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 |
---|---|---|---|---|---|
1986/12/27 | 578 | 592 | 578 | 582 | 13,958 |
1986/12/26 | 547 | 562 | 547 | 562 | 14,955 |
1986/12/25 | 547 | 547 | 547 | 547 | 997 |
1986/12/23 | 548 | 549 | 547 | 547 | 15,952 |
1986/12/22 | 542 | 547 | 542 | 547 | 25,922 |
1986/12/19 | 539 | 539 | 539 | 539 | 1,994 |
1986/12/18 | 537 | 537 | 537 | 537 | 2,991 |
1986/12/17 | 547 | 547 | 542 | 544 | 34,895 |
1986/12/16 | 547 | 547 | 547 | 547 | 4,985 |
1986/12/15 | 547 | 547 | 547 | 547 | 1,994 |
1986/12/12 | 547 | 551 | 547 | 547 | 9,970 |
1986/12/11 | 546 | 547 | 546 | 547 | 9,970 |
1986/12/10 | 546 | 546 | 546 | 546 | 9,970 |
1986/12/08 | 546 | 546 | 546 | 546 | 1,994 |
1986/12/06 | 547 | 547 | 547 | 547 | 2,991 |
1986/12/05 | 547 | 547 | 547 | 547 | 2,991 |
1986/12/04 | 552 | 552 | 552 | 552 | 1,994 |
1986/12/03 | 555 | 555 | 547 | 547 | 5,982 |
1986/12/02 | 552 | 553 | 552 | 553 | 9,970 |
1986/12/01 | 552 | 552 | 552 | 552 | 6,979 |
1986/11/29 | 537 | 537 | 537 | 537 | 3,988 |
1986/11/28 | 522 | 532 | 522 | 524 | 6,979 |
1986/11/27 | 532 | 533 | 522 | 522 | 11,964 |
1986/11/26 | 522 | 522 | 522 | 522 | 19,940 |
1986/11/25 | 522 | 522 | 522 | 522 | 24,925 |
1986/11/22 | 522 | 522 | 522 | 522 | 2,991 |
1986/11/19 | 532 | 532 | 531 | 531 | 1,994 |
1986/11/18 | 517 | 522 | 517 | 522 | 2,991 |
1986/11/12 | 515 | 515 | 514 | 514 | 3,988 |
1986/11/07 | 513 | 513 | 513 | 513 | 997 |
1986/11/06 | 513 | 513 | 512 | 512 | 2,991 |
1986/11/05 | 513 | 513 | 513 | 513 | 1,994 |
1986/10/31 | 517 | 517 | 512 | 512 | 7,976 |
1986/10/29 | 508 | 517 | 508 | 517 | 1,994 |
1986/10/28 | 512 | 512 | 507 | 507 | 19,940 |
1986/10/24 | 522 | 522 | 512 | 517 | 39,880 |
1986/10/23 | 532 | 532 | 522 | 522 | 34,895 |
1986/10/22 | 542 | 542 | 532 | 532 | 20,937 |
1986/10/20 | 542 | 542 | 542 | 542 | 3,988 |
1986/10/17 | 542 | 542 | 542 | 542 | 1,994 |
1986/10/16 | 553 | 553 | 553 | 553 | 33,898 |
1986/10/14 | 557 | 557 | 557 | 557 | 8,973 |
1986/10/13 | 553 | 553 | 553 | 553 | 997 |
1986/10/04 | 557 | 557 | 557 | 557 | 997 |
1986/10/03 | 557 | 557 | 557 | 557 | 3,988 |
1986/10/02 | 559 | 559 | 559 | 559 | 2,991 |
1986/10/01 | 558 | 558 | 558 | 558 | 1,994 |
1986/09/30 | 557 | 557 | 553 | 557 | 6,979 |
1986/09/29 | 557 | 557 | 557 | 557 | 997 |
1986/09/26 | 557 | 557 | 557 | 557 | 6,979 |
1986/09/25 | 556 | 556 | 556 | 556 | 1,994 |
1986/09/22 | 557 | 557 | 557 | 557 | 997 |
1986/09/18 | 556 | 556 | 556 | 556 | 997 |
1986/09/17 | 554 | 554 | 554 | 554 | 997 |
1986/09/12 | 562 | 562 | 562 | 562 | 997 |
1986/09/11 | 572 | 572 | 572 | 572 | 3,988 |
1986/09/10 | 572 | 572 | 572 | 572 | 2,991 |
1986/09/09 | 573 | 573 | 572 | 572 | 4,985 |
1986/09/08 | 577 | 577 | 573 | 573 | 5,982 |
1986/09/06 | 573 | 573 | 573 | 573 | 3,988 |
1986/09/05 | 584 | 584 | 573 | 573 | 1,994 |
1986/09/03 | 586 | 586 | 586 | 586 | 9,970 |
1986/09/02 | 586 | 586 | 584 | 584 | 6,979 |
1986/09/01 | 586 | 586 | 586 | 586 | 3,988 |
