栃木銀行(8550)の株価時系列情報
栃木銀行(8550)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 |
---|---|---|---|---|---|
1984/12/28 | 451 | 451 | 451 | 451 | 4,985 |
1984/12/27 | 451 | 451 | 451 | 451 | 5,982 |
1984/12/26 | 436 | 461 | 436 | 461 | 7,976 |
1984/12/25 | 431 | 431 | 431 | 431 | 12,961 |
1984/12/24 | 428 | 431 | 423 | 431 | 11,964 |
1984/12/21 | 430 | 430 | 430 | 430 | 1,994 |
1984/12/18 | 430 | 430 | 430 | 430 | 10,967 |
1984/12/17 | 431 | 431 | 431 | 431 | 21,934 |
1984/12/14 | 431 | 431 | 431 | 431 | 41,874 |
1984/12/13 | 435 | 435 | 435 | 435 | 1,994 |
1984/12/12 | 440 | 440 | 440 | 440 | 1,994 |
1984/12/11 | 446 | 446 | 441 | 441 | 7,976 |
1984/12/10 | 431 | 441 | 430 | 441 | 16,949 |
1984/12/07 | 431 | 431 | 431 | 431 | 4,985 |
1984/12/06 | 421 | 431 | 416 | 431 | 10,967 |
1984/12/05 | 416 | 421 | 416 | 421 | 20,937 |
1984/12/01 | 411 | 416 | 411 | 416 | 6,979 |
1984/11/30 | 401 | 410 | 401 | 410 | 19,940 |
1984/11/22 | 401 | 416 | 401 | 416 | 4,985 |
1984/11/21 | 401 | 401 | 401 | 401 | 6,979 |
1984/11/19 | 401 | 401 | 401 | 401 | 997 |
1984/11/17 | 401 | 401 | 401 | 401 | 2,991 |
1984/11/16 | 401 | 401 | 401 | 401 | 6,979 |
1984/11/15 | 397 | 401 | 397 | 401 | 2,991 |
1984/11/14 | 397 | 397 | 396 | 396 | 10,967 |
1984/11/13 | 396 | 396 | 396 | 396 | 6,979 |
1984/11/12 | 396 | 396 | 396 | 396 | 4,985 |
1984/11/09 | 396 | 396 | 396 | 396 | 3,988 |
1984/11/06 | 396 | 396 | 396 | 396 | 3,988 |
1984/11/05 | 396 | 396 | 396 | 396 | 7,976 |
1984/10/31 | 396 | 396 | 396 | 396 | 9,970 |
1984/10/30 | 397 | 397 | 397 | 397 | 997 |
1984/10/29 | 396 | 396 | 396 | 396 | 1,994 |
1984/10/27 | 396 | 396 | 396 | 396 | 1,994 |
1984/10/26 | 396 | 396 | 396 | 396 | 9,970 |
1984/10/25 | 396 | 396 | 396 | 396 | 1,994 |
1984/10/24 | 396 | 396 | 396 | 396 | 3,988 |
1984/10/23 | 396 | 396 | 396 | 396 | 5,982 |
1984/10/22 | 401 | 401 | 396 | 396 | 5,982 |
1984/10/19 | 396 | 396 | 396 | 396 | 4,985 |
1984/10/15 | 395 | 406 | 395 | 405 | 251,246 |
1984/10/02 | 410 | 410 | 410 | 410 | 3,988 |
1984/09/29 | 411 | 411 | 411 | 411 | 6,979 |
1984/09/21 | 417 | 417 | 417 | 417 | 3,988 |
1984/09/12 | 421 | 421 | 420 | 420 | 1,994 |
1984/09/06 | 427 | 427 | 427 | 427 | 11,964 |
1984/09/05 | 427 | 427 | 427 | 427 | 15,952 |
1984/09/04 | 427 | 427 | 427 | 427 | 4,985 |
1984/09/03 | 428 | 428 | 427 | 427 | 15,952 |
1984/09/01 | 426 | 427 | 426 | 427 | 6,979 |
1984/08/31 | 416 | 426 | 416 | 426 | 8,973 |
1984/08/30 | 420 | 420 | 420 | 420 | 3,988 |
