日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 871 871 844 844 17,946
1987/12/26 874 874 874 874 2,991
1987/12/25 888 888 874 874 18,943
1987/12/24 895 895 888 888 17,946
1987/12/22 911 911 911 911 10,967
1987/12/21 911 913 911 911 23,928
1987/12/18 919 919 913 913 23,928
1987/12/17 913 918 913 918 5,982
1987/12/16 933 933 913 913 8,973
1987/12/15 913 923 908 919 17,946
1987/12/14 904 904 903 903 6,979
1987/12/11 913 913 895 895 19,940
1987/12/10 889 903 889 903 12,961
1987/12/09 883 885 883 885 7,976
1987/12/08 883 883 883 883 997
1987/12/05 883 903 883 903 5,982
1987/12/04 883 886 874 879 12,961
1987/12/03 893 893 893 893 3,988
1987/11/30 893 893 893 893 997
1987/11/26 913 913 913 913 5,982
1987/11/25 903 913 903 913 11,964
1987/11/24 912 912 903 912 7,976
1987/11/20 913 913 913 913 2,991
1987/11/18 883 883 883 883 6,979
1987/11/17 894 894 883 883 13,958
1987/11/16 876 893 876 893 24,925
1987/11/13 872 873 871 873 20,937
1987/11/10 901 901 901 901 1,994
1987/11/07 902 903 902 903 4,985
1987/11/06 903 903 903 903 997
1987/11/05 903 903 903 903 3,988
1987/11/04 903 903 903 903 3,988
1987/11/02 923 923 903 923 25,922
1987/10/31 923 923 923 923 2,991
1987/10/28 963 963 953 953 20,937
1987/10/27 963 963 963 963 5,982
1987/10/26 973 973 973 973 8,973
1987/10/24 983 983 973 973 2,991
1987/10/22 1,053 1,103 1,053 1,063 52,841
1987/10/21 973 1,053 973 1,053 25,922
1987/10/19 1,023 1,023 1,023 1,023 3,988
1987/10/16 1,033 1,033 1,013 1,013 8,973
1987/10/15 1,043 1,043 1,043 1,043 2,991
1987/10/13 1,043 1,043 1,043 1,043 2,991
1987/10/12 1,043 1,043 1,043 1,043 997
1987/10/09 1,023 1,023 1,023 1,023 4,985
1987/10/08 1,002 1,002 983 983 10,967
1987/10/07 1,003 1,003 1,003 1,003 8,973
1987/10/06 1,003 1,003 1,003 1,003 17,946
1987/10/05 1,003 1,003 1,003 1,003 5,982
1987/10/03 1,063 1,063 1,063 1,063 1,994
1987/10/02 1,083 1,083 1,013 1,013 4,985
1987/10/01 1,103 1,103 1,103 1,103 6,979
1987/09/30 1,103 1,143 1,103 1,143 19,940
1987/09/29 1,103 1,113 1,083 1,113 15,952
1987/09/26 983 985 983 984 27,916
1987/09/25 973 973 953 953 18,943
1987/09/24 973 988 973 973 28,913
1987/09/22 963 973 953 973 15,952
1987/09/21 974 976 953 953 45,862
1987/09/18 983 993 973 973 27,916
1987/09/17 963 973 963 973 35,892
1987/09/16 983 983 973 973 33,898
1987/09/14 1,003 1,003 993 1,003 47,856
1987/09/10 1,103 1,103 1,103 1,103 14,955
1987/09/09 1,113 1,113 1,113 1,113 997
1987/09/08 1,113 1,113 1,103 1,103 10,967
1987/09/07 1,113 1,113 1,113 1,113 997
1987/09/05 1,123 1,123 1,103 1,103 5,982
1987/09/04 1,133 1,133 1,123 1,123 2,991
1987/09/03 1,123 1,123 1,123 1,123 997
1987/09/02 1,123 1,143 1,123 1,143 5,982
1987/09/01 1,113 1,113 1,103 1,103 31,904
1987/08/31 1,103 1,103 1,103 1,103 20,937
1987/08/27 1,204 1,224 1,204 1,224 6,979
1987/08/26 1,224 1,224 1,224 1,224 6,979
1987/08/25 1,224 1,224 1,224 1,224 4,985
1987/08/24 1,214 1,224 1,214 1,224 2,991
1987/08/22 1,224 1,224 1,214 1,214 6,979
1987/08/20 1,184 1,224 1,184 1,224 12,961
1987/08/19 1,204 1,204 1,194 1,194 39,880
1987/08/18 1,153 1,204 1,153 1,204 9,970
1987/08/17 1,103 1,153 1,103 1,153 19,940
1987/08/11 1,113 1,113 1,103 1,103 6,979
1987/08/10 1,103 1,103 1,103 1,103 7,976
1987/08/06 1,053 1,103 1,053 1,103 14,955
1987/08/05 1,063 1,103 1,063 1,063 7,976
1987/08/03 1,113 1,113 1,103 1,103 1,994