1986/08/29 | 584 | 584 | 584 | 584 | 8,973 |
1986/08/26 | 582 | 582 | 582 | 582 | 997 |
1986/08/20 | 602 | 602 | 592 | 602 | 10,967 |
1986/08/19 | 592 | 592 | 592 | 592 | 4,985 |
1986/08/18 | 611 | 611 | 611 | 611 | 997 |
1986/08/15 | 602 | 612 | 602 | 612 | 6,979 |
1986/08/14 | 592 | 602 | 592 | 602 | 2,991 |
1986/08/13 | 592 | 602 | 592 | 602 | 10,967 |
1986/08/12 | 592 | 592 | 592 | 592 | 4,985 |
1986/08/08 | 577 | 582 | 577 | 582 | 4,985 |
1986/08/07 | 582 | 582 | 573 | 573 | 1,994 |
1986/08/06 | 582 | 582 | 582 | 582 | 5,982 |
1986/08/05 | 592 | 592 | 592 | 592 | 1,994 |
1986/08/04 | 593 | 593 | 593 | 593 | 2,991 |
1986/08/01 | 600 | 600 | 598 | 600 | 7,976 |
1986/07/31 | 602 | 602 | 602 | 602 | 6,979 |
1986/07/30 | 598 | 612 | 598 | 602 | 7,976 |
1986/07/28 | 602 | 607 | 602 | 607 | 2,991 |
1986/07/26 | 604 | 611 | 603 | 603 | 11,964 |
1986/07/24 | 582 | 584 | 582 | 584 | 8,973 |
1986/07/22 | 574 | 574 | 574 | 574 | 3,988 |
1986/07/21 | 567 | 574 | 567 | 574 | 9,970 |
1986/07/19 | 565 | 567 | 563 | 563 | 3,988 |
1986/07/18 | 566 | 566 | 563 | 563 | 13,958 |
1986/07/17 | 565 | 565 | 565 | 565 | 9,970 |
1986/07/16 | 566 | 566 | 565 | 565 | 2,991 |
1986/07/15 | 565 | 565 | 565 | 565 | 13,958 |
1986/07/11 | 564 | 564 | 563 | 563 | 4,985 |
1986/07/10 | 567 | 567 | 567 | 567 | 1,994 |
1986/07/09 | 567 | 567 | 563 | 567 | 17,946 |
1986/07/08 | 567 | 567 | 567 | 567 | 3,988 |
1986/07/07 | 567 | 567 | 567 | 567 | 3,988 |
1986/07/05 | 568 | 568 | 567 | 567 | 4,985 |
1986/07/04 | 567 | 567 | 567 | 567 | 3,988 |
1986/07/03 | 571 | 571 | 567 | 567 | 1,994 |
1986/07/02 | 572 | 572 | 572 | 572 | 6,979 |
1986/07/01 | 572 | 572 | 569 | 571 | 8,973 |
1986/06/30 | 572 | 572 | 572 | 572 | 17,946 |
1986/06/28 | 572 | 572 | 572 | 572 | 997 |
1986/06/27 | 572 | 572 | 572 | 572 | 4,985 |
1986/06/25 | 572 | 572 | 572 | 572 | 997 |
1986/06/24 | 572 | 572 | 572 | 572 | 13,958 |
1986/06/21 | 572 | 572 | 572 | 572 | 16,949 |
1986/06/20 | 572 | 572 | 572 | 572 | 7,976 |
1986/06/19 | 572 | 572 | 572 | 572 | 13,958 |
1986/06/18 | 572 | 572 | 570 | 572 | 71,785 |
1986/06/17 | 568 | 568 | 564 | 564 | 3,988 |
1986/06/16 | 565 | 572 | 565 | 572 | 4,985 |
1986/06/13 | 572 | 572 | 562 | 562 | 37,886 |
1986/06/11 | 572 | 572 | 572 | 572 | 1,994 |
1986/06/10 | 571 | 572 | 571 | 572 | 40,877 |
1986/06/07 | 571 | 571 | 562 | 562 | 42,871 |
1986/06/05 | 571 | 571 | 571 | 571 | 4,985 |
1986/06/04 | 570 | 572 | 570 | 571 | 7,976 |
1986/06/03 | 571 | 571 | 571 | 571 | 997 |
1986/05/31 | 570 | 570 | 570 | 570 | 997 |
1986/05/29 | 570 | 570 | 569 | 569 | 3,988 |
1986/05/26 | 569 | 569 | 569 | 569 | 997 |
1986/05/17 | 562 | 562 | 562 | 562 | 2,991 |
1986/05/16 | 568 | 568 | 562 | 562 | 36,889 |
1986/05/15 | 568 | 568 | 568 | 568 | 997 |
1986/05/12 | 566 | 566 | 566 | 566 | 997 |
1986/05/07 | 562 | 563 | 562 | 563 | 6,979 |
1986/04/30 | 582 | 582 | 582 | 582 | 997 |
1986/04/28 | 562 | 562 | 562 | 562 | 3,988 |
