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 |
---|---|---|---|---|---|
2014/12/30 | 545 | 545 | 535 | 536 | 60,000 |
2014/12/29 | 548 | 549 | 539 | 542 | 67,000 |
2014/12/26 | 550 | 550 | 540 | 548 | 105,000 |
2014/12/25 | 546 | 547 | 536 | 540 | 68,000 |
2014/12/24 | 545 | 550 | 535 | 539 | 133,000 |
2014/12/22 | 543 | 543 | 534 | 535 | 85,000 |
2014/12/19 | 554 | 558 | 536 | 548 | 183,000 |
2014/12/18 | 550 | 557 | 542 | 544 | 134,000 |
2014/12/17 | 530 | 543 | 528 | 538 | 139,000 |
2014/12/16 | 512 | 532 | 512 | 529 | 160,000 |
2014/12/15 | 523 | 533 | 521 | 523 | 84,000 |
2014/12/12 | 540 | 541 | 528 | 529 | 364,000 |
2014/12/11 | 539 | 544 | 533 | 534 | 123,000 |
2014/12/10 | 554 | 555 | 542 | 550 | 205,000 |
2014/12/09 | 550 | 565 | 547 | 564 | 151,000 |
2014/12/08 | 552 | 555 | 545 | 554 | 129,000 |
2014/12/05 | 536 | 543 | 536 | 542 | 41,000 |
2014/12/04 | 537 | 548 | 537 | 543 | 149,000 |
2014/12/03 | 542 | 567 | 533 | 537 | 153,000 |
2014/12/02 | 529 | 550 | 521 | 547 | 212,000 |
2014/12/01 | 523 | 532 | 521 | 529 | 136,000 |
2014/11/28 | 506 | 522 | 506 | 520 | 128,000 |
2014/11/27 | 515 | 526 | 509 | 509 | 153,000 |
2014/11/26 | 507 | 526 | 507 | 521 | 162,000 |
2014/11/25 | 506 | 514 | 506 | 511 | 142,000 |
2014/11/21 | 502 | 509 | 498 | 508 | 132,000 |
2014/11/20 | 500 | 508 | 498 | 505 | 189,000 |
2014/11/19 | 494 | 500 | 489 | 497 | 171,000 |
2014/11/18 | 480 | 492 | 476 | 492 | 140,000 |
2014/11/17 | 492 | 492 | 470 | 471 | 184,000 |
2014/11/14 | 485 | 493 | 481 | 492 | 221,000 |
2014/11/13 | 480 | 484 | 477 | 478 | 160,000 |
2014/11/12 | 483 | 492 | 473 | 474 | 207,000 |
2014/11/11 | 465 | 483 | 460 | 479 | 326,000 |
2014/11/10 | 458 | 460 | 456 | 459 | 95,000 |
2014/11/07 | 445 | 459 | 445 | 458 | 150,000 |
2014/11/06 | 457 | 458 | 440 | 442 | 150,000 |
2014/11/05 | 455 | 463 | 445 | 455 | 178,000 |
2014/11/04 | 470 | 477 | 452 | 453 | 191,000 |
2014/10/31 | 430 | 448 | 430 | 447 | 275,000 |
2014/10/30 | 421 | 428 | 419 | 424 | 187,000 |
2014/10/29 | 408 | 418 | 408 | 417 | 118,000 |
2014/10/28 | 412 | 412 | 408 | 408 | 42,000 |
2014/10/27 | 404 | 409 | 402 | 409 | 46,000 |
2014/10/24 | 400 | 404 | 397 | 404 | 110,000 |
2014/10/23 | 388 | 400 | 385 | 400 | 107,000 |
2014/10/22 | 384 | 394 | 380 | 393 | 116,000 |
2014/10/21 | 386 | 386 | 375 | 375 | 73,000 |
2014/10/20 | 387 | 388 | 378 | 384 | 112,000 |
2014/10/17 | 381 | 383 | 369 | 371 | 161,000 |
2014/10/16 | 390 | 390 | 381 | 381 | 91,000 |
2014/10/15 | 391 | 398 | 391 | 396 | 50,000 |
2014/10/14 | 394 | 397 | 390 | 390 | 97,000 |
2014/10/10 | 393 | 404 | 393 | 401 | 123,000 |
2014/10/09 | 415 | 416 | 405 | 405 | 68,000 |
2014/10/08 | 414 | 419 | 414 | 415 | 71,000 |
2014/10/07 | 426 | 431 | 422 | 422 | 93,000 |
2014/10/06 | 428 | 428 | 423 | 427 | 43,000 |
2014/10/03 | 413 | 422 | 411 | 420 | 79,000 |
