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 |
---|---|---|---|---|---|
1985/12/28 | 552 | 552 | 552 | 552 | 5,982 |
1985/12/26 | 517 | 520 | 517 | 520 | 821,535 |
1985/12/25 | 509 | 527 | 509 | 527 | 829,511 |
1985/12/24 | 508 | 508 | 508 | 508 | 5,982 |
1985/12/23 | 524 | 524 | 524 | 524 | 997 |
1985/12/20 | 524 | 524 | 524 | 524 | 1,994 |
1985/12/18 | 524 | 524 | 524 | 524 | 1,994 |
1985/12/17 | 524 | 524 | 524 | 524 | 997 |
1985/12/13 | 517 | 518 | 517 | 518 | 6,979 |
1985/12/09 | 512 | 512 | 512 | 512 | 4,985 |
1985/12/06 | 502 | 502 | 502 | 502 | 1,994 |
1985/12/05 | 502 | 502 | 502 | 502 | 2,991 |
1985/12/04 | 512 | 512 | 500 | 502 | 22,931 |
1985/12/03 | 522 | 522 | 512 | 512 | 10,967 |
1985/11/29 | 521 | 522 | 521 | 522 | 1,994 |
1985/11/28 | 522 | 522 | 522 | 522 | 1,994 |
1985/11/27 | 527 | 527 | 527 | 527 | 997 |
1985/11/26 | 522 | 527 | 522 | 527 | 5,982 |
1985/11/25 | 532 | 532 | 522 | 522 | 1,994 |
1985/11/08 | 592 | 592 | 592 | 592 | 997 |
1985/11/06 | 602 | 602 | 602 | 602 | 3,988 |
1985/10/31 | 602 | 602 | 602 | 602 | 11,964 |
1985/10/17 | 602 | 602 | 602 | 602 | 1,994 |
1985/10/03 | 642 | 642 | 642 | 642 | 14,955 |
1985/09/25 | 647 | 647 | 647 | 647 | 997 |
1985/09/24 | 647 | 647 | 647 | 647 | 27,916 |
1985/09/20 | 647 | 647 | 647 | 647 | 1,994 |
1985/09/19 | 647 | 647 | 647 | 647 | 2,991 |
1985/09/18 | 647 | 647 | 647 | 647 | 3,988 |
1985/09/17 | 647 | 647 | 647 | 647 | 11,964 |
1985/09/13 | 647 | 647 | 647 | 647 | 10,967 |
1985/09/12 | 647 | 647 | 647 | 647 | 21,934 |
1985/09/11 | 647 | 647 | 647 | 647 | 4,985 |
1985/09/10 | 648 | 648 | 648 | 648 | 997 |
1985/09/07 | 647 | 647 | 647 | 647 | 11,964 |
1985/09/06 | 647 | 647 | 647 | 647 | 7,976 |
1985/09/05 | 647 | 647 | 647 | 647 | 49,850 |
1985/09/04 | 647 | 647 | 647 | 647 | 3,988 |
1985/09/03 | 647 | 647 | 647 | 647 | 8,973 |
1985/09/02 | 647 | 647 | 647 | 647 | 3,988 |
1985/08/31 | 647 | 647 | 647 | 647 | 997 |
1985/08/30 | 647 | 647 | 647 | 647 | 4,985 |
1985/08/29 | 652 | 652 | 652 | 652 | 1,994 |
1985/08/28 | 647 | 652 | 647 | 652 | 9,970 |
1985/08/27 | 644 | 644 | 644 | 644 | 2,991 |
1985/08/26 | 642 | 642 | 642 | 642 | 1,994 |
1985/08/24 | 642 | 642 | 642 | 642 | 2,991 |
1985/08/23 | 642 | 642 | 642 | 642 | 997 |
1985/08/22 | 642 | 642 | 642 | 642 | 9,970 |
1985/08/21 | 645 | 645 | 645 | 645 | 19,940 |
1985/08/20 | 650 | 650 | 650 | 650 | 18,943 |
1985/08/19 | 650 | 650 | 650 | 650 | 997 |
1985/08/17 | 649 | 649 | 649 | 649 | 4,985 |
1985/08/16 | 649 | 649 | 649 | 649 | 2,991 |
1985/08/15 | 648 | 648 | 648 | 648 | 29,910 |
1985/08/14 | 649 | 649 | 649 | 649 | 1,994 |
1985/08/13 | 649 | 649 | 649 | 649 | 10,967 |
1985/08/12 | 648 | 648 | 648 | 648 | 1,994 |
1985/08/09 | 652 | 652 | 648 | 648 | 11,964 |
1985/08/08 | 648 | 652 | 648 | 652 | 21,934 |
1985/08/07 | 647 | 647 | 647 | 647 | 8,973 |
1985/08/06 | 651 | 651 | 642 | 642 | 19,940 |
