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 |
---|---|---|---|---|---|
2016/12/29 | 219 | 219 | 218 | 218 | 9,000 |
2016/12/27 | 220 | 220 | 219 | 219 | 10,000 |
2016/12/26 | 216 | 220 | 216 | 220 | 12,000 |
2016/12/22 | 223 | 223 | 219 | 219 | 5,000 |
2016/12/21 | 218 | 219 | 218 | 219 | 18,000 |
2016/12/20 | 229 | 229 | 221 | 221 | 3,000 |
2016/12/19 | 220 | 223 | 220 | 223 | 13,000 |
2016/12/16 | 220 | 220 | 218 | 218 | 17,000 |
2016/12/15 | 218 | 220 | 218 | 220 | 12,000 |
2016/12/13 | 216 | 216 | 216 | 216 | 10,000 |
2016/12/12 | 218 | 218 | 218 | 218 | 4,000 |
2016/12/09 | 216 | 218 | 216 | 218 | 2,000 |
2016/12/08 | 218 | 218 | 215 | 215 | 12,000 |
2016/12/07 | 218 | 220 | 218 | 220 | 19,000 |
2016/12/06 | 218 | 220 | 218 | 220 | 16,000 |
2016/12/05 | 220 | 220 | 215 | 218 | 27,000 |
2016/12/02 | 220 | 220 | 220 | 220 | 15,000 |
2016/12/01 | 218 | 218 | 217 | 218 | 3,000 |
2016/11/30 | 218 | 218 | 217 | 217 | 2,000 |
2016/11/24 | 217 | 217 | 213 | 215 | 29,000 |
2016/11/17 | 219 | 220 | 218 | 218 | 12,000 |
2016/11/16 | 220 | 220 | 219 | 219 | 8,000 |
2016/11/15 | 220 | 220 | 220 | 220 | 5,000 |
2016/11/14 | 219 | 219 | 219 | 219 | 4,000 |
2016/11/10 | 216 | 217 | 216 | 217 | 8,000 |
2016/11/09 | 216 | 217 | 216 | 217 | 15,000 |
2016/11/04 | 218 | 218 | 217 | 217 | 4,000 |
2016/11/02 | 220 | 220 | 218 | 218 | 16,000 |
2016/11/01 | 220 | 220 | 220 | 220 | 10,000 |
2016/10/31 | 222 | 222 | 213 | 220 | 11,000 |
2016/10/28 | 220 | 220 | 220 | 220 | 1,000 |
2016/10/25 | 215 | 220 | 215 | 220 | 8,000 |
2016/10/24 | 216 | 216 | 216 | 216 | 3,000 |
2016/10/21 | 218 | 218 | 218 | 218 | 1,000 |
2016/10/20 | 216 | 218 | 213 | 218 | 20,000 |
2016/10/19 | 217 | 218 | 217 | 218 | 2,000 |
2016/10/18 | 220 | 220 | 215 | 219 | 19,000 |
2016/10/17 | 222 | 222 | 217 | 217 | 12,000 |
2016/10/14 | 222 | 222 | 222 | 222 | 5,000 |
2016/10/12 | 218 | 222 | 218 | 222 | 4,000 |
2016/10/07 | 218 | 229 | 218 | 229 | 7,000 |
2016/10/06 | 218 | 222 | 218 | 222 | 17,000 |
2016/10/05 | 218 | 218 | 218 | 218 | 1,000 |
2016/10/04 | 226 | 226 | 212 | 218 | 35,000 |
2016/10/03 | 222 | 223 | 222 | 222 | 7,000 |
2016/09/29 | 213 | 221 | 213 | 221 | 2,000 |
2016/09/27 | 215 | 215 | 215 | 215 | 7,000 |
2016/09/26 | 215 | 220 | 215 | 220 | 16,000 |
2016/09/21 | 220 | 222 | 220 | 222 | 17,000 |
2016/09/20 | 225 | 225 | 220 | 220 | 7,000 |
2016/09/16 | 225 | 225 | 225 | 225 | 7,000 |
2016/09/15 | 225 | 225 | 220 | 220 | 7,000 |
2016/09/14 | 222 | 222 | 222 | 222 | 1,000 |
2016/09/13 | 224 | 224 | 224 | 224 | 10,000 |
2016/09/12 | 225 | 225 | 225 | 225 | 2,000 |
2016/09/07 | 222 | 225 | 220 | 225 | 24,000 |
2016/09/06 | 225 | 225 | 225 | 225 | 10,000 |
2016/09/05 | 228 | 228 | 222 | 222 | 3,000 |
2016/09/02 | 228 | 228 | 228 | 228 | 15,000 |
2016/09/01 | 222 | 222 | 222 | 222 | 1,000 |
2016/08/31 | 221 | 221 | 221 | 221 | 4,000 |
2016/08/30 | 225 | 225 | 225 | 225 | 11,000 |
2016/08/29 | 218 | 219 | 218 | 219 | 3,000 |
2016/08/25 | 219 | 220 | 219 | 219 | 8,000 |
2016/08/22 | 207 | 207 | 207 | 207 | 5,000 |
2016/08/19 | 220 | 220 | 209 | 215 | 26,000 |
2016/08/18 | 235 | 235 | 226 | 226 | 6,000 |
2016/08/17 | 228 | 228 | 228 | 228 | 5,000 |
2016/08/16 | 227 | 228 | 227 | 228 | 5,000 |
2016/08/15 | 228 | 228 | 220 | 221 | 11,000 |
2016/08/12 | 228 | 228 | 228 | 228 | 10,000 |
2016/08/10 | 221 | 221 | 221 | 221 | 9,000 |
2016/08/08 | 221 | 221 | 221 | 221 | 3,000 |
2016/08/05 | 225 | 225 | 225 | 225 | 10,000 |
2016/08/03 | 225 | 229 | 225 | 229 | 3,000 |
2016/08/02 | 229 | 229 | 229 | 229 | 15,000 |
2016/08/01 | 229 | 229 | 229 | 229 | 3,000 |
2016/07/28 | 227 | 227 | 227 | 227 | 4,000 |
2016/07/21 | 237 | 237 | 221 | 228 | 32,000 |
2016/07/20 | 230 | 230 | 230 | 230 | 18,000 |
2016/07/19 | 230 | 230 | 223 | 230 | 33,000 |
2016/07/15 | 230 | 230 | 225 | 230 | 14,000 |
2016/07/13 | 233 | 233 | 233 | 233 | 1,000 |
2016/07/12 | 230 | 230 | 225 | 225 | 32,000 |
2016/07/06 | 238 | 238 | 238 | 238 | 1,000 |
2016/07/05 | 229 | 230 | 228 | 230 | 14,000 |
2016/07/04 | 241 | 241 | 241 | 241 | 14,000 |
2016/07/01 | 243 | 243 | 230 | 234 | 37,000 |
2016/06/30 | 250 | 250 | 240 | 245 | 5,000 |
2016/06/29 | 240 | 240 | 240 | 240 | 1,000 |
2016/06/28 | 237 | 237 | 235 | 235 | 17,000 |
2016/06/27 | 235 | 235 | 235 | 235 | 15,000 |
2016/06/24 | 235 | 235 | 235 | 235 | 14,000 |
2016/06/23 | 226 | 235 | 215 | 235 | 8,000 |
2016/06/20 | 230 | 230 | 230 | 230 | 10,000 |
2016/06/17 | 230 | 230 | 230 | 230 | 10,000 |
2016/06/16 | 230 | 230 | 230 | 230 | 11,000 |
2016/06/15 | 229 | 230 | 229 | 230 | 6,000 |
2016/06/14 | 226 | 226 | 226 | 226 | 11,000 |
2016/06/13 | 228 | 228 | 228 | 228 | 1,000 |
2016/06/08 | 230 | 230 | 223 | 225 | 14,000 |
2016/06/07 | 226 | 226 | 226 | 226 | 1,000 |
2016/06/06 | 230 | 230 | 230 | 230 | 6,000 |
2016/06/03 | 230 | 230 | 230 | 230 | 8,000 |
2016/06/02 | 238 | 238 | 232 | 237 | 20,000 |
2016/06/01 | 238 | 239 | 238 | 239 | 2,000 |
2016/05/31 | 233 | 240 | 233 | 240 | 4,000 |
2016/05/30 | 243 | 243 | 232 | 236 | 14,000 |
2016/05/27 | 239 | 239 | 239 | 239 | 1,000 |
2016/05/26 | 234 | 234 | 234 | 234 | 3,000 |
2016/05/25 | 238 | 238 | 238 | 238 | 2,000 |
2016/05/23 | 235 | 235 | 232 | 233 | 22,000 |
2016/05/20 | 243 | 243 | 243 | 243 | 1,000 |
2016/05/19 | 235 | 235 | 235 | 235 | 1,000 |
2016/05/18 | 235 | 235 | 235 | 235 | 1,000 |
2016/05/17 | 235 | 235 | 235 | 235 | 15,000 |
2016/05/16 | 234 | 238 | 234 | 235 | 5,000 |
2016/05/13 | 237 | 237 | 225 | 234 | 16,000 |
2016/05/12 | 234 | 234 | 234 | 234 | 2,000 |
2016/05/10 | 232 | 237 | 232 | 237 | 2,000 |
2016/05/09 | 239 | 239 | 232 | 232 | 14,000 |
2016/05/06 | 247 | 247 | 239 | 239 | 20,000 |
