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 |
|---|---|---|---|---|---|
| 2015/12/29 | 249 | 249 | 249 | 249 | 1,000 |
| 2015/12/28 | 241 | 241 | 241 | 241 | 1,000 |
| 2015/12/25 | 240 | 240 | 240 | 240 | 10,000 |
| 2015/12/24 | 240 | 242 | 240 | 240 | 10,000 |
| 2015/12/22 | 244 | 244 | 240 | 240 | 19,000 |
| 2015/12/21 | 240 | 240 | 240 | 240 | 18,000 |
| 2015/12/18 | 242 | 242 | 242 | 242 | 1,000 |
| 2015/12/17 | 242 | 242 | 242 | 242 | 16,000 |
| 2015/12/16 | 242 | 242 | 241 | 241 | 13,000 |
| 2015/12/15 | 241 | 243 | 240 | 240 | 22,000 |
| 2015/12/14 | 240 | 240 | 240 | 240 | 11,000 |
| 2015/12/11 | 238 | 243 | 238 | 243 | 7,000 |
| 2015/12/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2015/12/09 | 240 | 240 | 240 | 240 | 4,000 |
| 2015/12/08 | 240 | 245 | 240 | 240 | 16,000 |
| 2015/12/07 | 240 | 240 | 240 | 240 | 15,000 |
| 2015/12/04 | 240 | 242 | 240 | 240 | 24,000 |
| 2015/12/03 | 237 | 240 | 237 | 240 | 16,000 |
| 2015/12/02 | 238 | 238 | 234 | 235 | 28,000 |
| 2015/11/30 | 238 | 238 | 238 | 238 | 8,000 |
| 2015/11/27 | 238 | 238 | 238 | 238 | 6,000 |
| 2015/11/26 | 239 | 239 | 238 | 238 | 12,000 |
| 2015/11/25 | 238 | 238 | 238 | 238 | 10,000 |
| 2015/11/24 | 240 | 240 | 240 | 240 | 1,000 |
| 2015/11/20 | 238 | 238 | 238 | 238 | 3,000 |
| 2015/11/18 | 240 | 240 | 240 | 240 | 11,000 |
| 2015/11/17 | 240 | 240 | 238 | 238 | 7,000 |
| 2015/11/16 | 240 | 240 | 237 | 237 | 11,000 |
| 2015/11/13 | 240 | 240 | 240 | 240 | 5,000 |
| 2015/11/11 | 238 | 238 | 238 | 238 | 1,000 |
| 2015/11/10 | 244 | 244 | 238 | 238 | 3,000 |
| 2015/11/09 | 245 | 245 | 245 | 245 | 4,000 |
| 2015/11/06 | 242 | 242 | 237 | 237 | 3,000 |
| 2015/11/05 | 237 | 240 | 237 | 237 | 6,000 |
| 2015/11/04 | 240 | 240 | 237 | 237 | 62,000 |
| 2015/11/02 | 240 | 240 | 240 | 240 | 21,000 |
| 2015/10/30 | 240 | 240 | 238 | 238 | 21,000 |
| 2015/10/29 | 240 | 240 | 240 | 240 | 13,000 |
| 2015/10/28 | 240 | 240 | 234 | 234 | 15,000 |
| 2015/10/27 | 238 | 240 | 233 | 240 | 17,000 |
| 2015/10/23 | 236 | 240 | 236 | 240 | 21,000 |
| 2015/10/22 | 239 | 239 | 239 | 239 | 1,000 |
| 2015/10/21 | 235 | 239 | 235 | 239 | 3,000 |
| 2015/10/20 | 235 | 240 | 232 | 232 | 13,000 |
| 2015/10/19 | 239 | 239 | 235 | 235 | 7,000 |
| 2015/10/16 | 237 | 239 | 237 | 239 | 5,000 |
| 2015/10/15 | 239 | 239 | 237 | 237 | 13,000 |
| 2015/10/14 | 240 | 240 | 240 | 240 | 5,000 |
| 2015/10/09 | 241 | 241 | 241 | 241 | 1,000 |
| 2015/10/06 | 239 | 241 | 239 | 241 | 2,000 |
| 2015/10/05 | 237 | 241 | 237 | 241 | 2,000 |
| 2015/10/02 | 246 | 246 | 236 | 236 | 20,000 |