1985/08/05 | 651 | 651 | 651 | 651 | 1,994 |
1985/08/03 | 651 | 652 | 642 | 652 | 9,970 |
1985/08/02 | 652 | 652 | 652 | 652 | 100,698 |
1985/08/01 | 652 | 662 | 652 | 652 | 30,907 |
1985/07/30 | 702 | 703 | 702 | 702 | 559,322 |
1985/07/29 | 687 | 712 | 687 | 712 | 259,222 |
1985/07/27 | 647 | 697 | 647 | 697 | 198,405 |
1985/07/26 | 642 | 642 | 637 | 642 | 112,662 |
1985/07/25 | 632 | 642 | 632 | 642 | 106,680 |
1985/07/24 | 627 | 632 | 627 | 627 | 79,761 |
1985/07/23 | 627 | 627 | 627 | 627 | 18,943 |
1985/07/22 | 627 | 627 | 627 | 627 | 8,973 |
1985/07/19 | 627 | 627 | 627 | 627 | 1,994 |
1985/07/18 | 622 | 637 | 622 | 637 | 20,937 |
1985/07/17 | 622 | 622 | 622 | 622 | 45,862 |
1985/07/16 | 622 | 627 | 622 | 622 | 28,913 |
1985/07/15 | 642 | 642 | 622 | 627 | 20,937 |
1985/07/12 | 631 | 652 | 631 | 633 | 50,847 |
1985/07/11 | 621 | 652 | 621 | 631 | 83,749 |
1985/07/10 | 622 | 622 | 612 | 617 | 26,919 |
1985/07/09 | 602 | 607 | 602 | 607 | 61,815 |
1985/07/08 | 592 | 602 | 587 | 602 | 20,937 |
1985/07/06 | 572 | 587 | 572 | 587 | 10,967 |
1985/07/05 | 572 | 572 | 572 | 572 | 1,994 |
1985/07/04 | 572 | 572 | 572 | 572 | 19,940 |
1985/07/03 | 572 | 572 | 572 | 572 | 997 |
1985/07/02 | 575 | 575 | 567 | 575 | 4,985 |
1985/06/29 | 567 | 577 | 567 | 577 | 3,988 |
1985/06/28 | 577 | 577 | 577 | 577 | 997 |
1985/06/27 | 565 | 582 | 565 | 568 | 21,934 |
1985/06/26 | 557 | 566 | 557 | 566 | 24,925 |
1985/06/25 | 557 | 557 | 557 | 557 | 9,970 |
1985/06/24 | 566 | 566 | 557 | 557 | 51,844 |
1985/06/22 | 557 | 567 | 557 | 567 | 9,970 |
1985/06/21 | 558 | 567 | 557 | 567 | 11,964 |
1985/06/20 | 561 | 561 | 557 | 557 | 53,838 |
1985/06/19 | 561 | 567 | 552 | 561 | 7,976 |
1985/06/18 | 552 | 556 | 552 | 552 | 28,913 |
1985/06/17 | 537 | 561 | 537 | 561 | 9,970 |
1985/06/15 | 537 | 537 | 537 | 537 | 4,985 |
1985/06/14 | 541 | 587 | 541 | 587 | 16,949 |
1985/06/13 | 536 | 547 | 536 | 547 | 1,994 |
1985/06/12 | 532 | 535 | 532 | 534 | 39,880 |
1985/06/11 | 530 | 530 | 530 | 530 | 997 |
1985/06/07 | 532 | 532 | 532 | 532 | 1,994 |
1985/06/06 | 532 | 536 | 532 | 536 | 3,988 |
1985/06/05 | 512 | 532 | 512 | 522 | 13,958 |
1985/06/04 | 507 | 507 | 502 | 507 | 9,970 |
1985/06/03 | 507 | 507 | 507 | 507 | 6,979 |
1985/06/01 | 512 | 513 | 507 | 507 | 8,973 |
1985/05/31 | 513 | 513 | 513 | 513 | 63,809 |
1985/05/30 | 513 | 513 | 513 | 513 | 12,961 |
1985/05/29 | 513 | 513 | 513 | 513 | 1,994 |
1985/05/28 | 513 | 513 | 513 | 513 | 1,994 |
1985/05/23 | 537 | 537 | 537 | 537 | 7,976 |
1985/05/22 | 500 | 512 | 500 | 512 | 28,913 |
1985/05/18 | 551 | 551 | 551 | 551 | 1,994 |
1985/05/14 | 563 | 563 | 563 | 563 | 997 |
1985/05/10 | 565 | 565 | 565 | 565 | 1,994 |
1985/05/09 | 565 | 565 | 565 | 565 | 3,988 |
1985/05/08 | 565 | 565 | 565 | 565 | 4,985 |
1985/05/07 | 567 | 567 | 567 | 567 | 1,994 |
1985/05/04 | 567 | 567 | 567 | 567 | 1,994 |
