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 |
|---|---|---|---|---|---|
| 2010/12/30 | 240 | 245 | 240 | 245 | 4,000 |
| 2010/12/29 | 0 | 0 | 0 | 234 | 0 |
| 2010/12/28 | 232 | 239 | 232 | 234 | 4,000 |
| 2010/12/27 | 234 | 234 | 232 | 232 | 9,000 |
| 2010/12/24 | 237 | 237 | 234 | 234 | 23,000 |
| 2010/12/22 | 245 | 245 | 238 | 239 | 38,000 |
| 2010/12/21 | 247 | 247 | 245 | 245 | 23,000 |
| 2010/12/20 | 251 | 251 | 245 | 246 | 11,000 |
| 2010/12/17 | 259 | 259 | 255 | 255 | 25,000 |
| 2010/12/16 | 257 | 262 | 256 | 262 | 31,000 |
| 2010/12/15 | 260 | 260 | 254 | 257 | 19,000 |
| 2010/12/14 | 260 | 260 | 260 | 260 | 10,000 |
| 2010/12/13 | 270 | 270 | 252 | 268 | 21,000 |
| 2010/12/10 | 270 | 270 | 265 | 270 | 30,000 |
| 2010/12/09 | 272 | 272 | 272 | 272 | 5,000 |
| 2010/12/08 | 272 | 272 | 272 | 272 | 5,000 |
| 2010/12/07 | 274 | 280 | 274 | 280 | 17,000 |
| 2010/12/06 | 275 | 275 | 274 | 274 | 20,000 |
| 2010/12/03 | 275 | 275 | 271 | 271 | 17,000 |
| 2010/12/02 | 275 | 275 | 272 | 272 | 26,000 |
| 2010/12/01 | 270 | 275 | 269 | 275 | 18,000 |
| 2010/11/30 | 0 | 0 | 0 | 275 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 275 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 275 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 275 | 0 |
| 2010/11/24 | 262 | 275 | 262 | 275 | 19,000 |
| 2010/11/22 | 261 | 262 | 261 | 262 | 11,000 |
| 2010/11/19 | 269 | 269 | 265 | 265 | 24,000 |
| 2010/11/18 | 0 | 0 | 0 | 271 | 0 |
| 2010/11/17 | 275 | 275 | 271 | 271 | 8,000 |
| 2010/11/16 | 271 | 271 | 269 | 269 | 11,000 |
| 2010/11/15 | 271 | 271 | 271 | 271 | 4,000 |
| 2010/11/12 | 0 | 0 | 0 | 274 | 0 |
| 2010/11/11 | 274 | 274 | 274 | 274 | 6,000 |
| 2010/11/10 | 275 | 275 | 267 | 275 | 40,000 |
| 2010/11/09 | 277 | 280 | 275 | 275 | 11,000 |
| 2010/11/08 | 0 | 0 | 0 | 279 | 0 |
| 2010/11/05 | 274 | 279 | 274 | 279 | 8,000 |
| 2010/11/04 | 282 | 282 | 274 | 274 | 2,000 |
| 2010/11/02 | 282 | 282 | 282 | 282 | 23,000 |
| 2010/11/01 | 283 | 283 | 280 | 280 | 2,000 |
| 2010/10/29 | 273 | 273 | 273 | 273 | 8,000 |
| 2010/10/28 | 272 | 273 | 272 | 273 | 6,000 |
| 2010/10/27 | 0 | 0 | 0 | 280 | 0 |
| 2010/10/26 | 283 | 283 | 280 | 280 | 13,000 |
| 2010/10/25 | 280 | 283 | 280 | 283 | 5,000 |
| 2010/10/22 | 284 | 284 | 284 | 284 | 9,000 |
| 2010/10/21 | 276 | 276 | 276 | 276 | 1,000 |
| 2010/10/20 | 272 | 274 | 272 | 273 | 8,000 |
| 2010/10/19 | 292 | 292 | 280 | 280 | 10,000 |
| 2010/10/18 | 293 | 293 | 293 | 293 | 4,000 |
| 2010/10/15 | 294 | 294 | 294 | 294 | 4,000 |
| 2010/10/14 | 0 | 0 | 0 | 298 | 0 |
| 2010/10/13 | 289 | 298 | 289 | 298 | 18,000 |
| 2010/10/12 | 0 | 0 | 0 | 287 | 0 |
| 2010/10/08 | 287 | 287 | 287 | 287 | 1,000 |