| 2015/10/01 | 240 | 243 | 240 | 243 | 2,000 |
| 2015/09/30 | 240 | 242 | 240 | 242 | 2,000 |
| 2015/09/28 | 235 | 240 | 235 | 240 | 3,000 |
| 2015/09/25 | 233 | 240 | 233 | 240 | 10,000 |
| 2015/09/17 | 238 | 238 | 238 | 238 | 5,000 |
| 2015/09/16 | 237 | 238 | 237 | 238 | 5,000 |
| 2015/09/15 | 238 | 242 | 230 | 230 | 46,000 |
| 2015/09/14 | 234 | 234 | 234 | 234 | 5,000 |
| 2015/09/11 | 228 | 234 | 228 | 234 | 7,000 |
| 2015/09/09 | 230 | 236 | 230 | 236 | 34,000 |
| 2015/09/08 | 243 | 243 | 240 | 240 | 14,000 |
| 2015/09/07 | 249 | 249 | 243 | 243 | 3,000 |
| 2015/09/03 | 248 | 248 | 248 | 248 | 2,000 |
| 2015/09/02 | 254 | 254 | 254 | 254 | 15,000 |
| 2015/09/01 | 249 | 249 | 249 | 249 | 11,000 |
| 2015/08/31 | 246 | 247 | 246 | 247 | 2,000 |
| 2015/08/26 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/08/25 | 242 | 246 | 242 | 246 | 2,000 |
| 2015/08/24 | 250 | 250 | 250 | 250 | 4,000 |
| 2015/08/21 | 246 | 246 | 246 | 246 | 1,000 |
| 2015/08/19 | 246 | 250 | 246 | 250 | 12,000 |
| 2015/08/18 | 250 | 250 | 250 | 250 | 10,000 |
| 2015/08/17 | 250 | 250 | 250 | 250 | 5,000 |
| 2015/08/14 | 246 | 250 | 246 | 250 | 5,000 |
| 2015/08/13 | 246 | 246 | 246 | 246 | 1,000 |
| 2015/08/12 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/08/11 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/08/10 | 248 | 248 | 248 | 248 | 41,000 |
| 2015/08/07 | 249 | 249 | 249 | 249 | 22,000 |
| 2015/08/06 | 250 | 250 | 248 | 250 | 16,000 |
| 2015/08/05 | 248 | 250 | 248 | 250 | 7,000 |
| 2015/08/04 | 254 | 254 | 246 | 247 | 17,000 |
| 2015/08/03 | 251 | 252 | 251 | 252 | 2,000 |
| 2015/07/30 | 247 | 247 | 247 | 247 | 3,000 |
| 2015/07/28 | 257 | 257 | 247 | 250 | 8,000 |
| 2015/07/27 | 250 | 252 | 250 | 252 | 7,000 |
| 2015/07/24 | 245 | 245 | 245 | 245 | 10,000 |
| 2015/07/23 | 251 | 251 | 250 | 250 | 2,000 |
| 2015/07/22 | 256 | 256 | 252 | 252 | 2,000 |
| 2015/07/21 | 257 | 257 | 251 | 252 | 3,000 |
| 2015/07/17 | 250 | 255 | 250 | 255 | 11,000 |
| 2015/07/16 | 255 | 255 | 250 | 250 | 14,000 |
| 2015/07/15 | 249 | 251 | 249 | 251 | 16,000 |
| 2015/07/14 | 248 | 249 | 248 | 249 | 2,000 |
| 2015/07/13 | 244 | 244 | 244 | 244 | 2,000 |
| 2015/07/10 | 245 | 245 | 245 | 245 | 9,000 |
| 2015/07/09 | 248 | 248 | 245 | 245 | 7,000 |
| 2015/07/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2015/07/07 | 250 | 250 | 249 | 249 | 5,000 |
| 2015/07/06 | 252 | 252 | 252 | 252 | 13,000 |
| 2015/07/03 | 253 | 253 | 252 | 252 | 5,000 |
| 2015/07/02 | 255 | 255 | 253 | 253 | 19,000 |
| 2015/07/01 | 255 | 255 | 251 | 252 | 9,000 |