1984/08/28 | 441 | 441 | 431 | 431 | 5,982 |
1984/08/27 | 451 | 451 | 441 | 441 | 15,952 |
1984/08/24 | 426 | 426 | 426 | 426 | 3,988 |
1984/08/23 | 445 | 445 | 445 | 445 | 997 |
1984/08/22 | 429 | 446 | 429 | 446 | 7,976 |
1984/08/21 | 419 | 424 | 419 | 424 | 3,988 |
1984/08/18 | 407 | 408 | 407 | 408 | 1,994 |
1984/08/17 | 387 | 400 | 387 | 400 | 3,988 |
1984/08/13 | 386 | 386 | 386 | 386 | 63,809 |
1984/08/10 | 387 | 387 | 386 | 386 | 9,970 |
1984/08/09 | 386 | 386 | 386 | 386 | 997 |
1984/08/08 | 386 | 386 | 386 | 386 | 2,991 |
1984/08/07 | 385 | 385 | 385 | 385 | 5,982 |
1984/08/06 | 385 | 385 | 385 | 385 | 997 |
1984/08/03 | 386 | 386 | 386 | 386 | 2,991 |
1984/08/02 | 386 | 386 | 386 | 386 | 2,991 |
1984/08/01 | 387 | 387 | 387 | 387 | 997 |
1984/07/30 | 385 | 386 | 385 | 386 | 499,501 |
1984/07/27 | 385 | 385 | 385 | 385 | 997 |
1984/07/26 | 385 | 385 | 385 | 385 | 997 |
1984/07/25 | 386 | 386 | 385 | 385 | 1,994 |
1984/07/24 | 385 | 385 | 385 | 385 | 7,976 |
1984/07/23 | 385 | 385 | 385 | 385 | 7,976 |
1984/07/21 | 385 | 385 | 385 | 385 | 1,994 |
1984/07/20 | 386 | 386 | 386 | 386 | 997 |
1984/07/19 | 396 | 396 | 391 | 391 | 3,988 |
1984/07/17 | 406 | 406 | 406 | 406 | 2,991 |
1984/07/16 | 411 | 411 | 411 | 411 | 1,994 |
1984/07/11 | 418 | 418 | 418 | 418 | 25,922 |
1984/07/10 | 419 | 419 | 418 | 418 | 6,979 |
1984/07/09 | 416 | 416 | 416 | 416 | 1,994 |
1984/07/07 | 419 | 419 | 419 | 419 | 997 |
1984/07/06 | 420 | 421 | 420 | 421 | 21,934 |
1984/07/05 | 426 | 426 | 426 | 426 | 11,964 |
1984/07/04 | 431 | 431 | 431 | 431 | 19,940 |
1984/07/03 | 434 | 434 | 432 | 432 | 41,874 |
1984/06/30 | 434 | 434 | 434 | 434 | 1,994 |
1984/06/29 | 436 | 436 | 436 | 436 | 6,979 |
1984/06/28 | 436 | 436 | 436 | 436 | 3,988 |
1984/06/27 | 436 | 436 | 436 | 436 | 7,976 |
1984/06/26 | 436 | 436 | 436 | 436 | 3,988 |
1984/06/25 | 436 | 441 | 436 | 439 | 18,943 |
1984/06/23 | 433 | 433 | 433 | 433 | 5,982 |
1984/06/22 | 433 | 436 | 433 | 436 | 10,967 |
1984/06/21 | 432 | 432 | 432 | 432 | 997 |
1984/06/20 | 433 | 435 | 432 | 435 | 20,937 |
1984/06/18 | 433 | 441 | 433 | 441 | 5,982 |
1984/06/16 | 433 | 433 | 433 | 433 | 5,982 |
1984/06/15 | 433 | 433 | 433 | 433 | 11,964 |
1984/06/14 | 433 | 433 | 433 | 433 | 997 |
1984/06/13 | 432 | 432 | 432 | 432 | 2,991 |
1984/06/12 | 429 | 431 | 429 | 431 | 5,982 |
1984/06/11 | 427 | 427 | 427 | 427 | 997 |
1984/06/08 | 427 | 427 | 427 | 427 | 10,967 |
1984/06/07 | 421 | 426 | 421 | 426 | 6,979 |
1984/06/06 | 421 | 421 | 421 | 421 | 997 |
1984/06/05 | 421 | 421 | 421 | 421 | 12,961 |
1984/06/04 | 421 | 421 | 421 | 421 | 4,985 |
1984/06/02 | 421 | 421 | 421 | 421 | 997 |
1984/06/01 | 431 | 431 | 421 | 421 | 15,952 |
1984/05/31 | 431 | 431 | 431 | 431 | 18,943 |
1984/05/30 | 431 | 431 | 431 | 431 | 9,970 |
1984/05/29 | 431 | 431 | 431 | 431 | 18,943 |
1984/05/28 | 426 | 426 | 426 | 426 | 1,994 |
1984/05/26 | 426 | 426 | 426 | 426 | 3,988 |
1984/05/25 | 426 | 426 | 426 | 426 | 8,973 |
1984/05/24 | 426 | 426 | 426 | 426 | 4,985 |
1984/05/23 | 426 | 426 | 426 | 426 | 33,898 |
1984/05/22 | 430 | 430 | 429 | 429 | 27,916 |
1984/05/21 | 441 | 441 | 430 | 430 | 2,991 |
1984/05/19 | 429 | 429 | 429 | 429 | 4,985 |
1984/05/18 | 426 | 429 | 426 | 429 | 9,970 |
1984/05/17 | 428 | 433 | 428 | 429 | 3,988 |
1984/05/16 | 426 | 426 | 426 | 426 | 3,988 |
1984/05/15 | 426 | 441 | 426 | 441 | 5,982 |
1984/05/14 | 439 | 439 | 421 | 421 | 6,979 |
1984/05/11 | 440 | 441 | 438 | 441 | 7,976 |
1984/05/10 | 441 | 441 | 441 | 441 | 73,779 |
1984/05/09 | 441 | 441 | 441 | 441 | 3,988 |
1984/05/07 | 470 | 470 | 470 | 470 | 997 |
1984/05/02 | 432 | 476 | 432 | 476 | 16,949 |
1984/04/28 | 430 | 430 | 430 | 430 | 1,994 |
1984/04/27 | 441 | 441 | 441 | 441 | 4,985 |
1984/04/26 | 481 | 481 | 471 | 471 | 11,964 |
1984/04/25 | 481 | 481 | 480 | 481 | 25,922 |
1984/04/24 | 472 | 472 | 460 | 466 | 30,907 |
1984/04/23 | 431 | 451 | 431 | 450 | 10,967 |
1984/04/21 | 421 | 431 | 421 | 431 | 8,973 |
1984/04/20 | 421 | 421 | 420 | 421 | 31,904 |
1984/04/19 | 412 | 421 | 411 | 421 | 28,913 |
1984/04/18 | 421 | 422 | 421 | 421 | 11,964 |
1984/04/17 | 421 | 422 | 421 | 422 | 15,952 |
1984/04/16 | 422 | 426 | 421 | 421 | 35,892 |
1984/04/13 | 431 | 431 | 421 | 421 | 41,874 |
1984/04/11 | 475 | 481 | 475 | 476 | 5,982 |
1984/04/10 | 491 | 491 | 491 | 491 | 1,994 |
1984/04/09 | 496 | 496 | 496 | 496 | 3,988 |
1984/04/07 | 492 | 492 | 492 | 492 | 997 |
1984/04/06 | 491 | 491 | 491 | 491 | 3,988 |
1984/04/05 | 530 | 530 | 491 | 491 | 3,988 |
1984/04/04 | 537 | 537 | 534 | 534 | 31,904 |
1984/04/03 | 552 | 552 | 536 | 537 | 49,850 |
1984/04/02 | 557 | 557 | 547 | 552 | 95,713 |
1984/03/31 | 492 | 532 | 492 | 532 | 46,859 |
1984/03/29 | 491 | 491 | 491 | 491 | 1,994 |
1984/03/28 | 487 | 502 | 486 | 502 | 33,898 |
1984/03/27 | 500 | 500 | 498 | 498 | 2,991 |
1984/03/26 | 502 | 502 | 502 | 502 | 14,955 |
1984/03/24 | 517 | 517 | 517 | 517 | 44,865 |
