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 |
|---|---|---|---|---|---|
| 2006/12/29 | 811 | 825 | 807 | 821 | 48,000 |
| 2006/12/28 | 821 | 825 | 814 | 817 | 87,000 |
| 2006/12/27 | 805 | 826 | 805 | 820 | 139,000 |
| 2006/12/26 | 790 | 804 | 777 | 803 | 127,000 |
| 2006/12/25 | 801 | 807 | 794 | 800 | 141,000 |
| 2006/12/22 | 805 | 810 | 798 | 805 | 105,000 |
| 2006/12/21 | 805 | 807 | 800 | 805 | 77,000 |
| 2006/12/20 | 810 | 811 | 799 | 808 | 180,000 |
| 2006/12/19 | 803 | 816 | 797 | 802 | 160,000 |
| 2006/12/18 | 789 | 807 | 781 | 802 | 203,000 |
| 2006/12/15 | 771 | 791 | 771 | 789 | 105,000 |
| 2006/12/14 | 783 | 784 | 769 | 781 | 127,000 |
| 2006/12/13 | 771 | 785 | 771 | 783 | 170,000 |
| 2006/12/12 | 789 | 791 | 769 | 771 | 174,000 |
| 2006/12/11 | 782 | 791 | 777 | 789 | 142,000 |
| 2006/12/08 | 796 | 802 | 785 | 790 | 283,000 |
| 2006/12/07 | 802 | 804 | 797 | 801 | 112,000 |
| 2006/12/06 | 794 | 805 | 792 | 802 | 172,000 |
| 2006/12/05 | 781 | 794 | 781 | 792 | 114,000 |
| 2006/12/04 | 782 | 795 | 780 | 791 | 145,000 |
| 2006/12/01 | 766 | 796 | 766 | 784 | 462,000 |
| 2006/11/30 | 750 | 752 | 738 | 752 | 310,000 |
| 2006/11/29 | 736 | 772 | 736 | 760 | 202,000 |
| 2006/11/28 | 746 | 746 | 720 | 743 | 268,000 |
| 2006/11/27 | 735 | 752 | 735 | 750 | 244,000 |
| 2006/11/24 | 780 | 780 | 745 | 755 | 203,000 |
| 2006/11/22 | 743 | 785 | 730 | 785 | 302,000 |
| 2006/11/21 | 715 | 738 | 714 | 736 | 280,000 |
| 2006/11/20 | 704 | 717 | 691 | 714 | 377,000 |
| 2006/11/17 | 682 | 688 | 679 | 686 | 177,000 |
| 2006/11/16 | 685 | 693 | 676 | 679 | 146,000 |
| 2006/11/15 | 694 | 694 | 678 | 679 | 138,000 |
| 2006/11/14 | 668 | 683 | 668 | 674 | 128,000 |
| 2006/11/13 | 672 | 675 | 657 | 665 | 159,000 |
| 2006/11/10 | 690 | 690 | 675 | 676 | 151,000 |
| 2006/11/09 | 696 | 700 | 679 | 685 | 155,000 |
| 2006/11/08 | 725 | 725 | 695 | 695 | 194,000 |
| 2006/11/07 | 719 | 721 | 702 | 716 | 101,000 |
| 2006/11/06 | 718 | 727 | 710 | 718 | 106,000 |
| 2006/11/02 | 711 | 718 | 706 | 718 | 108,000 |
| 2006/11/01 | 717 | 721 | 713 | 715 | 80,000 |
| 2006/10/31 | 706 | 717 | 706 | 710 | 101,000 |
| 2006/10/30 | 730 | 732 | 715 | 716 | 126,000 |
| 2006/10/27 | 748 | 748 | 730 | 731 | 107,000 |
| 2006/10/26 | 736 | 748 | 736 | 746 | 128,000 |
| 2006/10/25 | 741 | 748 | 739 | 742 | 117,000 |
| 2006/10/24 | 748 | 754 | 743 | 745 | 131,000 |
| 2006/10/23 | 745 | 745 | 734 | 742 | 82,000 |
| 2006/10/20 | 744 | 749 | 732 | 738 | 142,000 |