2014/10/02 | 434 | 434 | 420 | 420 | 101,000 |
2014/10/01 | 436 | 440 | 434 | 436 | 111,000 |
2014/09/30 | 435 | 436 | 428 | 430 | 87,000 |
2014/09/29 | 435 | 437 | 430 | 435 | 61,000 |
2014/09/26 | 441 | 441 | 435 | 439 | 57,000 |
2014/09/25 | 435 | 448 | 433 | 444 | 162,000 |
2014/09/24 | 434 | 437 | 427 | 433 | 104,000 |
2014/09/22 | 433 | 435 | 430 | 434 | 82,000 |
2014/09/19 | 432 | 435 | 430 | 433 | 173,000 |
2014/09/18 | 427 | 433 | 427 | 430 | 106,000 |
2014/09/17 | 434 | 434 | 429 | 429 | 51,000 |
2014/09/16 | 436 | 437 | 432 | 435 | 112,000 |
2014/09/12 | 437 | 438 | 431 | 433 | 286,000 |
2014/09/11 | 438 | 438 | 432 | 433 | 96,000 |
2014/09/10 | 427 | 433 | 427 | 433 | 99,000 |
2014/09/09 | 433 | 433 | 426 | 427 | 53,000 |
2014/09/08 | 434 | 436 | 429 | 433 | 71,000 |
2014/09/05 | 432 | 435 | 427 | 430 | 26,000 |
2014/09/04 | 430 | 440 | 430 | 434 | 81,000 |
2014/09/03 | 434 | 437 | 433 | 434 | 69,000 |
2014/09/02 | 432 | 436 | 426 | 434 | 64,000 |
2014/09/01 | 427 | 432 | 426 | 432 | 36,000 |
2014/08/29 | 428 | 430 | 420 | 427 | 71,000 |
2014/08/28 | 420 | 424 | 420 | 423 | 59,000 |
2014/08/27 | 427 | 428 | 422 | 424 | 39,000 |
2014/08/26 | 432 | 432 | 424 | 427 | 22,000 |
2014/08/25 | 429 | 433 | 427 | 432 | 22,000 |
2014/08/22 | 435 | 435 | 428 | 429 | 75,000 |
2014/08/21 | 426 | 433 | 424 | 433 | 122,000 |
2014/08/20 | 424 | 425 | 420 | 425 | 89,000 |
2014/08/19 | 423 | 424 | 422 | 423 | 47,000 |
2014/08/18 | 422 | 424 | 418 | 418 | 31,000 |
2014/08/15 | 418 | 424 | 418 | 419 | 54,000 |
2014/08/14 | 418 | 422 | 418 | 420 | 44,000 |
2014/08/13 | 418 | 421 | 417 | 417 | 76,000 |
2014/08/12 | 421 | 423 | 418 | 418 | 52,000 |
2014/08/11 | 409 | 421 | 409 | 421 | 91,000 |
2014/08/08 | 410 | 417 | 403 | 407 | 92,000 |
2014/08/07 | 410 | 417 | 410 | 417 | 73,000 |
2014/08/06 | 418 | 422 | 412 | 413 | 105,000 |
2014/08/05 | 423 | 424 | 403 | 418 | 154,000 |
2014/08/04 | 426 | 427 | 422 | 423 | 80,000 |
2014/08/01 | 426 | 434 | 425 | 428 | 64,000 |
2014/07/31 | 436 | 447 | 429 | 430 | 110,000 |
2014/07/30 | 428 | 432 | 426 | 431 | 87,000 |
2014/07/29 | 426 | 431 | 424 | 431 | 39,000 |
2014/07/28 | 430 | 435 | 425 | 426 | 102,000 |
2014/07/25 | 423 | 430 | 423 | 430 | 131,000 |
2014/07/24 | 421 | 431 | 421 | 425 | 100,000 |
2014/07/23 | 437 | 437 | 424 | 425 | 87,000 |
2014/07/22 | 429 | 434 | 426 | 434 | 98,000 |
2014/07/18 | 425 | 425 | 421 | 424 | 68,000 |
2014/07/17 | 424 | 427 | 424 | 426 | 38,000 |
2014/07/16 | 425 | 432 | 425 | 427 | 55,000 |
2014/07/15 | 426 | 431 | 426 | 428 | 44,000 |
2014/07/14 | 421 | 426 | 421 | 425 | 31,000 |
2014/07/11 | 424 | 426 | 418 | 422 | 77,000 |
2014/07/10 | 427 | 431 | 426 | 426 | 68,000 |
2014/07/09 | 428 | 431 | 426 | 427 | 53,000 |
2014/07/08 | 439 | 439 | 427 | 429 | 98,000 |
2014/07/07 | 442 | 445 | 439 | 439 | 32,000 |
2014/07/04 | 436 | 447 | 436 | 442 | 45,000 |
