[8338 東証1部] 筑波銀行 日足 時系列データ

[8338 東証1部] 筑波銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24350.00350.00344.00346.0011840041087000
2017-11-22354.00355.00349.00353.0016500058146200
2017-11-21357.00358.00350.00352.0017520061870500
2017-11-20351.00354.00349.00354.0015660055100000
2017-11-17355.00356.00347.00351.0028180098671800
2017-11-16354.00356.00349.00351.0023900084106100
2017-11-15364.00365.00350.00357.00306800109590000
2017-11-14372.00378.00367.00372.0016730062435700
2017-11-13373.00376.00365.00367.0018430067981200
2017-11-10378.00383.00375.00378.0012010045423800
2017-11-09383.00386.00379.00383.0021350081602400
2017-11-08382.00385.00378.00383.0019720075349500
2017-11-07387.00391.00382.00388.0014330055462800
2017-11-06408.00408.00390.00390.0022210087963900
2017-11-02410.00414.00405.00411.0018310075191400
2017-11-01417.00417.00410.00412.0017240071097400
2017-10-31410.00417.00408.00417.0019700081237100
2017-10-30411.00415.00407.00413.0023630097400100
2017-10-27398.00410.00397.00406.0013780055929100
2017-10-26399.00402.00394.00395.009880039210900
2017-10-25397.00403.00397.00400.0024770099104200
2017-10-24388.00398.00385.00395.00289600114000800
2017-10-23384.00388.00381.00386.0013000050071100
2017-10-20385.00388.00380.00381.0017390066670400
2017-10-19387.00393.00385.00389.0010540040951800
2017-10-18392.00392.00386.00390.009420036655000
2017-10-17397.00397.00389.00394.0010930042988600
2017-10-16375.00395.00375.00393.0024990096857600
2017-10-13376.00381.00373.00378.0011490043339200
2017-10-12385.00386.00378.00378.0013250050598500
2017-10-11381.00387.00378.00387.0021540082523200
2017-10-10376.00381.00376.00380.009820037255800
2017-10-06372.00380.00372.00376.0010400039256600
2017-10-05374.00376.00372.00373.008020029968900
2017-10-04378.00378.00372.00374.007360027559600
2017-10-03374.00380.00373.00379.0010530039646600
2017-10-02379.00380.00373.00377.0010490039490200
2017-09-29373.00378.00373.00377.0010590039834400
2017-09-28370.00375.00369.00375.0010010037399600
2017-09-27371.00373.00365.00369.009070033390100
2017-09-26369.00373.00366.00373.0012810047468400
2017-09-25372.00373.00367.00370.0014260052722800
2017-09-22370.00372.00365.00371.0014690054307700
2017-09-21370.00372.00366.00367.0013060048204000
2017-09-20364.00367.00350.00365.0024480089064800
2017-09-19359.00364.00356.00364.0019640070942800
2017-09-15346.00361.00345.00361.0015530055139300
2017-09-14349.00352.00346.00346.009230032094800
2017-09-13344.00350.00343.00349.009180031927900
2017-09-12342.00346.00340.00343.0011180038213600
2017-09-11340.00343.00335.00337.008710029490900
2017-09-08338.00341.00336.00339.0014120047748800
2017-09-07341.00344.00340.00342.003250011098300
2017-09-06341.00342.00335.00339.0014090047668700
2017-09-05352.00353.00344.00344.009170031857700
2017-09-04362.00362.00351.00351.0011900042381900
2017-09-01365.00367.00358.00364.009030032797100
2017-08-31356.00365.00356.00364.0019980072203900
2017-08-30353.00356.00352.00356.004720016740000
2017-08-29342.00353.00340.00352.0016070055908400
2017-08-28346.00348.00340.00345.004460015345900
2017-08-25340.00346.00338.00346.0010480036046800
2017-08-24337.00342.00337.00340.004670015868500
2017-08-23344.00344.00338.00340.008360028415600
2017-08-22343.00343.00339.00342.009060030933200
2017-08-21340.00343.00335.00343.0018180061740600
2017-08-18333.00338.00333.00337.008960030017400
2017-08-17337.00339.00335.00338.005090017174500
2017-08-16338.00341.00336.00338.005460018493200
2017-08-15340.00342.00338.00339.005940020212200
2017-08-14339.00340.00335.00336.005620018921800
2017-08-10338.00343.00337.00343.006590022489700
2017-08-09342.00342.00335.00338.008830029815500
2017-08-08342.00344.00340.00344.003620012402900
2017-08-07340.00343.00339.00343.0010190034818800
2017-08-04335.00339.00335.00339.005880019840300
2017-08-03332.00338.00332.00335.007220024194600
2017-08-02340.00340.00334.00335.006690022591200
2017-08-01332.00339.00332.00339.0011470038598700
2017-07-31330.00334.00328.00331.008260027395600
2017-07-28333.00333.00330.00332.0010010033137500
2017-07-27331.00334.00328.00333.006730022265100