| 2006/10/19 | 749 | 752 | 740 | 743 | 75,000 |
| 2006/10/18 | 751 | 751 | 739 | 742 | 189,000 |
| 2006/10/17 | 757 | 762 | 749 | 755 | 173,000 |
| 2006/10/16 | 761 | 769 | 755 | 757 | 97,000 |
| 2006/10/13 | 771 | 773 | 753 | 758 | 184,000 |
| 2006/10/12 | 753 | 772 | 753 | 768 | 275,000 |
| 2006/10/11 | 763 | 766 | 743 | 743 | 121,000 |
| 2006/10/10 | 762 | 763 | 741 | 762 | 175,000 |
| 2006/10/06 | 775 | 775 | 749 | 763 | 202,000 |
| 2006/10/05 | 756 | 772 | 748 | 772 | 204,000 |
| 2006/10/04 | 744 | 755 | 744 | 746 | 91,000 |
| 2006/10/03 | 742 | 748 | 730 | 746 | 178,000 |
| 2006/10/02 | 738 | 752 | 736 | 745 | 170,000 |
| 2006/09/29 | 732 | 746 | 730 | 734 | 88,000 |
| 2006/09/28 | 755 | 755 | 739 | 742 | 106,000 |
| 2006/09/27 | 742 | 755 | 739 | 745 | 188,000 |
| 2006/09/26 | 752 | 757 | 735 | 739 | 97,000 |
| 2006/09/25 | 751 | 755 | 731 | 751 | 217,000 |
| 2006/09/22 | 762 | 779 | 753 | 758 | 295,000 |
| 2006/09/21 | 746 | 780 | 742 | 773 | 559,000 |
| 2006/09/20 | 704 | 731 | 698 | 727 | 403,000 |
| 2006/09/19 | 730 | 740 | 695 | 702 | 440,000 |
| 2006/09/15 | 759 | 759 | 735 | 740 | 131,000 |
| 2006/09/14 | 746 | 757 | 739 | 750 | 157,000 |
| 2006/09/13 | 756 | 760 | 739 | 746 | 145,000 |
| 2006/09/12 | 764 | 769 | 752 | 753 | 176,000 |
| 2006/09/11 | 776 | 787 | 763 | 772 | 100,000 |
| 2006/09/08 | 774 | 788 | 774 | 784 | 151,000 |
| 2006/09/07 | 790 | 791 | 776 | 780 | 89,000 |
| 2006/09/06 | 810 | 810 | 804 | 804 | 46,000 |
| 2006/09/05 | 800 | 810 | 797 | 809 | 55,000 |
| 2006/09/04 | 805 | 808 | 798 | 803 | 59,000 |
| 2006/09/01 | 805 | 806 | 800 | 803 | 114,000 |
| 2006/08/31 | 773 | 800 | 773 | 798 | 136,000 |
| 2006/08/30 | 773 | 776 | 764 | 769 | 73,000 |
| 2006/08/29 | 782 | 782 | 772 | 776 | 64,000 |
| 2006/08/28 | 794 | 794 | 772 | 773 | 100,000 |
| 2006/08/25 | 800 | 808 | 799 | 801 | 113,000 |
| 2006/08/24 | 809 | 809 | 782 | 793 | 90,000 |
| 2006/08/23 | 809 | 812 | 801 | 805 | 82,000 |
| 2006/08/22 | 806 | 818 | 804 | 813 | 181,000 |
| 2006/08/21 | 812 | 815 | 802 | 805 | 162,000 |
| 2006/08/18 | 808 | 812 | 801 | 807 | 101,000 |
| 2006/08/17 | 808 | 815 | 796 | 801 | 92,000 |
| 2006/08/16 | 796 | 811 | 796 | 809 | 188,000 |
| 2006/08/15 | 788 | 794 | 787 | 790 | 87,000 |
| 2006/08/14 | 793 | 801 | 783 | 795 | 93,000 |
| 2006/08/11 | 784 | 793 | 784 | 792 | 151,000 |
| 2006/08/10 | 785 | 789 | 776 | 784 | 128,000 |
| 2006/08/09 | 775 | 789 | 768 | 789 | 107,000 |
| 2006/08/08 | 777 | 785 | 767 | 784 | 71,000 |
| 2006/08/07 | 789 | 789 | 767 | 767 | 100,000 |
| 2006/08/04 | 770 | 790 | 770 | 788 | 271,000 |
| 2006/08/03 | 781 | 784 | 763 | 769 | 146,000 |
| 2006/08/02 | 782 | 790 | 775 | 790 | 114,000 |
| 2006/08/01 | 798 | 808 | 783 | 783 | 87,000 |
| 2006/07/31 | 804 | 805 | 791 | 791 | 172,000 |
| 2006/07/28 | 804 | 804 | 789 | 794 | 102,000 |
| 2006/07/27 | 794 | 810 | 786 | 801 | 194,000 |
| 2006/07/26 | 824 | 840 | 794 | 801 | 96,000 |
| 2006/07/25 | 823 | 833 | 816 | 823 | 68,000 |
| 2006/07/24 | 828 | 828 | 799 | 810 | 219,000 |
| 2006/07/21 | 830 | 837 | 816 | 826 | 97,000 |
| 2006/07/20 | 814 | 833 | 814 | 833 | 124,000 |
| 2006/07/19 | 816 | 816 | 795 | 797 | 209,000 |
| 2006/07/18 | 811 | 828 | 794 | 817 | 248,000 |
| 2006/07/14 | 841 | 841 | 820 | 822 | 137,000 |
| 2006/07/13 | 839 | 853 | 830 | 842 | 99,000 |
| 2006/07/12 | 856 | 859 | 832 | 843 | 112,000 |
| 2006/07/11 | 861 | 862 | 845 | 856 | 127,000 |
| 2006/07/10 | 841 | 863 | 823 | 860 | 123,000 |
| 2006/07/07 | 852 | 852 | 840 | 841 | 81,000 |
| 2006/07/06 | 864 | 868 | 845 | 852 | 165,000 |
| 2006/07/05 | 840 | 855 | 840 | 855 | 79,000 |
| 2006/07/04 | 854 | 863 | 851 | 859 | 60,000 |
| 2006/07/03 | 844 | 880 | 840 | 852 | 308,000 |
| 2006/06/30 | 830 | 836 | 820 | 834 | 164,000 |
| 2006/06/29 | 809 | 825 | 807 | 813 | 148,000 |
| 2006/06/28 | 823 | 832 | 809 | 819 | 172,000 |
| 2006/06/27 | 841 | 841 | 830 | 833 | 72,000 |
| 2006/06/26 | 835 | 853 | 828 | 846 | 196,000 |
| 2006/06/23 | 835 | 836 | 820 | 825 | 207,000 |
| 2006/06/22 | 847 | 858 | 842 | 845 | 269,000 |
| 2006/06/21 | 858 | 858 | 840 | 846 | 239,000 |
| 2006/06/20 | 866 | 870 | 856 | 859 | 223,000 |
| 2006/06/19 | 872 | 872 | 864 | 868 | 54,000 |
| 2006/06/16 | 876 | 884 | 876 | 882 | 82,000 |
| 2006/06/15 | 870 | 875 | 850 | 866 | 102,000 |
| 2006/06/14 | 858 | 871 | 845 | 866 | 91,000 |
| 2006/06/13 | 884 | 884 | 858 | 858 | 115,000 |
| 2006/06/12 | 848 | 888 | 848 | 884 | 140,000 |
| 2006/06/09 | 839 | 851 | 831 | 848 | 222,000 |
| 2006/06/08 | 850 | 853 | 831 | 834 | 347,000 |
| 2006/06/07 | 900 | 904 | 849 | 849 | 314,000 |
| 2006/06/06 | 925 | 931 | 905 | 910 | 212,000 |
| 2006/06/05 | 968 | 972 | 931 | 945 | 184,000 |
| 2006/06/02 | 968 | 978 | 940 | 978 | 149,000 |
| 2006/06/01 | 955 | 975 | 952 | 965 | 119,000 |
| 2006/05/31 | 939 | 945 | 911 | 945 | 158,000 |
| 2006/05/30 | 945 | 947 | 932 | 944 | 69,000 |
| 2006/05/29 | 946 | 950 | 935 | 947 | 128,000 |
| 2006/05/26 | 920 | 942 | 920 | 941 | 157,000 |
| 2006/05/25 | 918 | 925 | 908 | 916 | 170,000 |
| 2006/05/24 | 925 | 935 | 892 | 911 | 193,000 |
| 2006/05/23 | 943 | 947 | 928 | 930 | 231,000 |
| 2006/05/22 | 956 | 960 | 940 | 942 | 192,000 |
| 2006/05/19 | 940 | 952 | 938 | 948 | 104,000 |
| 2006/05/18 | 935 | 970 | 935 | 960 | 115,000 |
| 2006/05/17 | 978 | 978 | 954 | 975 | 113,000 |
| 2006/05/16 | 986 | 988 | 960 | 980 | 281,000 |
| 2006/05/15 | 960 | 986 | 950 | 986 | 222,000 |
| 2006/05/12 | 964 | 964 | 940 | 950 | 251,000 |
| 2006/05/11 | 945 | 960 | 943 | 949 | 141,000 |
| 2006/05/10 | 957 | 973 | 944 | 955 | 181,000 |
| 2006/05/09 | 977 | 993 | 967 | 967 | 171,000 |
| 2006/05/08 | 976 | 988 | 973 | 977 | 113,000 |
| 2006/05/02 | 968 | 999 | 967 | 985 | 263,000 |
| 2006/05/01 | 963 | 974 | 960 | 964 | 151,000 |
| 2006/04/28 | 949 | 956 | 933 | 955 | 223,000 |
| 2006/04/27 | 958 | 969 | 953 | 955 | 125,000 |
| 2006/04/26 | 964 | 970 | 950 | 965 | 139,000 |
| 2006/04/25 | 938 | 968 | 936 | 965 | 166,000 |
| 2006/04/24 | 979 | 979 | 920 | 932 | 248,000 |
| 2006/04/21 | 953 | 995 | 940 | 982 | 365,000 |
| 2006/04/20 | 944 | 952 | 941 | 949 | 137,000 |
| 2006/04/19 | 945 | 957 | 943 | 943 | 134,000 |
| 2006/04/18 | 929 | 943 | 926 | 941 | 207,000 |
| 2006/04/17 | 929 | 941 | 917 | 929 | 337,000 |
| 2006/04/14 | 930 | 934 | 920 | 929 | 226,000 |
| 2006/04/13 | 906 | 923 | 895 | 911 | 356,000 |
| 2006/04/12 | 937 | 937 | 902 | 904 | 161,000 |
| 2006/04/11 | 936 | 944 | 932 | 934 | 180,000 |
| 2006/04/10 | 935 | 938 | 931 | 937 | 161,000 |
| 2006/04/07 | 934 | 935 | 924 | 931 | 174,000 |
| 2006/04/06 | 915 | 929 | 915 | 924 | 98,000 |
| 2006/04/05 | 925 | 931 | 910 | 913 | 150,000 |
| 2006/04/04 | 935 | 936 | 922 | 927 | 218,000 |
| 2006/04/03 | 924 | 935 | 920 | 931 | 296,000 |
| 2006/03/31 | 930 | 930 | 916 | 918 | 184,000 |
| 2006/03/30 | 916 | 929 | 905 | 924 | 212,000 |
| 2006/03/29 | 901 | 909 | 896 | 906 | 216,000 |
| 2006/03/28 | 900 | 905 | 871 | 898 | 367,000 |
| 2006/03/27 | 913 | 918 | 905 | 910 | 369,000 |
| 2006/03/24 | 911 | 915 | 910 | 913 | 240,000 |
| 2006/03/23 | 909 | 920 | 908 | 915 | 393,000 |
| 2006/03/22 | 910 | 913 | 902 | 906 | 202,000 |
| 2006/03/20 | 911 | 920 | 907 | 909 | 322,000 |
| 2006/03/17 | 926 | 928 | 901 | 913 | 411,000 |
| 2006/03/16 | 940 | 940 | 917 | 920 | 480,000 |
| 2006/03/15 | 950 | 954 | 943 | 943 | 255,000 |
| 2006/03/14 | 943 | 960 | 943 | 955 | 224,000 |