| 2010/10/07 | 0 | 0 | 0 | 301 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 301 | 0 |
| 2010/10/05 | 301 | 305 | 301 | 301 | 3,000 |
| 2010/10/04 | 309 | 309 | 301 | 301 | 23,000 |
| 2010/10/01 | 305 | 305 | 305 | 305 | 20,000 |
| 2010/09/30 | 311 | 311 | 311 | 311 | 1,000 |
| 2010/09/29 | 305 | 316 | 304 | 316 | 9,000 |
| 2010/09/28 | 0 | 0 | 0 | 317 | 0 |
| 2010/09/27 | 309 | 317 | 309 | 317 | 2,000 |
| 2010/09/24 | 0 | 0 | 0 | 304 | 0 |
| 2010/09/22 | 298 | 304 | 298 | 304 | 11,000 |
| 2010/09/21 | 302 | 302 | 295 | 300 | 15,000 |
| 2010/09/17 | 302 | 302 | 302 | 302 | 10,000 |
| 2010/09/16 | 301 | 301 | 301 | 301 | 6,000 |
| 2010/09/15 | 307 | 307 | 299 | 301 | 15,000 |
| 2010/09/14 | 309 | 309 | 309 | 309 | 10,000 |
| 2010/09/13 | 0 | 0 | 0 | 301 | 0 |
| 2010/09/10 | 301 | 301 | 301 | 301 | 1,000 |
| 2010/09/09 | 303 | 303 | 303 | 303 | 1,000 |
| 2010/09/08 | 304 | 304 | 304 | 304 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 302 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 302 | 0 |
| 2010/09/03 | 310 | 310 | 302 | 302 | 8,000 |
| 2010/09/02 | 324 | 324 | 310 | 310 | 23,000 |
| 2010/09/01 | 313 | 318 | 313 | 318 | 7,000 |
| 2010/08/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/08/30 | 313 | 327 | 313 | 327 | 10,000 |
| 2010/08/27 | 0 | 0 | 0 | 310 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 310 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 310 | 0 |
| 2010/08/24 | 310 | 310 | 310 | 310 | 21,000 |
| 2010/08/23 | 306 | 318 | 306 | 310 | 14,000 |
| 2010/08/20 | 0 | 0 | 0 | 317 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 317 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 317 | 0 |
| 2010/08/17 | 317 | 317 | 317 | 317 | 4,000 |
| 2010/08/16 | 317 | 317 | 317 | 317 | 4,000 |
| 2010/08/13 | 318 | 318 | 318 | 318 | 3,000 |
| 2010/08/12 | 311 | 318 | 311 | 318 | 2,000 |
| 2010/08/11 | 0 | 0 | 0 | 318 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 318 | 0 |
| 2010/08/09 | 318 | 318 | 318 | 318 | 3,000 |
| 2010/08/06 | 317 | 317 | 317 | 317 | 1,000 |
| 2010/08/05 | 0 | 0 | 0 | 317 | 0 |
| 2010/08/04 | 317 | 317 | 317 | 317 | 2,000 |
| 2010/08/03 | 319 | 319 | 319 | 319 | 21,000 |
| 2010/08/02 | 312 | 319 | 312 | 319 | 9,000 |
| 2010/07/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/28 | 308 | 320 | 300 | 320 | 22,000 |
| 2010/07/27 | 0 | 0 | 0 | 309 | 0 |
| 2010/07/26 | 305 | 309 | 305 | 309 | 11,000 |
| 2010/07/23 | 0 | 0 | 0 | 305 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 305 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 305 | 0 |
| 2010/07/20 | 305 | 305 | 305 | 305 | 10,000 |
| 2010/07/16 | 305 | 305 | 305 | 305 | 9,000 |
| 2010/07/15 | 307 | 307 | 307 | 307 | 9,000 |
| 2010/07/14 | 301 | 308 | 301 | 308 | 3,000 |
