[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 
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
2016-11-18350.00353.00339.00343.00336700116024400
2016-11-17336.00346.00333.00346.0019710066868500
2016-11-16331.00346.00331.00340.0027510093082300
2016-11-15314.00328.00314.00327.0029660095517600
2016-11-14314.00320.00311.00314.0011290035494700
2016-11-11315.00320.00306.00310.0023400073250800
2016-11-10306.00314.00302.00312.0020090061931900
2016-11-09307.00311.00281.00286.0017640051754800
2016-11-08304.00307.00301.00304.006820020774400
2016-11-07302.00307.00302.00302.006170018745200
2016-11-04302.00302.00297.00299.0012670037998700
2016-11-02311.00311.00304.00308.0018040055626300
2016-11-01315.00317.00312.00316.0012000037770100
2016-10-31314.00315.00312.00314.0011220035180000
2016-10-28310.00313.00307.00312.0021740067492300
2016-10-27308.00308.00304.00306.009170028040400
2016-10-26311.00312.00303.00307.0010710032867100
2016-10-25313.00316.00311.00312.0010600033130200
2016-10-24317.00317.00309.00314.007250022692900
2016-10-21315.00318.00312.00316.0013660043135800
2016-10-20307.00313.00307.00313.0010950033925500
2016-10-19304.00309.00304.00307.007300022401200
2016-10-18306.00307.00303.00306.0010130030947000
2016-10-17301.00306.00300.00306.008110024691600
2016-10-14297.00302.00297.00300.004080012222000
2016-10-13299.00302.00294.00299.007640022745600
2016-10-12299.00301.00296.00297.009800029240300
2016-10-11301.00306.00301.00304.007340022230700
2016-10-07302.00305.00298.00301.006330019020600
2016-10-06303.00307.00302.00305.008840026938700
2016-10-05303.00308.00300.00302.0013810041996400
2016-10-04291.00307.00290.00301.0015860047403400
2016-10-03291.00296.00288.00293.0011970035040700
2016-09-30289.00289.00282.00289.0021250060865200
2016-09-29295.00302.00292.00297.0012910038349300
2016-09-28293.00296.00286.00292.008250023921600
2016-09-27294.00294.00283.00293.0020560059381500
2016-09-26307.00308.00295.00298.007860023593300
2016-09-23312.00312.00302.00309.0016760051634100
2016-09-21303.00314.00288.00312.00375200113957100
2016-09-20292.00303.00290.00299.0019090057088000
2016-09-16282.00296.00280.00295.0015020043405500
2016-09-15283.00284.00277.00278.0011180031345700
2016-09-14286.00287.00283.00286.0010080028816700
2016-09-13289.00289.00286.00286.004760013675600
2016-09-12289.00293.00285.00288.007290020987200
2016-09-09294.00299.00294.00294.009160026989200
2016-09-08295.00299.00293.00299.007780023127400
2016-09-07300.00300.00290.00294.0012620037024200
2016-09-06302.00303.00300.00302.007510022632900
2016-09-05294.00303.00294.00300.009740029170400
2016-09-02295.00299.00290.00292.0018680054965300
2016-09-01298.00300.00293.00298.0014190042164100
2016-08-31292.00297.00292.00297.008280024402600
2016-08-30293.00295.00289.00289.005410015799700
2016-08-29287.00293.00287.00293.006370018544900
2016-08-26284.00284.00280.00281.005410015263700
2016-08-25284.00289.00283.00287.005410015447200
2016-08-24284.00288.00284.00284.00339009683900
2016-08-23297.00297.00282.00282.0016040046098000
2016-08-22290.00297.00287.00296.006490019019000
2016-08-19293.00294.00288.00290.008760025536500
2016-08-18287.00295.00284.00288.0015340044337800
2016-08-17286.00292.00284.00291.009960028712900
2016-08-16294.00295.00286.00286.0010620030778300
2016-08-15297.00299.00292.00292.004960014589200
2016-08-12311.00311.00297.00297.009930029883300
2016-08-10310.00313.00308.00310.004860015060900
2016-08-09310.00315.00309.00315.004780014944400
2016-08-08305.00317.00301.00314.009730030228800
2016-08-05304.00307.00298.00302.006530019810400
2016-08-04296.00303.00293.00300.0010910032505000
2016-08-03306.00307.00294.00295.0012520037507400
2016-08-02319.00323.00313.00314.0010700034021300
2016-08-01316.00329.00312.00327.0015690050521200
2016-07-29306.00322.00301.00321.0017200054132700
2016-07-28306.00307.00303.00305.004870014832400
2016-07-27305.00310.00303.00309.007510023046700
2016-07-26304.00305.00299.00302.007610022958300
2016-07-25314.00315.00304.00307.008490026249400
