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 |
---|---|---|---|---|---|
2002/12/30 | 643 | 643 | 639 | 639 | 17,000 |
2002/12/27 | 632 | 643 | 631 | 643 | 38,000 |
2002/12/26 | 622 | 631 | 622 | 631 | 17,000 |
2002/12/25 | 634 | 634 | 612 | 620 | 90,000 |
2002/12/24 | 619 | 626 | 613 | 620 | 72,000 |
2002/12/20 | 624 | 627 | 619 | 620 | 66,000 |
2002/12/19 | 616 | 620 | 612 | 619 | 192,000 |
2002/12/18 | 636 | 637 | 626 | 626 | 44,000 |
2002/12/17 | 633 | 645 | 630 | 636 | 44,000 |
2002/12/16 | 640 | 642 | 630 | 632 | 50,000 |
2002/12/13 | 638 | 650 | 638 | 643 | 176,000 |
2002/12/12 | 653 | 653 | 646 | 648 | 20,000 |
2002/12/11 | 658 | 658 | 646 | 646 | 55,000 |
2002/12/10 | 656 | 658 | 650 | 658 | 51,000 |
2002/12/09 | 656 | 656 | 650 | 656 | 40,000 |
2002/12/06 | 649 | 652 | 646 | 651 | 19,000 |
2002/12/05 | 640 | 659 | 640 | 659 | 24,000 |
2002/12/04 | 648 | 658 | 648 | 650 | 46,000 |
2002/12/03 | 669 | 669 | 656 | 658 | 30,000 |
2002/12/02 | 664 | 670 | 650 | 670 | 90,000 |
2002/11/29 | 646 | 663 | 646 | 663 | 71,000 |
2002/11/28 | 645 | 650 | 644 | 646 | 29,000 |
2002/11/27 | 640 | 650 | 625 | 650 | 75,000 |
2002/11/26 | 659 | 659 | 642 | 644 | 34,000 |
2002/11/25 | 650 | 660 | 649 | 658 | 85,000 |
2002/11/22 | 644 | 650 | 634 | 649 | 64,000 |
2002/11/21 | 644 | 644 | 640 | 644 | 48,000 |
2002/11/20 | 638 | 650 | 637 | 644 | 72,000 |
2002/11/19 | 635 | 637 | 625 | 637 | 75,000 |
2002/11/18 | 635 | 635 | 625 | 635 | 62,000 |
2002/11/15 | 636 | 644 | 630 | 635 | 110,000 |
2002/11/14 | 646 | 647 | 629 | 634 | 192,000 |
2002/11/13 | 673 | 673 | 641 | 658 | 186,000 |
2002/11/12 | 690 | 690 | 673 | 690 | 119,000 |
2002/11/11 | 701 | 705 | 691 | 705 | 92,000 |
2002/11/08 | 708 | 708 | 702 | 704 | 87,000 |
2002/11/07 | 704 | 709 | 698 | 709 | 89,000 |
2002/11/06 | 700 | 709 | 695 | 709 | 129,000 |
2002/11/05 | 690 | 707 | 689 | 707 | 203,000 |
2002/11/01 | 694 | 698 | 680 | 689 | 190,000 |
2002/10/31 | 686 | 695 | 684 | 694 | 485,000 |
2002/10/30 | 688 | 710 | 679 | 686 | 688,000 |
2002/10/29 | 668 | 680 | 668 | 678 | 183,000 |
2002/10/28 | 670 | 676 | 667 | 676 | 126,000 |
2002/10/25 | 650 | 674 | 650 | 672 | 147,000 |
2002/10/24 | 651 | 651 | 646 | 650 | 39,000 |
2002/10/23 | 649 | 653 | 639 | 653 | 69,000 |
2002/10/22 | 650 | 655 | 649 | 649 | 89,000 |
2002/10/21 | 645 | 651 | 641 | 648 | 125,000 |
2002/10/18 | 641 | 646 | 638 | 638 | 84,000 |
2002/10/17 | 645 | 646 | 634 | 635 | 43,000 |
2002/10/16 | 646 | 647 | 640 | 640 | 37,000 |
2002/10/15 | 650 | 650 | 628 | 635 | 30,000 |
2002/10/11 | 631 | 635 | 630 | 630 | 16,000 |
2002/10/10 | 627 | 630 | 623 | 630 | 18,000 |
2002/10/09 | 625 | 625 | 618 | 618 | 13,000 |
2002/10/08 | 617 | 625 | 613 | 625 | 12,000 |
2002/10/07 | 622 | 636 | 622 | 623 | 17,000 |
2002/10/04 | 629 | 638 | 626 | 638 | 15,000 |
2002/10/03 | 642 | 649 | 639 | 639 | 34,000 |