1984/03/23 | 512 | 512 | 507 | 512 | 83,749 |
1984/03/22 | 502 | 512 | 500 | 512 | 53,838 |
1984/03/21 | 502 | 512 | 495 | 512 | 97,707 |
1984/03/19 | 486 | 502 | 486 | 502 | 79,761 |
1984/03/17 | 502 | 502 | 502 | 502 | 19,940 |
1984/03/16 | 530 | 537 | 522 | 530 | 257,228 |
1984/03/15 | 492 | 515 | 492 | 515 | 192,423 |
1984/03/14 | 425 | 452 | 420 | 452 | 77,767 |
1984/03/13 | 425 | 425 | 410 | 410 | 29,910 |
1984/03/12 | 417 | 417 | 417 | 417 | 13,958 |
1984/03/09 | 362 | 362 | 362 | 362 | 9,970 |
1984/03/08 | 362 | 362 | 361 | 361 | 20,937 |
1984/03/07 | 361 | 366 | 361 | 361 | 22,931 |
1984/03/06 | 366 | 366 | 366 | 366 | 1,994 |
1984/03/03 | 372 | 372 | 366 | 366 | 20,937 |
1984/03/01 | 366 | 366 | 366 | 366 | 4,985 |
1984/02/29 | 376 | 376 | 371 | 371 | 19,940 |
1984/02/28 | 371 | 371 | 366 | 371 | 11,964 |
1984/02/27 | 376 | 376 | 371 | 371 | 17,946 |
1984/02/25 | 376 | 376 | 376 | 376 | 2,991 |
1984/02/24 | 381 | 381 | 376 | 376 | 4,985 |
1984/02/23 | 386 | 386 | 381 | 381 | 9,970 |
1984/02/22 | 391 | 391 | 381 | 381 | 16,949 |
1984/02/21 | 391 | 391 | 381 | 381 | 5,982 |
1984/02/20 | 401 | 401 | 391 | 391 | 14,955 |
1984/02/17 | 401 | 401 | 401 | 401 | 2,991 |
1984/02/16 | 401 | 401 | 401 | 401 | 18,943 |
1984/02/15 | 401 | 401 | 400 | 401 | 24,925 |
1984/02/14 | 401 | 401 | 401 | 401 | 29,910 |
1984/02/13 | 441 | 441 | 441 | 441 | 5,982 |
1984/02/10 | 441 | 462 | 441 | 441 | 32,901 |
1984/02/08 | 411 | 416 | 411 | 411 | 11,964 |
1984/02/03 | 415 | 415 | 415 | 415 | 997 |
1984/02/02 | 416 | 416 | 416 | 416 | 997 |
1984/02/01 | 415 | 416 | 415 | 416 | 14,955 |
1984/01/31 | 415 | 415 | 415 | 415 | 1,994 |
1984/01/30 | 411 | 416 | 411 | 416 | 9,970 |
1984/01/28 | 412 | 412 | 411 | 411 | 8,973 |
1984/01/27 | 0 | 0 | 0 | 0 | 0 |
1984/01/27 | 1 -> 1.19 分割 | ||||
1984/01/26 | 462 | 463 | 462 | 463 | 20,886 |
1984/01/25 | 462 | 463 | 460 | 460 | 8,951 |
1984/01/24 | 459 | 463 | 459 | 462 | 10,940 |
1984/01/23 | 463 | 463 | 462 | 462 | 2,984 |
1984/01/21 | 463 | 463 | 463 | 463 | 29,837 |
1984/01/20 | 432 | 452 | 432 | 442 | 1,221,340 |
1984/01/19 | 432 | 433 | 432 | 432 | 6,962 |
1984/01/18 | 433 | 442 | 432 | 432 | 7,957 |
1984/01/17 | 433 | 433 | 432 | 432 | 1,989 |
1984/01/13 | 441 | 441 | 432 | 432 | 3,978 |
1984/01/12 | 443 | 447 | 442 | 442 | 10,940 |
1984/01/11 | 438 | 438 | 438 | 438 | 3,978 |
1984/01/09 | 432 | 435 | 432 | 434 | 7,957 |
1984/01/07 | 432 | 432 | 432 | 432 | 2,984 |
1984/01/06 | 432 | 432 | 432 | 432 | 2,984 |