2016-07-22318.00322.00311.00312.007330023177900
2016-07-21322.00325.00316.00320.0021150067907800
2016-07-20308.00317.00305.00317.0018910058674000
2016-07-19309.00312.00306.00312.0017200053221900
2016-07-15302.00310.00300.00309.0017250052725200
2016-07-14298.00300.00295.00297.006850020397700
2016-07-13297.00301.00292.00300.0012390037034700
2016-07-12281.00296.00280.00291.0013380038784900
2016-07-11259.00280.00259.00279.0015510042004500
2016-07-08259.00260.00253.00254.0010630027207600
2016-07-07261.00264.00258.00258.006500016919100
2016-07-06263.00264.00256.00260.0014810038437700
2016-07-05269.00269.00263.00268.009600025584400
2016-07-04273.00273.00268.00268.0015850042918500
2016-07-01274.00278.00272.00277.007100019573100
2016-06-30280.00280.00272.00272.006860018896700
2016-06-29275.00281.00270.00277.006790018703500
2016-06-28263.00278.00261.00273.009430025384100
2016-06-27264.00269.00264.00268.0012850034258700
2016-06-24286.00288.00256.00263.0023200062282600
2016-06-23283.00288.00280.00286.007350020939100
2016-06-22288.00288.00280.00283.009410026719000
2016-06-21281.00286.00279.00286.009750027560500
2016-06-20281.00283.00276.00283.0015300042942300
2016-06-17268.00274.00264.00273.008880024025500
2016-06-16270.00270.00261.00263.0014660038879800
2016-06-15270.00276.00267.00272.0012900035052000
2016-06-14267.00269.00261.00268.0012810033971000
2016-06-13278.00279.00268.00268.0012300033414300
2016-06-10290.00291.00281.00283.0019190054974300
2016-06-09282.00285.00282.00284.006490018419100
2016-06-08287.00288.00282.00285.0011360032268000
2016-06-07283.00289.00282.00286.008740024916900
2016-06-06285.00286.00280.00281.0018290051751200
2016-06-03295.00299.00291.00293.008860026042700
2016-06-02310.00310.00296.00297.0012350037529000
2016-06-01308.00314.00303.00313.009610029868000
2016-05-31304.00312.00301.00312.0024660075975000
2016-05-30301.00303.00297.00301.0011700035125500
2016-05-27304.00304.00295.00298.0011590034545700
2016-05-26302.00305.00300.00301.0010580032049000
2016-05-25305.00306.00298.00300.008880026747600
2016-05-24301.00302.00296.00302.0020400061332500
2016-05-23300.00302.00293.00301.0012460037227700
2016-05-20292.00297.00292.00297.0015070044400200
2016-05-19286.00293.00286.00291.0016840048785600
2016-05-18270.00285.00270.00285.0025000069741600
2016-05-17268.00270.00264.00270.0021570057573300
2016-05-16267.00276.00262.00263.0022530060064200
2016-05-13282.00284.00273.00273.0021510060052000
2016-05-12279.00285.00276.00284.009200025884100
2016-05-11283.00286.00280.00281.0012560035486300
2016-05-10274.00279.00270.00278.0028770079145800
2016-05-09271.00277.00270.00271.0022390061155600
2016-05-06279.00280.00272.00273.0021330058607300
2016-05-02281.00285.00275.00278.0019580054567200
2016-04-28315.00320.00288.00290.0015690047096500
2016-04-27312.00315.00310.00311.006940021599600
2016-04-26314.00314.00306.00312.006790021093500
2016-04-25318.00321.00310.00318.0021140066880300
2016-04-22310.00317.00306.00317.0020640064522000
2016-04-21309.00311.00303.00310.0020780063964800
2016-04-20303.00306.00301.00303.007840023773100
2016-04-19299.00304.00292.00304.0015200045698400
2016-04-18296.00296.00287.00287.0018460053597600
2016-04-15299.00306.00296.00300.008420025283800
2016-04-14294.00304.00293.00304.0016890050696100
2016-04-13286.00291.00283.00290.0012100034932500
2016-04-12267.00284.00267.00282.0011480031794200
2016-04-11277.00277.00264.00266.0015610041848700
2016-04-08271.00285.00268.00280.0016900046386100
2016-04-07278.00281.00272.00277.007950022051500
2016-04-06276.00280.00275.00277.008840024488200
2016-04-05283.00283.00274.00276.0012850035731600
2016-04-04286.00293.00284.00288.0016830048370600
2016-04-01301.00301.00283.00283.0022530064742500
2016-03-31302.00311.00301.00301.008930027169600
2016-03-30310.00311.00302.00302.008390025625400
2016-03-29304.00313.00304.00312.007670023791700
2016-03-28306.00309.00303.00309.0015470047432500
2016-03-25318.00318.00303.00304.0021190064905900