2002/10/02 | 651 | 651 | 642 | 649 | 29,000 |
2002/10/01 | 651 | 652 | 644 | 645 | 22,000 |
2002/09/30 | 656 | 659 | 651 | 654 | 24,000 |
2002/09/27 | 665 | 667 | 661 | 666 | 45,000 |
2002/09/26 | 660 | 663 | 654 | 663 | 34,000 |
2002/09/25 | 658 | 663 | 655 | 657 | 34,000 |
2002/09/24 | 659 | 667 | 655 | 660 | 28,000 |
2002/09/20 | 659 | 670 | 659 | 669 | 87,000 |
2002/09/19 | 659 | 660 | 655 | 659 | 44,000 |
2002/09/18 | 659 | 660 | 651 | 660 | 11,000 |
2002/09/17 | 654 | 660 | 654 | 660 | 23,000 |
2002/09/13 | 642 | 645 | 640 | 642 | 97,000 |
2002/09/12 | 648 | 660 | 646 | 651 | 24,000 |
2002/09/11 | 650 | 650 | 644 | 649 | 69,000 |
2002/09/10 | 636 | 650 | 636 | 649 | 38,000 |
2002/09/09 | 630 | 636 | 627 | 634 | 19,000 |
2002/09/06 | 625 | 630 | 623 | 627 | 38,000 |
2002/09/05 | 625 | 636 | 623 | 625 | 24,000 |
2002/09/04 | 625 | 625 | 616 | 625 | 70,000 |
2002/09/03 | 640 | 640 | 617 | 630 | 54,000 |
2002/09/02 | 626 | 634 | 621 | 634 | 39,000 |
2002/08/30 | 630 | 634 | 620 | 626 | 41,000 |
2002/08/29 | 628 | 632 | 620 | 620 | 28,000 |
2002/08/28 | 648 | 648 | 628 | 628 | 26,000 |
2002/08/27 | 641 | 649 | 640 | 641 | 31,000 |
2002/08/26 | 644 | 649 | 640 | 643 | 41,000 |
2002/08/23 | 648 | 648 | 639 | 646 | 30,000 |
2002/08/22 | 642 | 648 | 637 | 640 | 67,000 |
2002/08/21 | 635 | 642 | 635 | 642 | 29,000 |
2002/08/20 | 635 | 635 | 625 | 625 | 35,000 |
2002/08/19 | 641 | 641 | 620 | 625 | 34,000 |
2002/08/16 | 640 | 644 | 631 | 631 | 25,000 |
2002/08/15 | 626 | 639 | 626 | 639 | 15,000 |
2002/08/14 | 620 | 640 | 618 | 618 | 14,000 |
2002/08/13 | 619 | 626 | 615 | 620 | 14,000 |
2002/08/12 | 643 | 643 | 619 | 619 | 28,000 |
2002/08/09 | 618 | 645 | 618 | 645 | 33,000 |
2002/08/08 | 612 | 619 | 612 | 618 | 13,000 |
2002/08/07 | 621 | 625 | 617 | 618 | 10,000 |
2002/08/06 | 615 | 622 | 615 | 621 | 9,000 |
2002/08/05 | 634 | 639 | 625 | 625 | 11,000 |
2002/08/02 | 636 | 643 | 631 | 642 | 28,000 |
2002/08/01 | 633 | 636 | 632 | 636 | 10,000 |
2002/07/31 | 616 | 633 | 616 | 633 | 16,000 |
2002/07/30 | 625 | 625 | 614 | 618 | 22,000 |
2002/07/29 | 609 | 610 | 605 | 605 | 40,000 |
2002/07/26 | 655 | 655 | 606 | 612 | 46,000 |
2002/07/25 | 655 | 660 | 650 | 655 | 65,000 |
2002/07/24 | 643 | 655 | 643 | 655 | 99,000 |
2002/07/23 | 640 | 655 | 637 | 653 | 55,000 |
2002/07/22 | 610 | 630 | 610 | 630 | 56,000 |
2002/07/19 | 603 | 614 | 603 | 610 | 30,000 |
2002/07/18 | 625 | 625 | 600 | 600 | 21,000 |
2002/07/17 | 612 | 616 | 605 | 616 | 18,000 |
2002/07/16 | 624 | 624 | 605 | 612 | 43,000 |
2002/07/15 | 617 | 621 | 614 | 614 | 32,000 |
2002/07/12 | 633 | 639 | 621 | 621 | 38,000 |
2002/07/11 | 636 | 643 | 626 | 629 | 22,000 |
2002/07/10 | 641 | 654 | 634 | 634 | 86,000 |
2002/07/09 | 627 | 630 | 626 | 630 | 4,000 |
2002/07/08 | 655 | 655 | 625 | 626 | 16,000 |
2002/07/05 | 640 | 655 | 635 | 655 | 19,000 |
