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 |
---|---|---|---|---|---|
1983/12/28 | 432 | 432 | 432 | 432 | 995 |
1983/12/27 | 432 | 432 | 432 | 432 | 2,984 |
1983/12/26 | 432 | 432 | 430 | 430 | 4,973 |
1983/12/23 | 427 | 430 | 427 | 430 | 6,962 |
1983/12/22 | 430 | 430 | 430 | 430 | 1,989 |
1983/12/21 | 430 | 430 | 430 | 430 | 2,984 |
1983/12/20 | 429 | 430 | 429 | 430 | 3,978 |
1983/12/19 | 431 | 431 | 429 | 429 | 7,957 |
1983/12/17 | 426 | 426 | 426 | 426 | 1,989 |
1983/12/16 | 430 | 432 | 430 | 431 | 13,924 |
1983/12/14 | 430 | 430 | 430 | 430 | 4,973 |
1983/12/13 | 430 | 430 | 430 | 430 | 1,989 |
1983/12/12 | 430 | 430 | 430 | 430 | 2,984 |
1983/12/09 | 428 | 430 | 423 | 430 | 12,929 |
1983/12/08 | 430 | 430 | 423 | 423 | 4,973 |
1983/12/07 | 430 | 430 | 430 | 430 | 995 |
1983/12/06 | 430 | 430 | 427 | 430 | 9,946 |
1983/12/05 | 430 | 430 | 430 | 430 | 1,989 |
1983/12/02 | 429 | 432 | 429 | 429 | 318,265 |
1983/12/01 | 430 | 430 | 429 | 429 | 3,978 |
1983/11/28 | 430 | 432 | 429 | 429 | 16,908 |
1983/11/26 | 430 | 430 | 429 | 429 | 4,973 |
1983/11/25 | 437 | 437 | 430 | 431 | 19,892 |
1983/11/19 | 413 | 413 | 413 | 413 | 8,951 |
1983/11/18 | 412 | 412 | 412 | 412 | 11,935 |
1983/11/17 | 406 | 408 | 406 | 408 | 6,962 |
1983/11/16 | 401 | 401 | 401 | 401 | 995 |
1983/11/15 | 401 | 401 | 401 | 401 | 1,989 |
1983/11/14 | 399 | 399 | 399 | 399 | 995 |
1983/11/11 | 399 | 399 | 399 | 399 | 995 |
1983/11/10 | 399 | 399 | 399 | 399 | 2,984 |
1983/11/08 | 398 | 398 | 398 | 398 | 9,946 |
1983/11/05 | 399 | 399 | 399 | 399 | 995 |
1983/11/04 | 400 | 400 | 399 | 399 | 4,973 |
1983/11/02 | 400 | 400 | 400 | 400 | 6,962 |
1983/11/01 | 400 | 400 | 400 | 400 | 995 |
1983/10/31 | 400 | 400 | 400 | 400 | 3,978 |
1983/10/28 | 400 | 400 | 400 | 400 | 9,946 |
1983/10/26 | 399 | 399 | 399 | 399 | 5,967 |
1983/10/25 | 399 | 399 | 399 | 399 | 5,967 |
1983/10/24 | 400 | 400 | 400 | 400 | 1,989 |
1983/10/22 | 400 | 400 | 399 | 399 | 4,973 |
1983/10/21 | 400 | 400 | 400 | 400 | 4,973 |
1983/10/20 | 400 | 400 | 400 | 400 | 5,967 |
1983/10/19 | 399 | 399 | 399 | 399 | 995 |
1983/10/18 | 398 | 399 | 398 | 399 | 4,973 |
1983/10/17 | 398 | 398 | 398 | 398 | 2,984 |
1983/10/15 | 398 | 398 | 398 | 398 | 9,946 |
1983/10/14 | 399 | 399 | 399 | 399 | 1,989 |
1983/10/13 | 402 | 402 | 402 | 402 | 10,940 |
1983/10/12 | 401 | 401 | 401 | 401 | 995 |
1983/10/11 | 400 | 400 | 400 | 400 | 1,989 |
1983/10/06 | 399 | 399 | 399 | 399 | 5,967 |
1983/10/05 | 400 | 400 | 399 | 399 | 2,984 |
1983/10/03 | 399 | 399 | 399 | 399 | 1,989 |
1983/09/30 | 399 | 399 | 399 | 399 | 6,962 |
1983/09/28 | 400 | 400 | 400 | 400 | 995 |
1983/09/27 | 399 | 399 | 399 | 399 | 6,962 |
1983/09/26 | 399 | 399 | 399 | 399 | 20,886 |
1983/09/24 | 399 | 399 | 399 | 399 | 7,957 |
1983/09/21 | 399 | 399 | 399 | 399 | 3,978 |
1983/09/20 | 400 | 400 | 399 | 399 | 3,978 |
1983/09/19 | 400 | 400 | 399 | 399 | 8,951 |