| 2006/03/13 | 959 | 960 | 939 | 943 | 222,000 |
| 2006/03/10 | 940 | 958 | 939 | 949 | 529,000 |
| 2006/03/09 | 941 | 955 | 936 | 949 | 244,000 |
| 2006/03/08 | 930 | 941 | 924 | 931 | 148,000 |
| 2006/03/07 | 943 | 945 | 926 | 928 | 382,000 |
| 2006/03/06 | 989 | 989 | 949 | 953 | 252,000 |
| 2006/03/03 | 981 | 993 | 962 | 979 | 173,000 |
| 2006/03/02 | 1,004 | 1,015 | 989 | 991 | 271,000 |
| 2006/03/01 | 1,003 | 1,004 | 974 | 983 | 215,000 |
| 2006/02/28 | 1,001 | 1,019 | 971 | 1,003 | 211,000 |
| 2006/02/27 | 1,009 | 1,010 | 992 | 992 | 265,000 |
| 2006/02/24 | 982 | 1,016 | 980 | 1,006 | 349,000 |
| 2006/02/23 | 939 | 990 | 939 | 972 | 174,000 |
| 2006/02/22 | 928 | 952 | 913 | 916 | 137,000 |
| 2006/02/21 | 932 | 949 | 918 | 925 | 176,000 |
| 2006/02/20 | 943 | 945 | 920 | 924 | 144,000 |
| 2006/02/17 | 953 | 961 | 933 | 942 | 167,000 |
| 2006/02/16 | 953 | 962 | 933 | 941 | 325,000 |
| 2006/02/15 | 975 | 977 | 950 | 953 | 175,000 |
| 2006/02/14 | 992 | 992 | 960 | 965 | 155,000 |
| 2006/02/13 | 1,001 | 1,008 | 972 | 992 | 209,000 |
| 2006/02/10 | 1,028 | 1,028 | 1,008 | 1,020 | 310,000 |
| 2006/02/09 | 1,012 | 1,030 | 1,010 | 1,027 | 170,000 |
| 2006/02/08 | 1,028 | 1,028 | 999 | 1,000 | 144,000 |
| 2006/02/07 | 1,025 | 1,029 | 1,020 | 1,020 | 127,000 |
| 2006/02/06 | 1,021 | 1,029 | 1,015 | 1,029 | 141,000 |
| 2006/02/03 | 1,010 | 1,022 | 1,009 | 1,021 | 154,000 |
| 2006/02/02 | 1,012 | 1,030 | 1,003 | 1,022 | 251,000 |
| 2006/02/01 | 1,006 | 1,029 | 997 | 1,020 | 222,000 |
| 2006/01/31 | 988 | 1,009 | 987 | 1,006 | 172,000 |
| 2006/01/30 | 995 | 1,006 | 987 | 987 | 159,000 |
| 2006/01/27 | 952 | 986 | 952 | 985 | 236,000 |
| 2006/01/26 | 945 | 953 | 939 | 945 | 160,000 |
| 2006/01/25 | 938 | 970 | 937 | 950 | 122,000 |
| 2006/01/24 | 935 | 961 | 933 | 948 | 105,000 |
| 2006/01/23 | 933 | 965 | 932 | 945 | 129,000 |
| 2006/01/20 | 953 | 955 | 943 | 946 | 187,000 |
| 2006/01/19 | 934 | 956 | 924 | 952 | 120,000 |
| 2006/01/18 | 940 | 955 | 921 | 944 | 324,000 |
| 2006/01/17 | 963 | 974 | 945 | 945 | 186,000 |
| 2006/01/16 | 972 | 982 | 966 | 969 | 96,000 |
| 2006/01/13 | 984 | 1,017 | 979 | 988 | 191,000 |
| 2006/01/12 | 988 | 988 | 969 | 980 | 202,000 |
| 2006/01/11 | 970 | 982 | 958 | 971 | 397,000 |
| 2006/01/10 | 1,026 | 1,029 | 991 | 991 | 381,000 |
| 2006/01/06 | 1,039 | 1,039 | 1,020 | 1,029 | 276,000 |
| 2006/01/05 | 1,050 | 1,055 | 1,026 | 1,040 | 172,000 |
| 2006/01/04 | 1,050 | 1,070 | 1,034 | 1,056 | 221,000 |