2016-03-24315.00319.00308.00317.0014140044437700
2016-03-23323.00325.00316.00317.0010010032056800
2016-03-22314.00320.00313.00319.0012460039455000
2016-03-18318.00318.00305.00315.0026400082452000
2016-03-17317.00321.00312.00318.0012130038488200
2016-03-16322.00323.00314.00314.008460026838200
2016-03-15322.00327.00317.00325.009470030567100
2016-03-14318.00327.00317.00324.008440027280900
2016-03-11308.00319.00307.00314.0025400079118400
2016-03-10306.00315.00305.00315.0013640042392600
2016-03-09314.00316.00301.00301.0013230040462000
2016-03-08315.00321.00310.00318.0024160076407900
2016-03-07307.00316.00306.00316.0017280053840900
2016-03-04302.00311.00300.00307.0022430068342600
2016-03-03297.00309.00297.00307.0011570035236600
2016-03-02296.00302.00292.00300.0020060059852000
2016-03-01287.00291.00283.00288.0012300035358500
2016-02-29298.00303.00291.00291.0016910050176700
2016-02-26294.00299.00293.00296.0014120041745500
2016-02-25285.00295.00285.00291.0013610039665600
2016-02-24276.00290.00275.00285.0014600041596800
2016-02-23283.00285.00277.00278.0011650032727800
2016-02-22283.00285.00277.00279.0021580060413700
2016-02-19296.00296.00285.00286.0017600051125200
2016-02-18294.00303.00290.00299.0021040062461800
2016-02-17289.00300.00285.00287.0019790057632600
2016-02-16286.00300.00285.00289.0015660045548100
2016-02-15296.00297.00284.00290.0024980072562600
2016-02-12268.00278.00264.00264.00387300104699900
2016-02-10297.00303.00276.00283.00419600120867900
2016-02-09311.00312.00295.00299.0026780080477200
2016-02-08314.00332.00313.00332.0015440050058200
2016-02-05317.00324.00311.00314.0013930044130800
2016-02-04331.00338.00322.00325.0023710078483000
2016-02-03336.00338.00333.00336.0011190037570700
2016-02-02347.00354.00345.00345.0020500071457300
2016-02-01371.00371.00351.00356.0019870070880700
2016-01-29375.00380.00353.00371.0018690068976200
2016-01-28364.00375.00363.00373.0011120041182700
2016-01-27357.00367.00357.00367.0012300044617400
2016-01-26360.00360.00351.00351.0014290050741900
2016-01-25370.00373.00365.00366.008300030539900
2016-01-22365.00369.00356.00369.0013560049199800
2016-01-21367.00369.00354.00354.0019050068975200
2016-01-20368.00373.00362.00364.0018210066874800
2016-01-19373.00380.00370.00372.0015220056623900
2016-01-18371.00378.00363.00378.0013950051971800
2016-01-15385.00385.00372.00378.0018960071596200
2016-01-14383.00384.00372.00383.0017420065851900
2016-01-13381.00392.00381.00389.009330036089100
2016-01-12380.00383.00375.00377.0020820078863000
2016-01-08386.00391.00383.00387.0017750068565700
2016-01-07393.00395.00389.00390.0010280040171100
2016-01-06398.00400.00389.00393.009050035555400
2016-01-05397.00403.00395.00396.0012530049890200
2016-01-04404.00407.00396.00398.0012040048126900
2015-12-30403.00408.00402.00405.009000036459100
2015-12-29400.00407.00395.00405.0012510050417700
2015-12-28385.00403.00385.00402.0014510057666100
2015-12-25391.00391.00383.00386.0020400078709600
2015-12-24404.00406.00395.00395.0010000039826800
2015-12-22400.00405.00394.00403.0014550058315000
2015-12-21397.00399.00391.00398.0015750062146100
2015-12-18405.00410.00397.00399.0024430098449300
2015-12-17405.00406.00402.00405.0017750071822000
2015-12-16391.00401.00391.00401.0019400077174100
2015-12-15402.00402.00385.00387.0020210079093200
2015-12-14393.00398.00391.00398.0015600061410200
2015-12-11395.00402.00395.00401.0021290084621900
2015-12-10398.00399.00391.00396.0017100067630900
2015-12-09403.00404.00396.00398.0019010075781800
2015-12-08406.00408.00401.00402.0019280077709700
2015-12-07413.00414.00406.00406.0021940089622300
2015-12-04408.00412.00406.00412.00335900137343900
2015-12-03412.00414.00408.00409.0015630064107100
2015-12-02413.00416.00410.00411.0021490088592900
2015-12-01410.00417.00408.00416.0023490097169500
2015-11-30411.00412.00406.00409.0019040077932500
2015-11-27415.00415.00409.00410.0016500067888300
2015-11-26417.00419.00415.00416.0013520056357300

   ※ 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。 

s7db.com Twitter Blog