2017-07-26335.00335.00329.00333.006270020791700
2017-07-25336.00337.00328.00333.005430018090000
2017-07-24334.00338.00330.00338.009340031274100
2017-07-21334.00335.00330.00335.0015260050901100
2017-07-20330.00335.00328.00334.0010580035230300
2017-07-19330.00332.00328.00332.007440024595300
2017-07-18331.00333.00324.00332.008740028792500
2017-07-14329.00334.00329.00332.005650018732800
2017-07-13336.00336.00328.00329.0011790038925800
2017-07-12336.00337.00334.00334.006120020493900
2017-07-11332.00339.00328.00338.0011020036882600
2017-07-10341.00341.00335.00335.006740022685300
2017-07-07335.00340.00335.00336.006010020233500
2017-07-06335.00342.00335.00339.007730026159700
2017-07-05335.00341.00335.00339.008240027894200
2017-07-04344.00344.00339.00340.0011180038244200
2017-07-03339.00342.00335.00342.008300028148400
2017-06-30339.00343.00337.00338.009850033478800
2017-06-29339.00345.00339.00343.0012000041033600
2017-06-28332.00340.00332.00339.007960026905600
2017-06-27334.00336.00332.00334.006040020186700
2017-06-26333.00335.00331.00333.006370021209100
2017-06-23336.00337.00333.00335.006340021230400
2017-06-22335.00339.00334.00337.006670022429200
2017-06-21339.00339.00334.00336.0013040043900100
2017-06-20337.00343.00334.00340.0019820067358500
2017-06-19332.00335.00331.00334.006300021020000
2017-06-16328.00335.00328.00331.007560025058400
2017-06-15343.00343.00327.00327.0021690072383500
2017-06-14338.00342.00338.00341.007960027134400
2017-06-13335.00339.00334.00338.008290027949200
2017-06-12333.00341.00333.00334.0011740039487000
2017-06-09329.00339.00327.00338.0027080090035400
2017-06-08327.00330.00325.00327.0011840038734100
2017-06-07324.00327.00322.00327.0011350036946900
2017-06-06326.00330.00323.00325.0010340033881100
2017-06-05323.00328.00322.00326.0010640034616100
2017-06-02316.00333.00316.00330.0022390072749900
2017-06-01312.00318.00312.00317.009920031303300
2017-05-31315.00315.00310.00311.0010180031691000
2017-05-30319.00319.00312.00316.0013020041023700
2017-05-29321.00322.00317.00318.006390020366400
2017-05-26328.00329.00322.00322.005360017388800
2017-05-25330.00331.00326.00328.0014780048529100
2017-05-24331.00339.00327.00332.0026030086748000
2017-05-23323.00330.00322.00328.0015440050379300
2017-05-22325.00326.00321.00323.0013220042804600
2017-05-19325.00325.00320.00325.0018570060018700
2017-05-18323.00325.00315.00324.0019870063943200
2017-05-17325.00329.00322.00329.0020100065720700
2017-05-16322.00328.00322.00328.0014650047713000
2017-05-15325.00325.00314.00318.0010940034679600
2017-05-12328.00329.00320.00326.0010790035032800
2017-05-11330.00333.00326.00331.009430031142800
2017-05-10331.00331.00328.00328.009640031719700
2017-05-09327.00332.00327.00331.009620031726500
2017-05-08324.00333.00324.00327.00315500103385800
2017-05-02321.00324.00320.00321.0015910051208500
2017-05-01319.00323.00316.00323.0011560036900800
2017-04-28329.00329.00321.00321.0015420049744300
2017-04-27325.00332.00325.00329.0011360037313400
2017-04-26325.00328.00323.00328.009340030464200
2017-04-25316.00325.00316.00322.0012610040567000
2017-04-24320.00322.00316.00318.0010770034422600
2017-04-21318.00320.00310.00314.0014840046781900
2017-04-20306.00315.00305.00313.0013430041903800
2017-04-19303.00309.00300.00304.0013360040698300
2017-04-18305.00312.00304.00307.0013700042069300
2017-04-17303.00304.00300.00303.009020027289400
2017-04-14300.00307.00299.00303.008860026800000
2017-04-13301.00305.00299.00303.0013360040360500
2017-04-12304.00304.00300.00303.0011560034888000
2017-04-11307.00309.00304.00307.006410019655900
2017-04-10308.00312.00307.00310.007140022066700
2017-04-07308.00313.00305.00306.0013170040637500
2017-04-06311.00311.00304.00304.0012480038215600
2017-04-05313.00314.00310.00311.0014920046547500
2017-04-04319.00319.00311.00314.0019880062635500
2017-04-03314.00323.00310.00319.0021540068466700
2017-03-31324.00326.00312.00312.0016030050736200
2017-03-30323.00325.00318.00321.009760031415500
2017-03-29321.00323.00317.00323.0014070045075200
2017-03-28320.00326.00319.00326.0014170045791700
2017-03-27320.00320.00313.00316.0011880037534200
2017-03-24313.00324.00313.00323.0010030032184600