1985/05/01 | 551 | 566 | 551 | 566 | 3,988 |
1985/04/24 | 571 | 571 | 571 | 571 | 4,985 |
1985/04/23 | 571 | 572 | 571 | 572 | 9,970 |
1985/04/20 | 541 | 572 | 541 | 572 | 8,973 |
1985/04/15 | 572 | 572 | 572 | 572 | 1,994 |
1985/04/12 | 577 | 577 | 572 | 572 | 34,895 |
1985/04/11 | 566 | 577 | 565 | 577 | 66,800 |
1985/04/08 | 553 | 587 | 553 | 587 | 7,976 |
1985/04/06 | 553 | 553 | 553 | 553 | 997 |
1985/04/05 | 552 | 553 | 552 | 553 | 10,967 |
1985/04/04 | 557 | 557 | 552 | 552 | 4,985 |
1985/04/03 | 571 | 571 | 563 | 563 | 6,979 |
1985/04/02 | 587 | 587 | 582 | 582 | 2,991 |
1985/04/01 | 600 | 600 | 592 | 592 | 4,985 |
1985/03/28 | 602 | 602 | 601 | 601 | 7,976 |
1985/03/27 | 610 | 613 | 602 | 602 | 15,952 |
1985/03/26 | 614 | 614 | 602 | 612 | 16,949 |
1985/03/25 | 626 | 627 | 617 | 624 | 22,931 |
1985/03/23 | 595 | 627 | 595 | 623 | 27,916 |
1985/03/22 | 623 | 627 | 597 | 597 | 56,830 |
1985/03/20 | 627 | 627 | 622 | 622 | 150,548 |
1985/03/19 | 562 | 586 | 562 | 586 | 117,647 |
1985/03/18 | 552 | 562 | 552 | 557 | 170,489 |
1985/03/16 | 547 | 552 | 547 | 552 | 45,862 |
1985/03/15 | 520 | 539 | 520 | 538 | 21,934 |
1985/03/14 | 530 | 530 | 530 | 530 | 4,985 |
1985/03/07 | 542 | 542 | 540 | 540 | 16,949 |
1985/03/06 | 537 | 537 | 537 | 537 | 5,982 |
1985/03/05 | 532 | 552 | 532 | 552 | 30,907 |
1985/03/04 | 522 | 522 | 522 | 522 | 21,934 |
1985/03/02 | 522 | 522 | 522 | 522 | 12,961 |
1985/03/01 | 522 | 522 | 522 | 522 | 9,970 |
1985/02/28 | 512 | 522 | 507 | 522 | 25,922 |
1985/02/27 | 495 | 510 | 495 | 502 | 33,898 |
1985/02/18 | 511 | 511 | 511 | 511 | 14,955 |
1985/02/13 | 517 | 522 | 517 | 522 | 4,985 |
1985/02/12 | 512 | 522 | 507 | 522 | 25,922 |
1985/02/08 | 512 | 512 | 512 | 512 | 4,985 |
1985/02/07 | 517 | 517 | 517 | 517 | 1,994 |
1985/02/06 | 520 | 520 | 512 | 520 | 8,973 |
1985/02/04 | 522 | 522 | 522 | 522 | 10,967 |
1985/02/02 | 522 | 523 | 522 | 522 | 3,988 |
1985/02/01 | 522 | 522 | 522 | 522 | 17,946 |
1985/01/31 | 522 | 522 | 522 | 522 | 61,815 |
1985/01/30 | 522 | 522 | 522 | 522 | 1,994 |
1985/01/29 | 522 | 522 | 522 | 522 | 13,958 |
1985/01/28 | 522 | 522 | 522 | 522 | 17,946 |
1985/01/26 | 522 | 522 | 522 | 522 | 41,874 |
1985/01/25 | 523 | 523 | 522 | 522 | 51,844 |
1985/01/24 | 523 | 523 | 523 | 523 | 16,949 |
1985/01/22 | 527 | 546 | 527 | 537 | 50,847 |
1985/01/21 | 523 | 527 | 523 | 527 | 23,928 |
1985/01/19 | 524 | 524 | 523 | 523 | 11,964 |
1985/01/18 | 523 | 524 | 523 | 523 | 36,889 |
1985/01/17 | 523 | 527 | 523 | 523 | 25,922 |
1985/01/16 | 523 | 523 | 523 | 523 | 25,922 |
1985/01/14 | 534 | 542 | 512 | 515 | 111,665 |
1985/01/11 | 548 | 548 | 522 | 522 | 115,653 |
1985/01/10 | 542 | 552 | 532 | 552 | 273,180 |
1985/01/09 | 516 | 522 | 502 | 522 | 181,456 |
1985/01/08 | 492 | 502 | 492 | 492 | 97,707 |
1985/01/07 | 477 | 481 | 476 | 477 | 62,812 |
1985/01/04 | 451 | 451 | 451 | 451 | 3,988 |