2016/05/02 | 241 | 241 | 241 | 241 | 1,000 |
2016/04/28 | 238 | 238 | 237 | 237 | 8,000 |
2016/04/27 | 239 | 239 | 239 | 239 | 1,000 |
2016/04/26 | 238 | 238 | 238 | 238 | 1,000 |
2016/04/25 | 243 | 243 | 233 | 236 | 14,000 |
2016/04/22 | 244 | 244 | 244 | 244 | 3,000 |
2016/04/19 | 252 | 252 | 252 | 252 | 4,000 |
2016/04/18 | 244 | 246 | 239 | 244 | 8,000 |
2016/04/15 | 240 | 242 | 235 | 242 | 9,000 |
2016/04/14 | 240 | 240 | 240 | 240 | 4,000 |
2016/04/13 | 232 | 232 | 232 | 232 | 1,000 |
2016/04/12 | 230 | 238 | 230 | 238 | 5,000 |
2016/04/11 | 230 | 230 | 230 | 230 | 5,000 |
2016/04/06 | 232 | 232 | 232 | 232 | 5,000 |
2016/04/05 | 249 | 250 | 238 | 238 | 6,000 |
2016/04/04 | 265 | 265 | 265 | 265 | 13,000 |
2016/04/01 | 240 | 240 | 240 | 240 | 6,000 |
2016/03/31 | 240 | 240 | 240 | 240 | 1,000 |
2016/03/28 | 245 | 245 | 237 | 237 | 3,000 |
2016/03/25 | 245 | 245 | 245 | 245 | 20,000 |
2016/03/24 | 241 | 245 | 241 | 245 | 17,000 |
2016/03/23 | 253 | 253 | 253 | 253 | 1,000 |
2016/03/22 | 254 | 254 | 254 | 254 | 2,000 |
2016/03/18 | 246 | 246 | 246 | 246 | 1,000 |
2016/03/17 | 254 | 254 | 254 | 254 | 4,000 |
2016/03/16 | 248 | 254 | 248 | 254 | 5,000 |
2016/03/15 | 245 | 248 | 240 | 240 | 5,000 |
2016/03/14 | 250 | 250 | 242 | 242 | 5,000 |
2016/03/11 | 239 | 240 | 232 | 232 | 7,000 |
2016/03/09 | 235 | 235 | 235 | 235 | 5,000 |
2016/03/03 | 230 | 235 | 230 | 234 | 13,000 |
2016/03/02 | 235 | 235 | 235 | 235 | 15,000 |
2016/03/01 | 230 | 245 | 230 | 230 | 19,000 |
2016/02/29 | 230 | 230 | 230 | 230 | 5,000 |
2016/02/26 | 230 | 230 | 230 | 230 | 3,000 |
2016/02/25 | 233 | 233 | 233 | 233 | 1,000 |
2016/02/24 | 230 | 230 | 230 | 230 | 2,000 |
2016/02/23 | 230 | 230 | 225 | 225 | 5,000 |
2016/02/22 | 238 | 238 | 230 | 230 | 3,000 |
2016/02/19 | 242 | 242 | 240 | 240 | 4,000 |
2016/02/17 | 240 | 252 | 240 | 252 | 7,000 |
2016/02/16 | 240 | 240 | 240 | 240 | 7,000 |
2016/02/15 | 240 | 243 | 240 | 243 | 6,000 |
2016/02/09 | 242 | 242 | 235 | 235 | 26,000 |
2016/02/04 | 248 | 248 | 241 | 241 | 3,000 |
2016/02/03 | 250 | 250 | 250 | 250 | 1,000 |
2016/02/02 | 250 | 250 | 250 | 250 | 14,000 |
2016/02/01 | 250 | 250 | 250 | 250 | 4,000 |
2016/01/29 | 250 | 250 | 250 | 250 | 3,000 |
2016/01/28 | 265 | 265 | 265 | 265 | 1,000 |
2016/01/27 | 242 | 242 | 242 | 242 | 1,000 |
2016/01/25 | 239 | 239 | 239 | 239 | 1,000 |
2016/01/22 | 238 | 238 | 238 | 238 | 7,000 |
2016/01/19 | 247 | 247 | 247 | 247 | 1,000 |
2016/01/18 | 236 | 240 | 236 | 236 | 12,000 |
2016/01/15 | 240 | 247 | 228 | 228 | 22,000 |
2016/01/14 | 240 | 240 | 238 | 238 | 2,000 |
2016/01/13 | 240 | 240 | 240 | 240 | 1,000 |
2016/01/12 | 240 | 240 | 240 | 240 | 2,000 |
2016/01/07 | 243 | 243 | 240 | 240 | 4,000 |
2016/01/06 | 248 | 256 | 243 | 243 | 7,000 |
2016/01/05 | 256 | 256 | 256 | 256 | 14,000 |