2017-03-23320.00320.00312.00313.0018470058310300
2017-03-22327.00327.00320.00322.0018660060202900
2017-03-21340.00340.00333.00334.0016000053910800
2017-03-17342.00342.00338.00339.0014750050096500
2017-03-16343.00344.00339.00343.0013520046224500
2017-03-15344.00347.00343.00346.005900020346100
2017-03-14349.00349.00344.00347.006140021262600
2017-03-13347.00348.00344.00347.006850023706700
2017-03-10347.00349.00344.00347.0020430070850700
2017-03-09343.00343.00340.00343.004560015585600
2017-03-08341.00344.00339.00342.0014190048435500
2017-03-07344.00345.00341.00342.009910033992900
2017-03-06342.00349.00340.00346.0011130038447200
2017-03-03344.00345.00342.00342.0011600039769300
2017-03-02351.00351.00344.00346.0012050041874500
2017-03-01343.00346.00341.00345.0014310049201800
2017-02-28345.00347.00343.00344.0010410035892400
2017-02-27349.00349.00338.00344.0015540053423500
2017-02-24349.00353.00347.00352.007970027973500
2017-02-23357.00357.00347.00351.008060028182500
2017-02-22357.00358.00354.00357.007530026830100
2017-02-21355.00356.00351.00353.0010010035457400
2017-02-20346.00354.00344.00353.008570029924800
2017-02-17348.00351.00347.00348.006020020981700
2017-02-16356.00359.00347.00349.0020750073061700
2017-02-15355.00358.00354.00355.007350026164300
2017-02-14356.00356.00350.00350.006290022196800
2017-02-13360.00360.00352.00353.006640023579500
2017-02-10350.00360.00349.00359.0012770045421400
2017-02-09346.00347.00343.00344.005070017476500
2017-02-08348.00349.00343.00346.007470025836800
2017-02-07350.00354.00346.00348.006770023710300
2017-02-06356.00359.00351.00353.007720027401300
2017-02-03344.00358.00343.00355.0012640044605700
2017-02-02353.00353.00341.00344.0010360036025900
2017-02-01341.00353.00339.00353.008880030941700
2017-01-31346.00348.00342.00343.007370025376000
2017-01-30352.00353.00347.00352.004060014242200
2017-01-27357.00358.00353.00355.007560026927600
2017-01-26346.00354.00346.00353.0012950045362400
2017-01-25346.00348.00341.00342.007730026553000
2017-01-24343.00347.00337.00341.009640032903300
2017-01-23345.00349.00341.00343.007200024770800
2017-01-20351.00351.00344.00351.0010240035811800
2017-01-19343.00353.00343.00349.006510022646600
2017-01-18338.00342.00330.00341.0010130034134600
2017-01-17345.00345.00337.00339.0011040037514200
2017-01-16350.00353.00343.00344.007280025179800
2017-01-13347.00352.00342.00351.008360029193700
2017-01-12355.00355.00345.00349.009820034242200
2017-01-11359.00359.00352.00356.006870024411200
2017-01-10359.00359.00351.00355.009780034776500
2017-01-06355.00361.00354.00359.0012190043437000
2017-01-05362.00362.00353.00361.0011510041406400
2017-01-04350.00361.00350.00361.0014990053754700
2016-12-30343.00348.00339.00347.0012250042149500
2016-12-29349.00349.00341.00345.0012380042599900
2016-12-28351.00352.00346.00350.006830023864100
2016-12-27348.00352.00347.00350.0012490043625800
2016-12-26356.00356.00349.00350.0014280050100000
2016-12-22357.00359.00352.00357.0015570055489400
2016-12-21364.00368.00359.00359.0019370069984300
2016-12-20363.00366.00359.00365.0015660056743600
2016-12-19367.00367.00363.00367.0012190044563800
2016-12-16367.00371.00362.00367.0025020091487100
2016-12-15365.00366.00359.00363.0020700075031600
2016-12-14366.00366.00358.00361.0011840042750900
2016-12-13361.00368.00355.00367.0011640042322100
2016-12-12369.00370.00351.00362.0013540049107500
2016-12-09353.00366.00353.00366.0020970075520200
2016-12-08352.00357.00346.00356.0024770087216000
2016-12-07344.00350.00344.00350.0014690051162200
2016-12-06344.00347.00339.00341.0014010047936500
2016-12-05344.00345.00335.00341.0011930040671800
2016-12-02343.00345.00341.00344.0017240059167400
2016-12-01340.00346.00338.00343.0014240048731100
2016-11-30337.00339.00334.00336.008800029599200
2016-11-29335.00339.00333.00338.007750026082900
2016-11-28332.00339.00330.00338.009350031441100
2016-11-25337.00337.00328.00334.0013670045360300
2016-11-24343.00343.00330.00335.0013030043530100
2016-11-22339.00345.00338.00339.0019070064819400
2016-11-21345.00347.00336.00340.0015500052975800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter