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 |
---|---|---|---|---|---|
2014/12/30 | 271 | 272 | 270 | 272 | 10,000 |
2014/12/29 | 272 | 273 | 272 | 273 | 4,000 |
2014/12/26 | 262 | 265 | 262 | 265 | 2,000 |
2014/12/25 | 270 | 270 | 266 | 266 | 3,000 |
2014/12/24 | 266 | 266 | 266 | 266 | 21,000 |
2014/12/22 | 269 | 269 | 262 | 262 | 11,000 |
2014/12/19 | 267 | 267 | 266 | 266 | 5,000 |
2014/12/18 | 267 | 267 | 261 | 261 | 17,000 |
2014/12/17 | 256 | 267 | 256 | 261 | 14,000 |
2014/12/16 | 261 | 269 | 260 | 260 | 21,000 |
2014/12/15 | 268 | 268 | 261 | 261 | 3,000 |
2014/12/11 | 260 | 268 | 260 | 268 | 5,000 |
2014/12/09 | 268 | 268 | 268 | 268 | 14,000 |
2014/12/08 | 260 | 268 | 260 | 268 | 17,000 |
2014/12/05 | 268 | 268 | 268 | 268 | 16,000 |
2014/12/03 | 254 | 260 | 254 | 255 | 7,000 |
2014/12/02 | 271 | 271 | 251 | 259 | 21,000 |
2014/12/01 | 270 | 272 | 265 | 272 | 6,000 |
2014/11/28 | 268 | 269 | 268 | 269 | 3,000 |
2014/11/19 | 265 | 265 | 265 | 265 | 2,000 |
2014/11/18 | 251 | 258 | 250 | 258 | 11,000 |
2014/11/17 | 263 | 263 | 241 | 251 | 20,000 |
2014/11/14 | 264 | 264 | 260 | 260 | 10,000 |
2014/11/13 | 265 | 269 | 261 | 261 | 8,000 |
2014/11/12 | 272 | 275 | 263 | 263 | 13,000 |
2014/11/11 | 261 | 269 | 261 | 269 | 3,000 |
2014/11/10 | 261 | 261 | 261 | 261 | 2,000 |
2014/11/07 | 269 | 269 | 260 | 260 | 12,000 |
2014/11/06 | 277 | 277 | 253 | 253 | 16,000 |
2014/11/05 | 274 | 274 | 265 | 274 | 22,000 |
2014/11/04 | 267 | 273 | 267 | 268 | 3,000 |
2014/10/31 | 266 | 267 | 264 | 267 | 13,000 |
2014/10/30 | 267 | 267 | 267 | 267 | 6,000 |
2014/10/29 | 269 | 269 | 269 | 269 | 2,000 |
2014/10/27 | 270 | 270 | 270 | 270 | 5,000 |
2014/10/24 | 270 | 275 | 270 | 275 | 6,000 |
2014/10/23 | 270 | 270 | 270 | 270 | 10,000 |
2014/10/22 | 273 | 273 | 273 | 273 | 2,000 |
2014/10/20 | 280 | 280 | 280 | 280 | 7,000 |
2014/10/17 | 295 | 295 | 290 | 290 | 9,000 |
2014/10/16 | 292 | 295 | 292 | 292 | 13,000 |
2014/10/15 | 292 | 295 | 292 | 295 | 5,000 |
2014/10/14 | 292 | 292 | 292 | 292 | 1,000 |
2014/10/10 | 295 | 295 | 293 | 293 | 7,000 |
2014/10/09 | 295 | 295 | 295 | 295 | 10,000 |
2014/10/08 | 290 | 290 | 290 | 290 | 1,000 |
2014/10/07 | 292 | 292 | 292 | 292 | 3,000 |
2014/10/06 | 302 | 302 | 300 | 300 | 8,000 |
2014/10/03 | 295 | 295 | 295 | 295 | 1,000 |
2014/10/02 | 301 | 301 | 301 | 301 | 13,000 |
2014/10/01 | 300 | 300 | 300 | 300 | 6,000 |
2014/09/30 | 300 | 300 | 300 | 300 | 10,000 |
2014/09/29 | 300 | 300 | 300 | 300 | 1,000 |
2014/09/26 | 292 | 292 | 292 | 292 | 3,000 |
2014/09/25 | 300 | 300 | 300 | 300 | 1,000 |
2014/09/24 | 291 | 291 | 291 | 291 | 2,000 |
2014/09/22 | 292 | 292 | 292 | 292 | 2,000 |
2014/09/19 | 293 | 293 | 293 | 293 | 1,000 |
2014/09/18 | 295 | 295 | 295 | 295 | 13,000 |
2014/09/17 | 298 | 300 | 295 | 295 | 34,000 |
2014/09/16 | 300 | 300 | 290 | 290 | 21,000 |
2014/09/12 | 299 | 300 | 299 | 300 | 4,000 |
2014/09/03 | 287 | 300 | 287 | 300 | 3,000 |
2014/09/02 | 300 | 300 | 300 | 300 | 13,000 |