2002/07/04 | 647 | 650 | 640 | 641 | 9,000 |
2002/07/03 | 646 | 660 | 646 | 660 | 18,000 |
2002/07/02 | 654 | 654 | 643 | 645 | 25,000 |
2002/07/01 | 649 | 651 | 647 | 651 | 19,000 |
2002/06/28 | 631 | 652 | 631 | 650 | 17,000 |
2002/06/27 | 633 | 635 | 633 | 634 | 13,000 |
2002/06/26 | 653 | 654 | 630 | 631 | 30,000 |
2002/06/25 | 639 | 653 | 639 | 653 | 23,000 |
2002/06/24 | 632 | 640 | 625 | 639 | 51,000 |
2002/06/21 | 623 | 627 | 623 | 624 | 10,000 |
2002/06/20 | 628 | 628 | 620 | 621 | 22,000 |
2002/06/19 | 622 | 629 | 603 | 620 | 32,000 |
2002/06/18 | 626 | 634 | 617 | 632 | 29,000 |
2002/06/17 | 651 | 651 | 616 | 626 | 44,000 |
2002/06/14 | 679 | 679 | 653 | 653 | 150,000 |
2002/06/13 | 673 | 673 | 662 | 669 | 45,000 |
2002/06/12 | 666 | 675 | 666 | 672 | 19,000 |
2002/06/11 | 663 | 669 | 658 | 665 | 15,000 |
2002/06/10 | 671 | 671 | 653 | 653 | 23,000 |
2002/06/07 | 650 | 664 | 641 | 653 | 8,000 |
2002/06/06 | 665 | 665 | 640 | 640 | 32,000 |
2002/06/05 | 665 | 670 | 653 | 655 | 22,000 |
2002/06/04 | 669 | 669 | 653 | 657 | 40,000 |
2002/06/03 | 680 | 680 | 666 | 670 | 18,000 |
2002/05/31 | 690 | 699 | 666 | 670 | 56,000 |
2002/05/30 | 660 | 680 | 660 | 680 | 19,000 |
2002/05/29 | 669 | 679 | 660 | 660 | 29,000 |
2002/05/28 | 656 | 669 | 656 | 668 | 18,000 |
2002/05/27 | 650 | 660 | 648 | 656 | 35,000 |
2002/05/24 | 649 | 649 | 643 | 649 | 24,000 |
2002/05/23 | 645 | 650 | 645 | 649 | 40,000 |
2002/05/22 | 636 | 645 | 633 | 643 | 47,000 |
2002/05/21 | 637 | 638 | 633 | 637 | 24,000 |
2002/05/20 | 632 | 633 | 621 | 632 | 33,000 |
2002/05/17 | 636 | 636 | 632 | 632 | 20,000 |
2002/05/16 | 610 | 639 | 610 | 639 | 30,000 |
2002/05/15 | 627 | 627 | 600 | 600 | 35,000 |
2002/05/14 | 619 | 619 | 608 | 610 | 19,000 |
2002/05/13 | 611 | 617 | 609 | 609 | 18,000 |
2002/05/10 | 625 | 625 | 614 | 617 | 20,000 |
2002/05/09 | 640 | 640 | 630 | 630 | 6,000 |
2002/05/08 | 637 | 638 | 633 | 633 | 8,000 |
2002/05/07 | 640 | 641 | 637 | 637 | 14,000 |
2002/05/02 | 642 | 643 | 633 | 633 | 24,000 |
2002/05/01 | 625 | 644 | 625 | 635 | 7,000 |
2002/04/30 | 638 | 638 | 625 | 625 | 6,000 |
2002/04/26 | 620 | 640 | 619 | 637 | 29,000 |
2002/04/25 | 623 | 623 | 620 | 620 | 7,000 |
2002/04/24 | 645 | 645 | 633 | 633 | 16,000 |
2002/04/23 | 644 | 645 | 641 | 645 | 26,000 |
2002/04/22 | 645 | 645 | 638 | 640 | 18,000 |
2002/04/19 | 632 | 639 | 632 | 639 | 28,000 |
2002/04/18 | 637 | 639 | 632 | 632 | 29,000 |
2002/04/17 | 621 | 632 | 621 | 632 | 16,000 |
2002/04/16 | 621 | 631 | 621 | 631 | 4,000 |
2002/04/15 | 618 | 621 | 613 | 621 | 24,000 |
2002/04/12 | 611 | 626 | 611 | 623 | 20,000 |
2002/04/11 | 638 | 638 | 621 | 621 | 19,000 |
2002/04/10 | 622 | 637 | 622 | 628 | 20,000 |
2002/04/09 | 650 | 651 | 622 | 622 | 9,000 |
2002/04/08 | 649 | 650 | 640 | 640 | 17,000 |
2002/04/05 | 635 | 650 | 635 | 650 | 17,000 |
