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 |
---|---|---|---|---|---|
2017/12/29 | 2,220 | 2,220 | 2,220 | 2,220 | 300 |
2017/12/28 | 2,187 | 2,201 | 2,187 | 2,201 | 200 |
2017/12/26 | 2,191 | 2,191 | 2,181 | 2,181 | 1,100 |
2017/12/25 | 2,186 | 2,200 | 2,186 | 2,191 | 700 |
2017/12/22 | 2,200 | 2,200 | 2,180 | 2,186 | 6,800 |
2017/12/20 | 2,220 | 2,220 | 2,185 | 2,200 | 2,200 |
2017/12/19 | 2,250 | 2,250 | 2,220 | 2,220 | 1,600 |
2017/12/18 | 2,223 | 2,250 | 2,223 | 2,250 | 3,600 |
2017/12/15 | 2,250 | 2,250 | 2,220 | 2,220 | 2,200 |
2017/12/13 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
2017/12/12 | 2,225 | 2,259 | 2,225 | 2,259 | 400 |
2017/12/11 | 2,260 | 2,260 | 2,260 | 2,260 | 1,400 |
2017/12/07 | 2,260 | 2,260 | 2,260 | 2,260 | 1,400 |
2017/12/06 | 2,260 | 2,260 | 2,260 | 2,260 | 2,400 |
2017/12/05 | 2,225 | 2,250 | 2,225 | 2,227 | 1,800 |
2017/12/04 | 2,265 | 2,265 | 2,225 | 2,225 | 1,600 |
2017/12/01 | 2,251 | 2,251 | 2,218 | 2,218 | 700 |
2017/11/30 | 2,220 | 2,299 | 2,220 | 2,299 | 1,500 |
2017/11/29 | 2,213 | 2,213 | 2,213 | 2,213 | 100 |
2017/11/28 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
2017/11/27 | 2,210 | 2,210 | 2,210 | 2,210 | 300 |
2017/11/24 | 2,205 | 2,205 | 2,205 | 2,205 | 100 |
2017/11/22 | 2,205 | 2,205 | 2,205 | 2,205 | 200 |
2017/11/21 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
2017/11/20 | 2,210 | 2,210 | 2,210 | 2,210 | 200 |
2017/11/17 | 2,206 | 2,237 | 2,206 | 2,210 | 700 |
2017/11/16 | 2,240 | 2,240 | 2,205 | 2,205 | 1,400 |
2017/11/15 | 2,215 | 2,240 | 2,215 | 2,240 | 400 |
2017/11/13 | 2,249 | 2,249 | 2,205 | 2,205 | 1,000 |
2017/11/10 | 2,205 | 2,205 | 2,205 | 2,205 | 600 |
2017/11/07 | 2,205 | 2,205 | 2,200 | 2,200 | 400 |
2017/11/06 | 2,205 | 2,215 | 2,205 | 2,205 | 600 |
2017/11/02 | 2,235 | 2,235 | 2,215 | 2,215 | 1,600 |
2017/11/01 | 2,208 | 2,208 | 2,208 | 2,208 | 400 |
2017/10/31 | 2,205 | 2,205 | 2,203 | 2,203 | 400 |
2017/10/30 | 2,204 | 2,204 | 2,204 | 2,204 | 300 |
2017/10/27 | 2,221 | 2,239 | 2,221 | 2,239 | 200 |
2017/10/26 | 2,203 | 2,216 | 2,201 | 2,216 | 300 |
2017/10/25 | 2,205 | 2,205 | 2,201 | 2,201 | 300 |
2017/10/24 | 2,240 | 2,240 | 2,240 | 2,240 | 200 |
2017/10/23 | 2,240 | 2,240 | 2,240 | 2,240 | 200 |
2017/10/19 | 2,200 | 2,200 | 2,200 | 2,200 | 800 |
2017/10/18 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
2017/10/17 | 2,230 | 2,230 | 2,230 | 2,230 | 500 |
2017/10/16 | 2,210 | 2,230 | 2,210 | 2,230 | 500 |
2017/10/13 | 2,210 | 2,230 | 2,200 | 2,200 | 600 |
2017/10/12 | 2,200 | 2,200 | 2,200 | 2,200 | 1,600 |
2017/10/04 | 2,239 | 2,239 | 2,200 | 2,200 | 800 |
2017/10/03 | 2,239 | 2,239 | 2,239 | 2,239 | 1,500 |
2017/09/29 | 2,202 | 2,202 | 2,202 | 2,202 | 1,000 |
2017/09/28 | 2,223 | 2,230 | 2,223 | 2,230 | 200 |
2017/09/27 | 2,213 | 2,213 | 2,213 | 2,213 | 100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 230 | 239 | 222 | 222 | 18,000 |
2017/09/25 | 226 | 226 | 226 | 226 | 10,000 |
2017/09/21 | 217 | 218 | 217 | 218 | 3,000 |
2017/09/20 | 220 | 221 | 220 | 220 | 11,000 |
2017/09/19 | 220 | 220 | 220 | 220 | 5,000 |
2017/09/15 | 218 | 220 | 218 | 219 | 5,000 |
2017/09/14 | 219 | 219 | 219 | 219 | 10,000 |
2017/09/13 | 219 | 219 | 219 | 219 | 10,000 |
2017/09/12 | 216 | 216 | 216 | 216 | 2,000 |
2017/09/11 | 216 | 216 | 216 | 216 | 3,000 |
2017/09/06 | 217 | 217 | 217 | 217 | 7,000 |
2017/09/05 | 220 | 220 | 218 | 218 | 7,000 |
2017/09/04 | 218 | 220 | 218 | 220 | 20,000 |
2017/09/01 | 220 | 220 | 209 | 216 | 27,000 |
2017/08/31 | 219 | 219 | 219 | 219 | 1,000 |
2017/08/28 | 220 | 220 | 219 | 219 | 2,000 |
2017/08/21 | 217 | 217 | 217 | 217 | 2,000 |
2017/08/18 | 217 | 217 | 217 | 217 | 2,000 |
2017/08/17 | 221 | 221 | 218 | 218 | 8,000 |
2017/08/16 | 220 | 220 | 216 | 217 | 9,000 |
2017/08/15 | 218 | 220 | 217 | 217 | 8,000 |
2017/08/14 | 218 | 218 | 218 | 218 | 3,000 |
2017/08/10 | 217 | 217 | 217 | 217 | 2,000 |
2017/08/09 | 218 | 218 | 218 | 218 | 2,000 |
2017/08/08 | 218 | 218 | 218 | 218 | 3,000 |
2017/08/07 | 218 | 218 | 218 | 218 | 1,000 |
2017/08/04 | 224 | 224 | 218 | 218 | 3,000 |
2017/08/03 | 219 | 224 | 217 | 217 | 8,000 |
2017/08/02 | 218 | 219 | 218 | 219 | 21,000 |
2017/08/01 | 219 | 221 | 219 | 221 | 2,000 |
2017/07/31 | 221 | 221 | 219 | 219 | 4,000 |
2017/07/27 | 221 | 221 | 220 | 220 | 3,000 |
2017/07/26 | 221 | 221 | 221 | 221 | 1,000 |
2017/07/25 | 217 | 224 | 217 | 224 | 3,000 |
2017/07/24 | 228 | 228 | 215 | 217 | 7,000 |
2017/07/19 | 220 | 222 | 220 | 222 | 12,000 |
2017/07/18 | 220 | 220 | 220 | 220 | 12,000 |
2017/07/14 | 217 | 220 | 215 | 220 | 67,000 |
2017/07/13 | 217 | 217 | 217 | 217 | 2,000 |
2017/07/12 | 220 | 220 | 219 | 219 | 2,000 |
2017/07/06 | 220 | 220 | 220 | 220 | 1,000 |
2017/07/05 | 220 | 224 | 220 | 224 | 2,000 |
2017/07/04 | 229 | 229 | 224 | 224 | 16,000 |
2017/07/03 | 220 | 221 | 220 | 221 | 3,000 |
2017/06/28 | 220 | 220 | 216 | 216 | 17,000 |
2017/06/27 | 219 | 220 | 219 | 220 | 15,000 |
2017/06/26 | 219 | 219 | 219 | 219 | 14,000 |
2017/06/22 | 215 | 215 | 215 | 215 | 1,000 |
2017/06/19 | 217 | 220 | 215 | 215 | 7,000 |
2017/06/16 | 217 | 217 | 217 | 217 | 6,000 |
2017/06/15 | 216 | 218 | 216 | 217 | 7,000 |
2017/06/13 | 215 | 215 | 215 | 215 | 1,000 |
2017/06/12 | 215 | 215 | 215 | 215 | 1,000 |
2017/06/06 | 216 | 216 | 216 | 216 | 1,000 |
2017/06/05 | 218 | 218 | 218 | 218 | 1,000 |
2017/06/02 | 218 | 218 | 218 | 218 | 15,000 |
2017/06/01 | 215 | 216 | 215 | 216 | 4,000 |
2017/05/31 | 214 | 214 | 214 | 214 | 3,000 |
2017/05/30 | 214 | 214 | 214 | 214 | 1,000 |
2017/05/29 | 215 | 215 | 212 | 213 | 10,000 |
2017/05/26 | 214 | 214 | 214 | 214 | 5,000 |
2017/05/25 | 215 | 215 | 215 | 215 | 1,000 |
2017/05/24 | 216 | 216 | 208 | 214 | 42,000 |
2017/05/19 | 216 | 216 | 216 | 216 | 12,000 |
2017/05/18 | 216 | 216 | 216 | 216 | 1,000 |
2017/05/17 | 220 | 220 | 220 | 220 | 6,000 |
2017/05/16 | 219 | 219 | 215 | 215 | 6,000 |
2017/05/15 | 220 | 220 | 218 | 218 | 5,000 |