2014/07/03 | 436 | 440 | 433 | 436 | 47,000 |
2014/07/02 | 444 | 445 | 438 | 440 | 80,000 |
2014/07/01 | 437 | 446 | 437 | 441 | 182,000 |
2014/06/30 | 429 | 439 | 425 | 434 | 125,000 |
2014/06/27 | 437 | 439 | 426 | 430 | 49,000 |
2014/06/26 | 443 | 444 | 436 | 436 | 49,000 |
2014/06/25 | 447 | 447 | 440 | 441 | 87,000 |
2014/06/24 | 443 | 452 | 441 | 446 | 189,000 |
2014/06/23 | 440 | 444 | 440 | 444 | 134,000 |
2014/06/20 | 440 | 440 | 436 | 440 | 184,000 |
2014/06/19 | 436 | 440 | 434 | 439 | 182,000 |
2014/06/18 | 433 | 437 | 429 | 436 | 87,000 |
2014/06/17 | 430 | 436 | 430 | 430 | 142,000 |
2014/06/16 | 431 | 431 | 426 | 428 | 70,000 |
2014/06/13 | 422 | 431 | 421 | 430 | 198,000 |
2014/06/12 | 429 | 431 | 425 | 425 | 70,000 |
2014/06/11 | 423 | 433 | 423 | 432 | 104,000 |
2014/06/10 | 427 | 427 | 422 | 422 | 112,000 |
2014/06/09 | 427 | 432 | 424 | 425 | 65,000 |
2014/06/06 | 430 | 431 | 423 | 427 | 186,000 |
2014/06/05 | 433 | 434 | 425 | 425 | 88,000 |
2014/06/04 | 422 | 432 | 421 | 432 | 118,000 |
2014/06/03 | 427 | 427 | 420 | 421 | 64,000 |
2014/06/02 | 426 | 434 | 422 | 423 | 113,000 |
2014/05/30 | 420 | 424 | 418 | 420 | 95,000 |
2014/05/29 | 420 | 426 | 420 | 422 | 48,000 |
2014/05/28 | 430 | 433 | 425 | 426 | 83,000 |
2014/05/27 | 429 | 430 | 427 | 429 | 41,000 |
2014/05/26 | 432 | 432 | 423 | 425 | 65,000 |
2014/05/23 | 423 | 433 | 417 | 427 | 105,000 |
2014/05/22 | 420 | 424 | 414 | 423 | 87,000 |
2014/05/21 | 414 | 416 | 410 | 412 | 82,000 |
2014/05/20 | 417 | 420 | 416 | 418 | 67,000 |
2014/05/19 | 416 | 416 | 406 | 411 | 65,000 |
2014/05/16 | 417 | 417 | 407 | 410 | 114,000 |
2014/05/15 | 421 | 421 | 415 | 420 | 54,000 |
2014/05/14 | 423 | 429 | 423 | 427 | 90,000 |
2014/05/13 | 414 | 429 | 414 | 428 | 146,000 |
2014/05/12 | 403 | 417 | 403 | 411 | 138,000 |
2014/05/09 | 384 | 412 | 384 | 407 | 216,000 |
2014/05/08 | 390 | 395 | 390 | 392 | 119,000 |
2014/05/07 | 404 | 404 | 388 | 388 | 151,000 |
2014/05/02 | 411 | 411 | 405 | 408 | 50,000 |
2014/05/01 | 405 | 412 | 403 | 410 | 163,000 |
2014/04/30 | 398 | 401 | 396 | 398 | 82,000 |
2014/04/28 | 397 | 400 | 391 | 399 | 77,000 |
2014/04/25 | 394 | 403 | 392 | 398 | 60,000 |
2014/04/24 | 401 | 402 | 394 | 397 | 98,000 |
2014/04/23 | 396 | 400 | 392 | 395 | 87,000 |
2014/04/22 | 406 | 406 | 396 | 396 | 56,000 |
2014/04/21 | 403 | 406 | 400 | 404 | 62,000 |
2014/04/18 | 399 | 404 | 397 | 404 | 98,000 |
2014/04/17 | 405 | 405 | 394 | 400 | 109,000 |
2014/04/16 | 391 | 400 | 390 | 400 | 103,000 |
2014/04/15 | 389 | 389 | 383 | 386 | 94,000 |
2014/04/14 | 388 | 393 | 382 | 382 | 112,000 |
2014/04/11 | 385 | 390 | 381 | 386 | 133,000 |
2014/04/10 | 396 | 410 | 389 | 391 | 146,000 |
2014/04/09 | 400 | 403 | 391 | 393 | 182,000 |
2014/04/08 | 407 | 414 | 401 | 405 | 209,000 |
2014/04/07 | 421 | 422 | 411 | 414 | 158,000 |
2014/04/04 | 441 | 448 | 424 | 427 | 468,000 |