1983/09/17 | 400 | 400 | 400 | 400 | 995 |
1983/09/13 | 399 | 399 | 399 | 399 | 1,989 |
1983/09/12 | 399 | 399 | 399 | 399 | 2,984 |
1983/09/09 | 400 | 400 | 399 | 399 | 2,984 |
1983/09/08 | 399 | 399 | 399 | 399 | 3,978 |
1983/09/07 | 399 | 399 | 399 | 399 | 3,978 |
1983/09/06 | 399 | 399 | 399 | 399 | 4,973 |
1983/09/03 | 399 | 399 | 399 | 399 | 2,984 |
1983/09/02 | 399 | 399 | 399 | 399 | 9,946 |
1983/09/01 | 399 | 399 | 399 | 399 | 2,984 |
1983/08/31 | 399 | 400 | 399 | 400 | 104,431 |
1983/08/30 | 399 | 399 | 399 | 399 | 1,989 |
1983/08/29 | 399 | 399 | 399 | 399 | 1,989 |
1983/08/26 | 399 | 399 | 399 | 399 | 995 |
1983/08/25 | 398 | 399 | 397 | 399 | 51,718 |
1983/08/24 | 400 | 400 | 399 | 399 | 6,962 |
1983/08/22 | 402 | 402 | 399 | 399 | 11,935 |
1983/08/19 | 402 | 402 | 402 | 402 | 3,978 |
1983/08/11 | 402 | 402 | 402 | 402 | 995 |
1983/08/09 | 402 | 402 | 402 | 402 | 14,919 |
1983/08/08 | 402 | 402 | 402 | 402 | 995 |
1983/08/05 | 402 | 402 | 402 | 402 | 995 |
1983/08/04 | 402 | 402 | 402 | 402 | 2,984 |
1983/08/02 | 402 | 402 | 402 | 402 | 14,919 |
1983/08/01 | 402 | 402 | 402 | 402 | 1,989 |
1983/07/29 | 402 | 402 | 402 | 402 | 995 |
1983/07/27 | 403 | 403 | 402 | 402 | 40,778 |
1983/07/26 | 403 | 403 | 403 | 403 | 995 |
1983/07/25 | 402 | 402 | 402 | 402 | 3,978 |
1983/07/14 | 403 | 403 | 403 | 403 | 1,989 |
1983/07/12 | 402 | 402 | 402 | 402 | 1,989 |
1983/07/11 | 402 | 402 | 402 | 402 | 995 |
1983/07/09 | 402 | 402 | 402 | 402 | 17,902 |
1983/07/07 | 402 | 402 | 402 | 402 | 3,978 |
1983/06/30 | 402 | 402 | 402 | 402 | 15,913 |
1983/06/29 | 402 | 402 | 402 | 402 | 1,989 |
1983/06/28 | 402 | 402 | 402 | 402 | 7,957 |
1983/06/27 | 402 | 402 | 402 | 402 | 14,919 |
1983/06/22 | 402 | 402 | 402 | 402 | 6,962 |
1983/06/21 | 402 | 402 | 402 | 402 | 6,962 |
1983/06/17 | 402 | 402 | 402 | 402 | 995 |
1983/06/10 | 399 | 399 | 399 | 399 | 3,978 |
1983/06/09 | 399 | 399 | 399 | 399 | 995 |
1983/06/08 | 400 | 400 | 400 | 400 | 1,989 |
1983/06/07 | 399 | 399 | 399 | 399 | 9,946 |
1983/06/06 | 399 | 399 | 399 | 399 | 9,946 |
1983/06/03 | 399 | 399 | 399 | 399 | 11,935 |
1983/06/02 | 400 | 400 | 399 | 399 | 6,962 |
1983/06/01 | 400 | 400 | 400 | 400 | 1,989 |
1983/05/30 | 399 | 399 | 399 | 399 | 995 |
1983/05/28 | 399 | 399 | 399 | 399 | 4,973 |
1983/05/27 | 399 | 399 | 399 | 399 | 18,897 |
1983/05/26 | 400 | 400 | 400 | 400 | 995 |
1983/05/25 | 399 | 399 | 399 | 399 | 8,951 |
1983/05/24 | 400 | 400 | 399 | 399 | 6,962 |
1983/05/23 | 400 | 400 | 400 | 400 | 1,989 |
1983/05/20 | 399 | 400 | 399 | 400 | 10,940 |
1983/05/19 | 399 | 399 | 399 | 399 | 2,984 |
1983/05/11 | 399 | 399 | 399 | 399 | 1,989 |
1983/05/10 | 399 | 399 | 399 | 399 | 1,989 |
1983/05/09 | 398 | 398 | 398 | 398 | 80,561 |
1983/05/07 | 400 | 400 | 399 | 399 | 4,973 |
1983/05/06 | 400 | 400 | 400 | 400 | 995 |
1983/05/04 | 400 | 401 | 400 | 401 | 1,989 |
1983/05/02 | 401 | 401 | 401 | 401 | 1,989 |