| 2015/06/30 | 250 | 250 | 250 | 250 | 4,000 |
| 2015/06/29 | 250 | 254 | 250 | 254 | 17,000 |
| 2015/06/26 | 246 | 250 | 246 | 250 | 18,000 |
| 2015/06/25 | 246 | 249 | 246 | 247 | 25,000 |
| 2015/06/24 | 249 | 249 | 246 | 246 | 13,000 |
| 2015/06/23 | 250 | 250 | 249 | 249 | 31,000 |
| 2015/06/22 | 252 | 252 | 250 | 252 | 23,000 |
| 2015/06/19 | 254 | 254 | 251 | 251 | 7,000 |
| 2015/06/18 | 254 | 254 | 254 | 254 | 5,000 |
| 2015/06/17 | 255 | 255 | 252 | 252 | 6,000 |
| 2015/06/16 | 255 | 255 | 255 | 255 | 5,000 |
| 2015/06/15 | 253 | 255 | 253 | 255 | 4,000 |
| 2015/06/12 | 255 | 255 | 255 | 255 | 2,000 |
| 2015/06/11 | 255 | 259 | 255 | 255 | 5,000 |
| 2015/06/10 | 255 | 255 | 254 | 254 | 11,000 |
| 2015/06/09 | 255 | 255 | 253 | 253 | 9,000 |
| 2015/06/08 | 255 | 258 | 255 | 255 | 14,000 |
| 2015/06/04 | 257 | 257 | 256 | 256 | 3,000 |
| 2015/06/03 | 257 | 257 | 255 | 255 | 10,000 |
| 2015/06/02 | 260 | 260 | 257 | 257 | 18,000 |
| 2015/06/01 | 258 | 265 | 257 | 257 | 17,000 |
| 2015/05/29 | 258 | 260 | 258 | 260 | 9,000 |
| 2015/05/28 | 257 | 257 | 255 | 256 | 14,000 |
| 2015/05/27 | 256 | 256 | 256 | 256 | 1,000 |
| 2015/05/26 | 261 | 261 | 257 | 257 | 15,000 |
| 2015/05/25 | 260 | 262 | 260 | 262 | 2,000 |
| 2015/05/22 | 258 | 258 | 258 | 258 | 1,000 |
| 2015/05/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/05/20 | 253 | 258 | 253 | 256 | 11,000 |
| 2015/05/19 | 261 | 261 | 261 | 261 | 4,000 |
| 2015/05/18 | 262 | 262 | 257 | 257 | 26,000 |
| 2015/05/15 | 258 | 264 | 258 | 264 | 6,000 |
| 2015/05/13 | 255 | 257 | 255 | 257 | 14,000 |
| 2015/05/12 | 256 | 268 | 256 | 257 | 8,000 |
| 2015/05/11 | 255 | 255 | 255 | 255 | 5,000 |
| 2015/05/08 | 254 | 255 | 253 | 253 | 7,000 |
| 2015/05/07 | 259 | 259 | 251 | 251 | 30,000 |
| 2015/05/01 | 254 | 254 | 253 | 253 | 11,000 |
| 2015/04/30 | 258 | 258 | 251 | 253 | 22,000 |
| 2015/04/28 | 255 | 255 | 255 | 255 | 1,000 |
| 2015/04/27 | 254 | 254 | 254 | 254 | 7,000 |
| 2015/04/24 | 251 | 251 | 251 | 251 | 10,000 |
| 2015/04/22 | 254 | 254 | 254 | 254 | 1,000 |
| 2015/04/21 | 254 | 254 | 254 | 254 | 2,000 |
| 2015/04/20 | 256 | 259 | 251 | 259 | 12,000 |
| 2015/04/17 | 259 | 260 | 259 | 260 | 6,000 |
| 2015/04/16 | 260 | 260 | 256 | 256 | 6,000 |
| 2015/04/15 | 258 | 259 | 256 | 256 | 8,000 |
| 2015/04/14 | 258 | 260 | 258 | 260 | 7,000 |
| 2015/04/13 | 254 | 260 | 254 | 260 | 6,000 |
| 2015/04/09 | 257 | 262 | 257 | 262 | 2,000 |
| 2015/04/08 | 260 | 260 | 260 | 260 | 2,000 |
| 2015/04/07 | 253 | 261 | 253 | 261 | 3,000 |
| 2015/04/06 | 260 | 264 | 256 | 256 | 11,000 |