2014/04/03 | 435 | 445 | 435 | 444 | 289,000 |
2014/04/02 | 431 | 441 | 426 | 431 | 308,000 |
2014/04/01 | 440 | 444 | 421 | 424 | 458,000 |
2014/03/31 | 438 | 440 | 429 | 438 | 353,000 |
2014/03/28 | 427 | 441 | 425 | 440 | 389,000 |
2014/03/27 | 414 | 427 | 406 | 427 | 404,000 |
2014/03/26 | 405 | 418 | 405 | 418 | 292,000 |
2014/03/25 | 402 | 415 | 402 | 405 | 290,000 |
2014/03/24 | 387 | 404 | 387 | 398 | 190,000 |
2014/03/20 | 388 | 388 | 377 | 384 | 402,000 |
2014/03/19 | 385 | 391 | 376 | 382 | 150,000 |
2014/03/18 | 384 | 388 | 381 | 385 | 58,000 |
2014/03/17 | 376 | 385 | 373 | 377 | 109,000 |
2014/03/14 | 381 | 386 | 380 | 380 | 368,000 |
2014/03/13 | 384 | 389 | 380 | 384 | 55,000 |
2014/03/12 | 387 | 388 | 383 | 385 | 74,000 |
2014/03/11 | 389 | 396 | 388 | 395 | 78,000 |
2014/03/10 | 395 | 395 | 389 | 391 | 65,000 |
2014/03/07 | 387 | 395 | 386 | 395 | 145,000 |
2014/03/06 | 380 | 385 | 378 | 385 | 73,000 |
2014/03/05 | 375 | 380 | 375 | 379 | 55,000 |
2014/03/04 | 366 | 376 | 365 | 374 | 104,000 |
2014/03/03 | 367 | 367 | 355 | 366 | 126,000 |
2014/02/28 | 382 | 382 | 366 | 372 | 170,000 |
2014/02/27 | 378 | 389 | 378 | 385 | 99,000 |
2014/02/26 | 384 | 388 | 381 | 382 | 38,000 |
2014/02/25 | 388 | 389 | 382 | 388 | 56,000 |
2014/02/24 | 384 | 391 | 379 | 380 | 69,000 |
2014/02/21 | 374 | 383 | 373 | 382 | 97,000 |
2014/02/20 | 375 | 377 | 370 | 371 | 88,000 |
2014/02/19 | 379 | 381 | 377 | 381 | 48,000 |
2014/02/18 | 368 | 382 | 365 | 379 | 173,000 |
2014/02/17 | 365 | 370 | 356 | 369 | 124,000 |
2014/02/14 | 375 | 375 | 361 | 365 | 134,000 |
2014/02/13 | 380 | 380 | 369 | 369 | 99,000 |
2014/02/12 | 373 | 384 | 373 | 379 | 156,000 |
2014/02/10 | 373 | 380 | 368 | 369 | 117,000 |
2014/02/07 | 364 | 369 | 358 | 366 | 153,000 |
2014/02/06 | 365 | 365 | 355 | 359 | 124,000 |
2014/02/05 | 358 | 364 | 350 | 359 | 216,000 |
2014/02/04 | 370 | 370 | 354 | 354 | 257,000 |
2014/02/03 | 393 | 396 | 383 | 384 | 179,000 |
2014/01/31 | 402 | 405 | 393 | 402 | 117,000 |
2014/01/30 | 397 | 408 | 397 | 402 | 242,000 |
2014/01/29 | 398 | 409 | 398 | 403 | 202,000 |
2014/01/28 | 393 | 402 | 393 | 394 | 252,000 |
2014/01/27 | 392 | 394 | 388 | 390 | 193,000 |
2014/01/24 | 412 | 415 | 404 | 406 | 258,000 |
2014/01/23 | 431 | 439 | 420 | 421 | 131,000 |
2014/01/22 | 430 | 438 | 429 | 436 | 125,000 |
2014/01/21 | 437 | 437 | 432 | 437 | 98,000 |
2014/01/20 | 432 | 437 | 429 | 437 | 115,000 |
2014/01/17 | 425 | 428 | 422 | 428 | 71,000 |
2014/01/16 | 418 | 429 | 417 | 425 | 168,000 |
2014/01/15 | 419 | 423 | 412 | 419 | 100,000 |
2014/01/14 | 419 | 422 | 415 | 416 | 128,000 |
2014/01/10 | 415 | 425 | 414 | 425 | 128,000 |
2014/01/09 | 423 | 423 | 417 | 419 | 64,000 |
2014/01/08 | 415 | 425 | 413 | 423 | 99,000 |
2014/01/07 | 413 | 416 | 406 | 414 | 140,000 |
2014/01/06 | 401 | 417 | 401 | 415 | 238,000 |