| 2010/07/13 | 300 | 308 | 300 | 308 | 6,000 |
| 2010/07/12 | 0 | 0 | 0 | 310 | 0 |
| 2010/07/09 | 303 | 310 | 303 | 310 | 3,000 |
| 2010/07/08 | 320 | 320 | 310 | 310 | 14,000 |
| 2010/07/07 | 0 | 0 | 0 | 325 | 0 |
| 2010/07/06 | 325 | 325 | 325 | 325 | 3,000 |
| 2010/07/05 | 332 | 332 | 332 | 332 | 1,000 |
| 2010/07/02 | 334 | 334 | 326 | 333 | 22,000 |
| 2010/07/01 | 334 | 335 | 326 | 335 | 14,000 |
| 2010/06/30 | 0 | 0 | 0 | 334 | 0 |
| 2010/06/29 | 334 | 334 | 334 | 334 | 12,000 |
| 2010/06/28 | 324 | 324 | 324 | 324 | 21,000 |
| 2010/06/25 | 330 | 330 | 316 | 324 | 25,000 |
| 2010/06/24 | 0 | 0 | 0 | 335 | 0 |
| 2010/06/23 | 324 | 335 | 324 | 335 | 5,000 |
| 2010/06/22 | 328 | 330 | 320 | 330 | 8,000 |
| 2010/06/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/06/18 | 0 | 0 | 0 | 332 | 0 |
| 2010/06/17 | 334 | 334 | 332 | 332 | 4,000 |
| 2010/06/16 | 339 | 339 | 320 | 330 | 15,000 |
| 2010/06/15 | 339 | 339 | 339 | 339 | 3,000 |
| 2010/06/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/06/11 | 327 | 327 | 327 | 327 | 1,000 |
| 2010/06/10 | 0 | 0 | 0 | 325 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 325 | 0 |
| 2010/06/08 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/06/07 | 327 | 327 | 327 | 327 | 2,000 |
| 2010/06/04 | 0 | 0 | 0 | 335 | 0 |
| 2010/06/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/06/02 | 340 | 340 | 338 | 338 | 25,000 |
| 2010/06/01 | 335 | 340 | 320 | 340 | 14,000 |
| 2010/05/31 | 0 | 0 | 0 | 330 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 330 | 0 |
| 2010/05/27 | 320 | 330 | 320 | 330 | 7,000 |
| 2010/05/26 | 0 | 0 | 0 | 323 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 323 | 0 |
| 2010/05/24 | 321 | 323 | 321 | 323 | 2,000 |
| 2010/05/21 | 0 | 0 | 0 | 314 | 0 |
| 2010/05/20 | 314 | 314 | 314 | 314 | 2,000 |
| 2010/05/19 | 322 | 322 | 322 | 322 | 3,000 |
| 2010/05/18 | 338 | 338 | 330 | 330 | 5,000 |
| 2010/05/17 | 339 | 339 | 339 | 339 | 4,000 |
| 2010/05/14 | 339 | 339 | 339 | 339 | 4,000 |
| 2010/05/13 | 330 | 336 | 330 | 336 | 4,000 |
| 2010/05/12 | 0 | 0 | 0 | 330 | 0 |
| 2010/05/11 | 332 | 332 | 330 | 330 | 8,000 |
| 2010/05/10 | 328 | 340 | 328 | 340 | 3,000 |
| 2010/05/07 | 344 | 344 | 328 | 328 | 23,000 |
| 2010/05/06 | 345 | 345 | 340 | 340 | 2,000 |
| 2010/04/30 | 340 | 340 | 339 | 339 | 2,000 |
| 2010/04/28 | 320 | 340 | 320 | 340 | 22,000 |
| 2010/04/27 | 329 | 329 | 321 | 326 | 12,000 |
| 2010/04/26 | 0 | 0 | 0 | 331 | 0 |
| 2010/04/23 | 330 | 331 | 327 | 331 | 9,000 |
| 2010/04/22 | 339 | 339 | 331 | 331 | 6,000 |
| 2010/04/21 | 0 | 0 | 0 | 347 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 347 | 0 |
| 2010/04/19 | 350 | 358 | 347 | 347 | 10,000 |
| 2010/04/16 | 352 | 357 | 349 | 350 | 20,000 |