2014/09/01 | 287 | 287 | 287 | 287 | 1,000 |
2014/08/29 | 285 | 285 | 285 | 285 | 1,000 |
2014/08/28 | 282 | 282 | 282 | 282 | 2,000 |
2014/08/27 | 283 | 283 | 283 | 283 | 1,000 |
2014/08/26 | 277 | 285 | 277 | 285 | 7,000 |
2014/08/25 | 285 | 285 | 285 | 285 | 3,000 |
2014/08/22 | 285 | 285 | 285 | 285 | 3,000 |
2014/08/21 | 285 | 285 | 285 | 285 | 5,000 |
2014/08/20 | 282 | 282 | 275 | 275 | 21,000 |
2014/08/19 | 290 | 290 | 290 | 290 | 10,000 |
2014/08/18 | 290 | 290 | 290 | 290 | 2,000 |
2014/08/15 | 280 | 290 | 280 | 282 | 8,000 |
2014/08/13 | 291 | 291 | 291 | 291 | 2,000 |
2014/08/11 | 275 | 290 | 275 | 275 | 28,000 |
2014/08/08 | 275 | 280 | 275 | 280 | 2,000 |
2014/08/07 | 275 | 280 | 275 | 280 | 2,000 |
2014/08/05 | 277 | 280 | 276 | 280 | 7,000 |
2014/08/04 | 290 | 290 | 290 | 290 | 14,000 |
2014/08/01 | 286 | 286 | 282 | 282 | 10,000 |
2014/07/31 | 289 | 289 | 289 | 289 | 2,000 |
2014/07/30 | 279 | 280 | 279 | 280 | 14,000 |
2014/07/29 | 274 | 274 | 274 | 274 | 4,000 |
2014/07/25 | 272 | 272 | 271 | 271 | 3,000 |
2014/07/22 | 264 | 264 | 264 | 264 | 5,000 |
2014/07/18 | 272 | 272 | 272 | 272 | 1,000 |
2014/07/17 | 285 | 290 | 275 | 275 | 14,000 |
2014/07/16 | 275 | 285 | 275 | 285 | 11,000 |
2014/07/15 | 275 | 275 | 270 | 270 | 20,000 |
2014/07/14 | 270 | 272 | 270 | 272 | 8,000 |
2014/07/11 | 264 | 270 | 264 | 270 | 6,000 |
2014/07/10 | 272 | 272 | 272 | 272 | 1,000 |
2014/07/03 | 272 | 280 | 272 | 280 | 4,000 |
2014/07/02 | 280 | 280 | 272 | 272 | 18,000 |
2014/07/01 | 272 | 272 | 271 | 272 | 27,000 |
2014/06/30 | 272 | 272 | 272 | 272 | 10,000 |
2014/06/27 | 280 | 288 | 280 | 288 | 7,000 |
2014/06/26 | 265 | 270 | 265 | 270 | 55,000 |
2014/06/25 | 275 | 281 | 265 | 265 | 15,000 |
2014/06/24 | 268 | 268 | 268 | 268 | 5,000 |
2014/06/23 | 264 | 264 | 264 | 264 | 6,000 |
2014/06/20 | 261 | 261 | 260 | 261 | 17,000 |
2014/06/19 | 261 | 261 | 261 | 261 | 3,000 |
2014/06/17 | 263 | 268 | 263 | 268 | 5,000 |
2014/06/16 | 249 | 256 | 249 | 256 | 5,000 |
2014/06/13 | 250 | 250 | 246 | 247 | 15,000 |
2014/06/12 | 250 | 250 | 250 | 250 | 10,000 |
2014/06/10 | 250 | 250 | 250 | 250 | 2,000 |
2014/06/06 | 256 | 256 | 256 | 256 | 2,000 |
2014/06/04 | 258 | 260 | 258 | 260 | 2,000 |
2014/06/03 | 260 | 260 | 258 | 258 | 30,000 |
2014/06/02 | 258 | 260 | 258 | 260 | 19,000 |
2014/05/30 | 260 | 260 | 260 | 260 | 21,000 |
2014/05/29 | 260 | 261 | 258 | 258 | 7,000 |
2014/05/28 | 258 | 258 | 258 | 258 | 4,000 |
2014/05/27 | 255 | 255 | 255 | 255 | 1,000 |
2014/05/26 | 260 | 260 | 252 | 252 | 23,000 |
2014/05/23 | 260 | 260 | 260 | 260 | 2,000 |
2014/05/22 | 260 | 260 | 260 | 260 | 2,000 |
2014/05/19 | 264 | 269 | 264 | 269 | 6,000 |
2014/05/16 | 260 | 260 | 250 | 250 | 7,000 |
2014/05/15 | 254 | 255 | 249 | 249 | 9,000 |
2014/05/14 | 250 | 250 | 250 | 250 | 1,000 |
2014/05/12 | 240 | 240 | 240 | 240 | 1,000 |
2014/05/08 | 235 | 235 | 235 | 235 | 1,000 |
2014/05/07 | 252 | 259 | 235 | 235 | 11,000 |
2014/05/02 | 279 | 279 | 259 | 259 | 24,000 |
2014/05/01 | 231 | 231 | 231 | 231 | 2,000 |