1986/04/24 | 582 | 582 | 582 | 582 | 9,970 |
1986/04/23 | 582 | 582 | 582 | 582 | 14,955 |
1986/04/22 | 582 | 582 | 582 | 582 | 997 |
1986/04/21 | 582 | 582 | 582 | 582 | 997 |
1986/04/18 | 591 | 591 | 591 | 591 | 2,991 |
1986/04/15 | 591 | 591 | 591 | 591 | 997 |
1986/04/14 | 591 | 591 | 591 | 591 | 997 |
1986/04/08 | 632 | 632 | 632 | 632 | 997 |
1986/04/02 | 642 | 642 | 642 | 642 | 997 |
1986/04/01 | 647 | 647 | 642 | 642 | 4,985 |
1986/03/28 | 642 | 643 | 642 | 642 | 7,976 |
1986/03/27 | 642 | 642 | 642 | 642 | 6,979 |
1986/03/25 | 681 | 681 | 681 | 681 | 997 |
1986/03/24 | 683 | 683 | 682 | 682 | 15,952 |
1986/03/22 | 652 | 662 | 652 | 662 | 906,281 |
1986/03/20 | 642 | 642 | 642 | 642 | 5,982 |
1986/03/18 | 642 | 642 | 642 | 642 | 11,964 |
1986/03/17 | 642 | 651 | 642 | 642 | 10,967 |
1986/03/15 | 643 | 652 | 643 | 652 | 2,991 |
1986/03/14 | 642 | 642 | 642 | 642 | 62,812 |
1986/03/13 | 641 | 641 | 641 | 641 | 997 |
1986/03/12 | 642 | 651 | 642 | 650 | 5,982 |
1986/03/11 | 617 | 632 | 617 | 632 | 884,347 |
1986/03/10 | 632 | 633 | 622 | 622 | 56,830 |
1986/03/07 | 657 | 657 | 632 | 632 | 49,850 |
1986/03/06 | 652 | 662 | 651 | 651 | 110,668 |
1986/03/05 | 607 | 632 | 607 | 632 | 17,946 |
1986/03/04 | 602 | 602 | 602 | 602 | 10,967 |
1986/03/03 | 602 | 602 | 602 | 602 | 1,994 |
1986/03/01 | 602 | 602 | 602 | 602 | 2,991 |
1986/02/28 | 602 | 602 | 602 | 602 | 8,973 |
1986/02/27 | 602 | 602 | 602 | 602 | 12,961 |
1986/02/25 | 659 | 659 | 647 | 651 | 14,955 |
1986/02/24 | 637 | 662 | 637 | 662 | 12,961 |
1986/02/22 | 602 | 608 | 602 | 608 | 6,979 |
1986/02/21 | 572 | 572 | 572 | 572 | 3,988 |
1986/02/20 | 567 | 568 | 567 | 568 | 4,985 |
1986/02/17 | 552 | 552 | 552 | 552 | 5,982 |
1986/02/15 | 532 | 547 | 532 | 547 | 2,991 |
1986/02/14 | 552 | 552 | 542 | 542 | 1,994 |
1986/02/13 | 552 | 552 | 552 | 552 | 6,979 |
1986/02/12 | 551 | 551 | 551 | 551 | 997 |
1986/02/10 | 552 | 552 | 552 | 552 | 1,994 |
1986/02/07 | 552 | 552 | 552 | 552 | 2,991 |
1986/02/06 | 552 | 552 | 552 | 552 | 9,970 |
1986/02/05 | 552 | 552 | 552 | 552 | 997 |
1986/02/04 | 552 | 552 | 552 | 552 | 3,988 |
1986/02/01 | 552 | 552 | 552 | 552 | 2,991 |
1986/01/30 | 552 | 552 | 552 | 552 | 997 |
1986/01/29 | 552 | 552 | 552 | 552 | 4,985 |
1986/01/24 | 552 | 552 | 552 | 552 | 46,859 |
1986/01/23 | 552 | 552 | 552 | 552 | 2,991 |
1986/01/22 | 552 | 552 | 552 | 552 | 997 |
1986/01/21 | 552 | 552 | 552 | 552 | 997 |
1986/01/20 | 552 | 552 | 552 | 552 | 5,982 |
1986/01/18 | 552 | 552 | 552 | 552 | 997 |
1986/01/17 | 552 | 552 | 552 | 552 | 997 |
1986/01/16 | 552 | 552 | 552 | 552 | 2,991 |
1986/01/14 | 552 | 552 | 552 | 552 | 1,994 |
1986/01/13 | 552 | 552 | 552 | 552 | 997 |
1986/01/10 | 552 | 552 | 552 | 552 | 1,994 |
1986/01/09 | 571 | 571 | 571 | 571 | 5,982 |
1986/01/08 | 572 | 572 | 572 | 572 | 2,991 |
1986/01/07 | 552 | 552 | 552 | 552 | 2,991 |
1986/01/06 | 552 | 552 | 552 | 552 | 23,928 |
1986/01/04 | 552 | 552 | 552 | 552 | 1,994 |