2002/04/04 | 629 | 638 | 625 | 635 | 26,000 |
2002/04/03 | 609 | 620 | 602 | 619 | 16,000 |
2002/04/02 | 620 | 624 | 610 | 616 | 37,000 |
2002/04/01 | 641 | 641 | 617 | 617 | 19,000 |
2002/03/29 | 656 | 656 | 606 | 611 | 28,000 |
2002/03/28 | 636 | 650 | 636 | 636 | 10,000 |
2002/03/27 | 628 | 650 | 628 | 650 | 30,000 |
2002/03/26 | 623 | 632 | 623 | 626 | 14,000 |
2002/03/25 | 640 | 640 | 621 | 621 | 28,000 |
2002/03/22 | 645 | 650 | 632 | 632 | 34,000 |
2002/03/20 | 650 | 659 | 646 | 650 | 45,000 |
2002/03/19 | 648 | 650 | 646 | 650 | 19,000 |
2002/03/18 | 650 | 650 | 642 | 646 | 31,000 |
2002/03/15 | 645 | 650 | 637 | 649 | 23,000 |
2002/03/14 | 631 | 641 | 631 | 639 | 40,000 |
2002/03/13 | 645 | 648 | 628 | 631 | 29,000 |
2002/03/12 | 629 | 648 | 628 | 645 | 25,000 |
2002/03/11 | 632 | 638 | 624 | 638 | 27,000 |
2002/03/08 | 626 | 650 | 626 | 632 | 129,000 |
2002/03/07 | 640 | 653 | 620 | 636 | 68,000 |
2002/03/06 | 667 | 667 | 630 | 630 | 47,000 |
2002/03/05 | 662 | 670 | 653 | 667 | 23,000 |
2002/03/04 | 630 | 680 | 630 | 672 | 82,000 |
2002/03/01 | 622 | 630 | 619 | 624 | 30,000 |
2002/02/28 | 625 | 629 | 622 | 622 | 31,000 |
2002/02/27 | 625 | 629 | 624 | 625 | 44,000 |
2002/02/26 | 621 | 625 | 621 | 625 | 27,000 |
2002/02/25 | 623 | 625 | 621 | 621 | 21,000 |
2002/02/22 | 629 | 629 | 622 | 623 | 40,000 |
2002/02/21 | 624 | 625 | 611 | 625 | 24,000 |
2002/02/20 | 625 | 625 | 620 | 625 | 34,000 |
2002/02/19 | 625 | 625 | 613 | 618 | 41,000 |
2002/02/18 | 620 | 625 | 617 | 625 | 23,000 |
2002/02/15 | 615 | 620 | 611 | 620 | 24,000 |
2002/02/14 | 620 | 620 | 619 | 619 | 48,000 |
2002/02/13 | 620 | 622 | 619 | 620 | 46,000 |
2002/02/12 | 620 | 620 | 619 | 620 | 31,000 |
2002/02/08 | 618 | 620 | 618 | 620 | 37,000 |
2002/02/07 | 603 | 620 | 603 | 620 | 13,000 |
2002/02/06 | 611 | 621 | 611 | 621 | 7,000 |
2002/02/05 | 610 | 623 | 610 | 623 | 17,000 |
2002/02/04 | 620 | 620 | 619 | 620 | 43,000 |
2002/02/01 | 610 | 620 | 610 | 620 | 23,000 |
2002/01/31 | 620 | 621 | 615 | 615 | 27,000 |
2002/01/30 | 615 | 620 | 614 | 620 | 18,000 |
2002/01/29 | 613 | 620 | 613 | 614 | 4,000 |
2002/01/28 | 610 | 620 | 610 | 620 | 8,000 |
2002/01/25 | 615 | 617 | 615 | 617 | 10,000 |
2002/01/24 | 617 | 619 | 604 | 618 | 23,000 |
2002/01/23 | 617 | 620 | 617 | 617 | 21,000 |
2002/01/22 | 630 | 630 | 605 | 627 | 58,000 |
2002/01/21 | 619 | 629 | 611 | 629 | 78,000 |
2002/01/18 | 615 | 620 | 614 | 620 | 46,000 |
2002/01/17 | 590 | 620 | 590 | 614 | 27,000 |
2002/01/16 | 595 | 600 | 590 | 591 | 45,000 |
2002/01/15 | 580 | 596 | 580 | 595 | 33,000 |
2002/01/11 | 591 | 591 | 570 | 580 | 160,000 |
2002/01/10 | 590 | 600 | 566 | 591 | 82,000 |
2002/01/09 | 624 | 625 | 605 | 620 | 40,000 |
2002/01/08 | 650 | 650 | 623 | 624 | 16,000 |
2002/01/07 | 651 | 655 | 642 | 645 | 25,000 |
2002/01/04 | 635 | 650 | 635 | 650 | 5,000 |