| 2015/04/03 | 257 | 260 | 257 | 260 | 9,000 |
| 2015/04/02 | 265 | 265 | 265 | 265 | 18,000 |
| 2015/04/01 | 267 | 269 | 265 | 269 | 8,000 |
| 2015/03/31 | 266 | 269 | 265 | 269 | 4,000 |
| 2015/03/30 | 261 | 265 | 261 | 265 | 2,000 |
| 2015/03/27 | 261 | 261 | 261 | 261 | 1,000 |
| 2015/03/26 | 262 | 262 | 255 | 255 | 10,000 |
| 2015/03/24 | 265 | 265 | 263 | 263 | 3,000 |
| 2015/03/23 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/03/19 | 261 | 269 | 261 | 269 | 4,000 |
| 2015/03/18 | 260 | 268 | 260 | 268 | 16,000 |
| 2015/03/17 | 264 | 264 | 260 | 260 | 12,000 |
| 2015/03/16 | 265 | 265 | 264 | 264 | 9,000 |
| 2015/03/13 | 264 | 264 | 264 | 264 | 5,000 |
| 2015/03/12 | 263 | 264 | 263 | 264 | 2,000 |
| 2015/03/11 | 264 | 264 | 263 | 263 | 9,000 |
| 2015/03/10 | 264 | 264 | 264 | 264 | 4,000 |
| 2015/03/09 | 262 | 262 | 262 | 262 | 2,000 |
| 2015/03/06 | 262 | 262 | 262 | 262 | 4,000 |
| 2015/03/05 | 262 | 262 | 262 | 262 | 1,000 |
| 2015/03/04 | 268 | 268 | 261 | 261 | 7,000 |
| 2015/03/03 | 269 | 269 | 263 | 263 | 15,000 |
| 2015/03/02 | 266 | 266 | 266 | 266 | 7,000 |
| 2015/02/27 | 265 | 269 | 265 | 265 | 5,000 |
| 2015/02/26 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/02/25 | 263 | 270 | 261 | 270 | 6,000 |
| 2015/02/24 | 270 | 270 | 265 | 265 | 29,000 |
| 2015/02/23 | 264 | 266 | 264 | 266 | 2,000 |
| 2015/02/20 | 260 | 260 | 260 | 260 | 4,000 |
| 2015/02/19 | 258 | 258 | 258 | 258 | 2,000 |
| 2015/02/17 | 260 | 260 | 260 | 260 | 6,000 |
| 2015/02/16 | 260 | 260 | 256 | 256 | 17,000 |
| 2015/02/13 | 265 | 265 | 251 | 257 | 15,000 |
| 2015/02/12 | 264 | 265 | 263 | 265 | 20,000 |
| 2015/02/10 | 257 | 257 | 257 | 257 | 2,000 |
| 2015/02/09 | 255 | 262 | 255 | 261 | 11,000 |
| 2015/02/06 | 263 | 263 | 263 | 263 | 5,000 |
| 2015/02/04 | 266 | 270 | 262 | 262 | 33,000 |
| 2015/02/03 | 266 | 266 | 266 | 266 | 24,000 |
| 2015/01/30 | 260 | 268 | 260 | 260 | 12,000 |
| 2015/01/29 | 270 | 270 | 257 | 259 | 37,000 |
| 2015/01/28 | 269 | 270 | 269 | 270 | 10,000 |
| 2015/01/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/01/22 | 272 | 272 | 272 | 272 | 5,000 |
| 2015/01/21 | 272 | 272 | 272 | 272 | 3,000 |
| 2015/01/19 | 272 | 272 | 272 | 272 | 4,000 |
| 2015/01/16 | 266 | 272 | 266 | 272 | 6,000 |
| 2015/01/15 | 272 | 272 | 266 | 266 | 10,000 |
| 2015/01/14 | 271 | 271 | 268 | 268 | 2,000 |
| 2015/01/13 | 270 | 271 | 270 | 271 | 2,000 |
| 2015/01/09 | 271 | 271 | 271 | 271 | 1,000 |
| 2015/01/07 | 270 | 270 | 270 | 270 | 2,000 |
| 2015/01/06 | 278 | 278 | 270 | 270 | 15,000 |
| 2015/01/05 | 271 | 271 | 270 | 271 | 7,000 |