1983/04/27 | 401 | 401 | 401 | 401 | 995 |
1983/04/26 | 401 | 401 | 401 | 401 | 7,957 |
1983/04/25 | 402 | 402 | 402 | 402 | 995 |
1983/04/23 | 401 | 401 | 401 | 401 | 995 |
1983/04/20 | 398 | 399 | 398 | 399 | 3,978 |
1983/04/19 | 400 | 400 | 398 | 400 | 8,951 |
1983/04/18 | 400 | 400 | 398 | 400 | 7,957 |
1983/04/15 | 400 | 400 | 398 | 400 | 5,967 |
1983/04/14 | 400 | 400 | 400 | 400 | 3,978 |
1983/04/13 | 400 | 400 | 400 | 400 | 3,978 |
1983/04/12 | 400 | 400 | 400 | 400 | 995 |
1983/04/09 | 400 | 400 | 400 | 400 | 1,989 |
1983/04/08 | 400 | 400 | 400 | 400 | 2,984 |
1983/04/06 | 398 | 398 | 398 | 398 | 26,854 |
1983/04/05 | 398 | 398 | 398 | 398 | 192,948 |
1983/04/04 | 399 | 399 | 398 | 398 | 365,010 |
1983/04/02 | 399 | 399 | 399 | 399 | 2,984 |
1983/04/01 | 400 | 400 | 400 | 400 | 7,957 |
1983/03/31 | 399 | 400 | 399 | 400 | 6,962 |
1983/03/30 | 399 | 399 | 399 | 399 | 4,973 |
1983/03/29 | 398 | 398 | 398 | 398 | 23,870 |
1983/03/28 | 398 | 398 | 398 | 398 | 5,967 |
1983/03/25 | 399 | 399 | 399 | 399 | 7,957 |
1983/03/24 | 399 | 399 | 398 | 398 | 26,854 |
1983/03/23 | 398 | 398 | 398 | 398 | 3,978 |
1983/03/22 | 398 | 398 | 398 | 398 | 1,989 |
1983/03/18 | 399 | 399 | 398 | 398 | 11,935 |
1983/03/17 | 399 | 399 | 399 | 399 | 27,848 |
1983/03/16 | 399 | 399 | 399 | 399 | 3,978 |
1983/03/11 | 398 | 398 | 398 | 398 | 16,908 |
1983/03/10 | 398 | 398 | 398 | 398 | 12,929 |
1983/03/08 | 398 | 398 | 398 | 398 | 4,973 |
1983/03/07 | 398 | 398 | 398 | 398 | 9,946 |
1983/03/04 | 398 | 398 | 398 | 398 | 23,870 |
1983/03/01 | 399 | 399 | 399 | 399 | 1,989 |
1983/02/26 | 399 | 399 | 398 | 398 | 24,864 |
1983/02/25 | 398 | 398 | 398 | 398 | 9,946 |
1983/02/23 | 398 | 398 | 398 | 398 | 5,967 |
1983/02/22 | 398 | 398 | 398 | 398 | 3,978 |
1983/02/21 | 398 | 398 | 398 | 398 | 73,599 |
1983/02/18 | 398 | 399 | 398 | 399 | 12,929 |
1983/02/17 | 398 | 399 | 398 | 399 | 14,919 |
1983/02/14 | 398 | 398 | 398 | 398 | 31,826 |
1983/02/10 | 399 | 399 | 399 | 399 | 23,870 |
1983/02/09 | 398 | 399 | 398 | 399 | 5,967 |
1983/02/08 | 399 | 399 | 399 | 399 | 3,978 |
1983/02/04 | 399 | 399 | 399 | 399 | 6,962 |
1983/02/03 | 398 | 398 | 398 | 398 | 13,924 |
1983/02/02 | 402 | 402 | 402 | 402 | 995 |
1983/01/31 | 399 | 399 | 398 | 398 | 5,967 |
1983/01/28 | 398 | 398 | 398 | 398 | 7,957 |
1983/01/27 | 398 | 398 | 398 | 398 | 13,924 |
1983/01/24 | 398 | 398 | 398 | 398 | 14,919 |
1983/01/21 | 399 | 399 | 398 | 398 | 11,935 |
1983/01/19 | 398 | 399 | 398 | 398 | 62,658 |
1983/01/18 | 398 | 398 | 398 | 398 | 11,935 |
1983/01/17 | 399 | 399 | 398 | 398 | 56,691 |
1983/01/14 | 398 | 398 | 398 | 398 | 4,973 |
1983/01/13 | 399 | 399 | 398 | 398 | 23,870 |
1983/01/12 | 398 | 398 | 398 | 398 | 12,929 |
1983/01/11 | 398 | 398 | 398 | 398 | 7,957 |
1983/01/10 | 398 | 398 | 398 | 398 | 63,653 |
1983/01/08 | 398 | 398 | 398 | 398 | 5,967 |
1983/01/07 | 398 | 398 | 398 | 398 | 36,799 |