19 | 475 | 475 | 470 | 470 | 30,000 |
2005/05/18 | 465 | 465 | 465 | 465 | 1,000 |
2005/05/17 | 475 | 475 | 475 | 475 | 15,000 |
2005/05/13 | 475 | 475 | 475 | 475 | 11,000 |
2005/05/11 | 475 | 475 | 475 | 475 | 1,000 |
2005/05/10 | 475 | 475 | 475 | 475 | 13,000 |
2005/05/06 | 490 | 490 | 490 | 490 | 39,000 |
2005/04/25 | 480 | 480 | 480 | 480 | 15,000 |
2005/04/22 | 480 | 480 | 480 | 480 | 25,000 |
2005/04/21 | 480 | 480 | 480 | 480 | 4,000 |
2005/04/20 | 480 | 480 | 480 | 480 | 9,000 |
2005/04/18 | 480 | 480 | 480 | 480 | 4,000 |
2005/04/15 | 490 | 490 | 480 | 480 | 12,000 |
2005/04/11 | 485 | 490 | 485 | 490 | 10,000 |
2005/04/07 | 490 | 490 | 490 | 490 | 5,000 |
2005/04/06 | 499 | 500 | 490 | 490 | 26,000 |
2005/04/05 | 500 | 500 | 500 | 500 | 5,000 |
2005/04/04 | 505 | 505 | 505 | 505 | 25,000 |
2005/03/24 | 489 | 489 | 489 | 489 | 1,000 |
2005/03/16 | 489 | 489 | 489 | 489 | 5,000 |
2005/03/15 | 489 | 489 | 489 | 489 | 31,000 |
2005/03/11 | 475 | 480 | 475 | 480 | 16,000 |
2005/03/04 | 490 | 490 | 480 | 480 | 7,000 |
2005/03/03 | 490 | 490 | 490 | 490 | 20,000 |
2005/03/02 | 500 | 500 | 500 | 500 | 24,000 |
2005/02/22 | 480 | 480 | 480 | 480 | 5,000 |
2005/02/17 | 480 | 480 | 480 | 480 | 2,000 |
2005/02/16 | 480 | 480 | 480 | 480 | 7,000 |
2005/02/15 | 480 | 480 | 480 | 480 | 17,000 |
2005/02/10 | 475 | 475 | 475 | 475 | 20,000 |
2005/02/09 | 480 | 480 | 475 | 475 | 22,000 |
2005/02/08 | 480 | 480 | 480 | 480 | 15,000 |
2005/02/04 | 480 | 480 | 480 | 480 | 45,000 |
2005/02/03 | 475 | 480 | 475 | 480 | 33,000 |
2005/02/02 | 490 | 490 | 480 | 480 | 28,000 |
2005/01/31 | 470 | 470 | 470 | 470 | 3,000 |
2005/01/28 | 470 | 470 | 470 | 470 | 10,000 |
2005/01/26 | 480 | 480 | 480 | 480 | 3,000 |
2005/01/25 | 480 | 480 | 480 | 480 | 4,000 |
2005/01/24 | 480 | 480 | 480 | 480 | 3,000 |
2005/01/21 | 475 | 475 | 460 | 475 | 13,000 |
2005/01/20 | 475 | 475 | 475 | 475 | 6,000 |
2005/01/19 | 475 | 475 | 475 | 475 | 2,000 |
2005/01/18 | 480 | 480 | 480 | 480 | 7,000 |
2005/01/17 | 490 | 490 | 490 | 490 | 5,000 |
2005/01/14 | 490 | 490 | 490 | 490 | 10,000 |
2005/01/12 | 480 | 480 | 480 | 480 | 5,000 |
2005/01/11 | 480 | 480 | 480 | 480 | 1,000 |
2005/01/06 | 480 | 480 | 480 | 480 | 12,000 |
2005/01/05 | 490 | 490 | 480 | 480 | 32,000 |