2014/04/24 | 230 | 230 | 230 | 230 | 20,000 |
2014/04/22 | 220 | 220 | 220 | 220 | 2,000 |
2014/04/18 | 223 | 223 | 223 | 223 | 4,000 |
2014/04/17 | 226 | 226 | 224 | 224 | 10,000 |
2014/04/16 | 223 | 234 | 223 | 234 | 27,000 |
2014/04/15 | 225 | 226 | 220 | 223 | 21,000 |
2014/04/09 | 221 | 228 | 220 | 228 | 8,000 |
2014/04/08 | 221 | 221 | 221 | 221 | 2,000 |
2014/04/04 | 220 | 220 | 220 | 220 | 6,000 |
2014/04/03 | 218 | 220 | 218 | 220 | 4,000 |
2014/04/02 | 264 | 264 | 210 | 210 | 60,000 |
2014/04/01 | 225 | 225 | 225 | 225 | 20,000 |
2014/03/31 | 221 | 230 | 221 | 226 | 3,000 |
2014/03/28 | 226 | 226 | 226 | 226 | 2,000 |
2014/03/27 | 220 | 220 | 220 | 220 | 3,000 |
2014/03/26 | 227 | 227 | 227 | 227 | 8,000 |
2014/03/25 | 222 | 226 | 222 | 226 | 6,000 |
2014/03/24 | 218 | 220 | 218 | 220 | 4,000 |
2014/03/20 | 215 | 218 | 215 | 218 | 12,000 |
2014/03/19 | 210 | 218 | 210 | 218 | 13,000 |
2014/03/18 | 218 | 220 | 218 | 218 | 15,000 |
2014/03/17 | 216 | 218 | 216 | 218 | 8,000 |
2014/03/14 | 210 | 216 | 210 | 216 | 4,000 |
2014/03/13 | 209 | 209 | 209 | 209 | 1,000 |
2014/03/12 | 222 | 222 | 222 | 222 | 1,000 |
2014/03/11 | 215 | 215 | 214 | 214 | 7,000 |
2014/03/10 | 215 | 215 | 215 | 215 | 5,000 |
2014/03/07 | 212 | 212 | 212 | 212 | 1,000 |
2014/03/06 | 212 | 213 | 212 | 212 | 25,000 |
2014/03/05 | 212 | 212 | 211 | 212 | 9,000 |
2014/03/04 | 213 | 213 | 212 | 212 | 22,000 |
2014/03/03 | 209 | 209 | 209 | 209 | 1,000 |
2014/02/28 | 207 | 209 | 207 | 209 | 8,000 |
2014/02/27 | 204 | 205 | 204 | 204 | 10,000 |
2014/02/26 | 200 | 203 | 200 | 203 | 27,000 |
2014/02/24 | 205 | 207 | 205 | 207 | 4,000 |
2014/02/21 | 206 | 207 | 206 | 207 | 10,000 |
2014/02/19 | 204 | 207 | 204 | 206 | 21,000 |
2014/02/18 | 202 | 204 | 202 | 204 | 18,000 |
2014/02/17 | 201 | 202 | 201 | 202 | 24,000 |
2014/02/14 | 201 | 202 | 200 | 201 | 77,000 |
2014/02/13 | 202 | 202 | 200 | 201 | 51,000 |
2014/02/12 | 202 | 203 | 202 | 203 | 29,000 |
2014/02/10 | 209 | 209 | 201 | 201 | 9,000 |
2014/02/07 | 196 | 196 | 196 | 196 | 2,000 |
2014/02/05 | 196 | 196 | 196 | 196 | 3,000 |
2014/02/04 | 199 | 199 | 196 | 196 | 34,000 |
2014/02/03 | 202 | 202 | 198 | 200 | 8,000 |
2014/01/31 | 200 | 201 | 200 | 201 | 17,000 |
2014/01/30 | 198 | 198 | 198 | 198 | 1,000 |
2014/01/29 | 199 | 199 | 199 | 199 | 2,000 |
2014/01/28 | 199 | 200 | 199 | 200 | 9,000 |
2014/01/24 | 198 | 198 | 198 | 198 | 1,000 |
2014/01/23 | 198 | 198 | 198 | 198 | 28,000 |
2014/01/22 | 198 | 198 | 198 | 198 | 5,000 |
2014/01/21 | 199 | 199 | 198 | 198 | 6,000 |
2014/01/20 | 199 | 199 | 199 | 199 | 6,000 |
2014/01/17 | 199 | 199 | 195 | 199 | 33,000 |
2014/01/16 | 199 | 199 | 199 | 199 | 16,000 |
2014/01/15 | 199 | 199 | 197 | 197 | 6,000 |
2014/01/14 | 199 | 199 | 199 | 199 | 1,000 |
2014/01/10 | 197 | 199 | 197 | 199 | 22,000 |
2014/01/09 | 196 | 197 | 196 | 197 | 5,000 |
2014/01/08 | 196 | 198 | 195 | 196 | 11,000 |
2014/01/07 | 199 | 199 | 195 | 195 | 30,000 |
2014/01/06 | 197 | 198 | 197 | 198 | 10,000 |