2017/05/10 | 217 | 220 | 216 | 220 | 16,000 |
2017/05/09 | 219 | 219 | 219 | 219 | 1,000 |
2017/05/08 | 220 | 220 | 219 | 219 | 8,000 |
2017/05/02 | 228 | 228 | 228 | 228 | 15,000 |
2017/05/01 | 222 | 222 | 222 | 222 | 10,000 |
2017/04/28 | 212 | 216 | 212 | 216 | 13,000 |
2017/04/26 | 211 | 211 | 211 | 211 | 5,000 |
2017/04/25 | 214 | 214 | 212 | 212 | 7,000 |
2017/04/24 | 211 | 211 | 211 | 211 | 12,000 |
2017/04/21 | 210 | 210 | 210 | 210 | 4,000 |
2017/04/20 | 210 | 210 | 210 | 210 | 5,000 |
2017/04/19 | 213 | 213 | 213 | 213 | 9,000 |
2017/04/18 | 214 | 214 | 213 | 213 | 9,000 |
2017/04/17 | 214 | 215 | 210 | 210 | 9,000 |
2017/04/14 | 218 | 218 | 210 | 210 | 22,000 |
2017/04/13 | 213 | 213 | 213 | 213 | 22,000 |
2017/04/05 | 217 | 220 | 216 | 217 | 21,000 |
2017/04/04 | 223 | 223 | 216 | 216 | 30,000 |
2017/04/03 | 219 | 219 | 219 | 219 | 2,000 |
2017/03/31 | 224 | 224 | 223 | 223 | 2,000 |
2017/03/29 | 220 | 228 | 216 | 227 | 18,000 |
2017/03/28 | 220 | 221 | 220 | 221 | 16,000 |
2017/03/27 | 221 | 221 | 221 | 221 | 1,000 |
2017/03/24 | 220 | 220 | 220 | 220 | 8,000 |
2017/03/23 | 221 | 221 | 221 | 221 | 4,000 |
2017/03/22 | 225 | 225 | 221 | 222 | 4,000 |
2017/03/21 | 221 | 225 | 221 | 225 | 6,000 |
2017/03/17 | 226 | 226 | 220 | 220 | 10,000 |
2017/03/16 | 226 | 226 | 226 | 226 | 9,000 |
2017/03/15 | 221 | 222 | 219 | 219 | 14,000 |
2017/03/14 | 221 | 221 | 221 | 221 | 1,000 |
2017/03/13 | 221 | 221 | 218 | 220 | 4,000 |
2017/03/10 | 220 | 224 | 217 | 220 | 30,000 |
2017/03/08 | 218 | 218 | 217 | 217 | 2,000 |
2017/03/07 | 218 | 220 | 218 | 218 | 9,000 |
2017/03/03 | 220 | 223 | 213 | 218 | 37,000 |
2017/03/02 | 223 | 223 | 223 | 223 | 15,000 |
2017/03/01 | 222 | 222 | 218 | 218 | 4,000 |
2017/02/27 | 218 | 218 | 218 | 218 | 13,000 |
2017/02/21 | 222 | 222 | 222 | 222 | 1,000 |
2017/02/20 | 216 | 226 | 216 | 218 | 14,000 |
2017/02/17 | 220 | 220 | 220 | 220 | 5,000 |
2017/02/16 | 219 | 219 | 217 | 217 | 12,000 |
2017/02/15 | 219 | 219 | 217 | 217 | 11,000 |
2017/02/14 | 217 | 217 | 216 | 216 | 8,000 |
2017/02/10 | 218 | 218 | 218 | 218 | 1,000 |
2017/02/08 | 217 | 217 | 215 | 215 | 32,000 |
2017/02/07 | 217 | 217 | 217 | 217 | 10,000 |
2017/02/06 | 217 | 217 | 217 | 217 | 1,000 |
2017/02/03 | 218 | 218 | 218 | 218 | 2,000 |
2017/02/02 | 220 | 220 | 216 | 216 | 21,000 |
2017/02/01 | 215 | 216 | 215 | 216 | 24,000 |
2017/01/31 | 216 | 218 | 216 | 218 | 6,000 |
2017/01/30 | 220 | 220 | 220 | 220 | 10,000 |
2017/01/27 | 219 | 220 | 218 | 220 | 10,000 |
2017/01/25 | 218 | 218 | 218 | 218 | 1,000 |
2017/01/24 | 216 | 216 | 216 | 216 | 8,000 |
2017/01/19 | 218 | 218 | 218 | 218 | 12,000 |
2017/01/17 | 219 | 219 | 219 | 219 | 6,000 |
2017/01/16 | 218 | 220 | 216 | 216 | 10,000 |
2017/01/13 | 219 | 220 | 215 | 216 | 11,000 |
2017/01/11 | 218 | 218 | 216 | 216 | 2,000 |
2017/01/10 | 217 | 219 | 217 | 219 | 5,000 |
2017/01/06 | 220 | 220 | 218 | 218 | 3,000 |
2017/01/05 | 226 | 226 | 213 | 220 | 32,000 |
2017/01/04 | 220 | 220 | 220 | 220 | 17,000 |