| 2010/04/15 | 368 | 368 | 360 | 360 | 7,000 |
| 2010/04/14 | 357 | 369 | 357 | 369 | 3,000 |
| 2010/04/13 | 365 | 365 | 365 | 365 | 1,000 |
| 2010/04/12 | 350 | 350 | 350 | 350 | 11,000 |
| 2010/04/09 | 0 | 0 | 0 | 343 | 0 |
| 2010/04/08 | 343 | 343 | 343 | 343 | 1,000 |
| 2010/04/07 | 0 | 0 | 0 | 343 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 343 | 0 |
| 2010/04/05 | 349 | 349 | 343 | 343 | 2,000 |
| 2010/04/02 | 349 | 349 | 349 | 349 | 22,000 |
| 2010/04/01 | 351 | 353 | 342 | 348 | 14,000 |
| 2010/03/31 | 350 | 352 | 350 | 352 | 3,000 |
| 2010/03/30 | 340 | 345 | 340 | 345 | 11,000 |
| 2010/03/29 | 350 | 350 | 343 | 343 | 5,000 |
| 2010/03/26 | 350 | 355 | 350 | 355 | 7,000 |
| 2010/03/25 | 351 | 351 | 351 | 351 | 1,000 |
| 2010/03/23 | 359 | 359 | 359 | 359 | 1,000 |
| 2010/03/17 | 358 | 368 | 358 | 367 | 4,000 |
| 2010/03/16 | 373 | 373 | 350 | 350 | 35,000 |
| 2010/03/15 | 374 | 374 | 374 | 374 | 3,000 |
| 2010/03/12 | 368 | 374 | 366 | 374 | 3,000 |
| 2010/03/11 | 375 | 375 | 373 | 375 | 4,000 |
| 2010/03/09 | 380 | 380 | 380 | 380 | 4,000 |
| 2010/03/05 | 385 | 385 | 385 | 385 | 14,000 |
| 2010/03/04 | 385 | 385 | 385 | 385 | 2,000 |
| 2010/03/03 | 389 | 389 | 387 | 387 | 3,000 |
| 2010/03/02 | 393 | 393 | 393 | 393 | 18,000 |
| 2010/03/01 | 382 | 390 | 382 | 390 | 12,000 |
| 2010/02/26 | 385 | 390 | 385 | 390 | 2,000 |
| 2010/02/24 | 385 | 385 | 378 | 378 | 7,000 |
| 2010/02/19 | 392 | 392 | 392 | 392 | 2,000 |
| 2010/02/18 | 393 | 393 | 393 | 393 | 15,000 |
| 2010/02/17 | 394 | 398 | 394 | 395 | 54,000 |
| 2010/02/16 | 394 | 394 | 394 | 394 | 3,000 |
| 2010/02/15 | 394 | 394 | 394 | 394 | 3,000 |
| 2010/02/12 | 398 | 398 | 386 | 386 | 3,000 |
| 2010/02/10 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/02/09 | 388 | 388 | 385 | 385 | 49,000 |
| 2010/02/08 | 388 | 390 | 388 | 390 | 4,000 |
| 2010/02/05 | 380 | 380 | 380 | 380 | 2,000 |
| 2010/02/04 | 381 | 381 | 381 | 381 | 1,000 |
| 2010/02/03 | 396 | 398 | 387 | 387 | 53,000 |
| 2010/02/02 | 398 | 398 | 396 | 396 | 19,000 |
| 2010/02/01 | 398 | 398 | 392 | 398 | 7,000 |
| 2010/01/28 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/01/27 | 394 | 395 | 394 | 395 | 65,000 |
| 2010/01/22 | 394 | 394 | 394 | 394 | 19,000 |
| 2010/01/21 | 392 | 392 | 392 | 392 | 4,000 |
| 2010/01/20 | 385 | 385 | 385 | 385 | 4,000 |
| 2010/01/19 | 395 | 395 | 395 | 395 | 4,000 |
| 2010/01/18 | 387 | 399 | 387 | 399 | 40,000 |
| 2010/01/15 | 394 | 394 | 380 | 380 | 19,000 |
| 2010/01/14 | 395 | 395 | 385 | 395 | 8,000 |
| 2010/01/07 | 390 | 390 | 390 | 390 | 3,000 |
| 2010/01/06 | 440 | 440 | 384 | 390 | 13,000 |
| 2010/01/05 | 449 | 449 | 449 | 449 | 16,000 |
| 2010/01/04 | 390 | 390 | 390 | 390 | 1,000 |