1987/08/01 1,103 1,103 1,103 1,103 6,979
1987/07/31 1,133 1,133 1,103 1,103 11,964
1987/07/29 1,153 1,153 1,153 1,153 3,988
1987/07/28 1,153 1,153 1,153 1,153 2,991
1987/07/27 1,153 1,174 1,153 1,174 9,970
1987/07/25 1,174 1,174 1,153 1,153 10,967
1987/07/24 1,153 1,174 1,153 1,174 29,910
1987/07/23 1,153 1,184 1,153 1,184 19,940
1987/07/22 1,153 1,153 1,153 1,153 25,922
1987/07/21 1,174 1,184 1,153 1,153 17,946
1987/07/20 1,194 1,204 1,184 1,184 102,692
1987/07/17 1,204 1,204 1,184 1,204 53,838
1987/07/16 1,204 1,204 1,204 1,204 23,928
1987/07/15 1,184 1,204 1,184 1,204 15,952
1987/07/14 1,204 1,234 1,204 1,204 4,985
1987/07/13 1,244 1,244 1,204 1,204 10,967
1987/07/10 1,244 1,244 1,184 1,184 21,934
1987/07/09 1,204 1,244 1,204 1,244 15,952
1987/07/08 1,163 1,254 1,163 1,254 74,776
1987/07/07 1,184 1,204 1,184 1,184 35,892
1987/07/06 1,204 1,204 1,204 1,204 51,844
1987/07/04 1,204 1,214 1,204 1,204 14,955
1987/07/03 1,214 1,224 1,214 1,224 6,979
1987/07/02 1,244 1,254 1,224 1,224 24,925
1987/07/01 1,214 1,254 1,204 1,254 67,797
1987/06/30 1,184 1,204 1,184 1,204 63,809
1987/06/29 1,194 1,204 1,194 1,204 37,886
1987/06/27 1,214 1,214 1,204 1,204 20,937
1987/06/26 1,214 1,234 1,214 1,214 16,949
1987/06/25 1,234 1,234 1,204 1,204 6,979
1987/06/24 1,184 1,254 1,184 1,204 35,892
1987/06/23 1,234 1,244 1,204 1,204 20,937
1987/06/22 1,254 1,284 1,234 1,254 108,674
1987/06/19 1,294 1,294 1,254 1,264 21,934
1987/06/18 1,284 1,304 1,254 1,304 31,904
1987/06/17 1,274 1,294 1,264 1,294 23,928
1987/06/16 1,304 1,304 1,254 1,294 50,847
1987/06/15 1,294 1,304 1,284 1,284 30,907
1987/06/12 1,304 1,334 1,294 1,294 87,737
1987/06/11 1,324 1,354 1,284 1,294 242,273
1987/06/10 1,174 1,304 1,174 1,304 303,091
1987/06/09 1,133 1,184 1,133 1,163 28,913
1987/06/08 1,133 1,133 1,133 1,133 7,976
1987/06/06 1,123 1,163 1,123 1,163 30,907
1987/06/05 1,123 1,123 1,103 1,103 18,943
1987/06/04 1,113 1,123 1,113 1,113 33,898
1987/06/03 1,103 1,123 1,103 1,123 28,913
1987/06/02 1,113 1,113 1,103 1,103 43,868
1987/06/01 1,113 1,113 1,103 1,103 3,988
1987/05/30 1,103 1,113 1,103 1,103 13,958
1987/05/29 1,103 1,113 1,103 1,113 9,970
1987/05/28 1,153 1,153 1,123 1,123 13,958
1987/05/27 1,113 1,153 1,103 1,153 66,800
1987/05/26 1,133 1,143 1,133 1,133 18,943
1987/05/25 1,163 1,163 1,133 1,133 39,880
1987/05/23 1,143 1,153 1,143 1,143 65,803
1987/05/22 1,073 1,073 1,073 1,073 30,907
1987/05/21 1,053 1,083 1,053 1,073 41,874
1987/05/20 1,073 1,073 1,033 1,033 77,767
1987/05/19 1,053 1,153 1,053 1,143 48,853
1987/05/18 1,153 1,153 1,063 1,063 45,862
1987/05/15 1,194 1,204 1,153 1,163 77,767
1987/05/14 1,103 1,194 1,093 1,184 125,623
1987/05/13 1,093 1,103 1,083 1,093 52,841
1987/05/12 1,153 1,153 1,093 1,093 61,815
1987/05/11 1,143 1,163 1,133 1,143 192,423
1987/05/08 1,113 1,133 1,103 1,113 126,620
1987/05/07 1,003 1,103 1,003 1,103 103,689
1987/05/06 991 1,013 982 1,003 57,827
1987/05/02 971 981 953 981 65,803
1987/05/01 953 972 953 972 27,916
1987/04/30 958 958 953 953 11,964
1987/04/28 968 968 943 958 51,844
1987/04/27 1,003 1,003 983 983 35,892
1987/04/25 1,013 1,013 1,003 1,003 39,880
1987/04/24 1,023 1,023 1,003 1,023 61,815
1987/04/23 1,013 1,033 1,003 1,023 50,847
1987/04/22 1,053 1,053 1,003 1,013 110,668
1987/04/21 1,073 1,083 1,023 1,043 85,743
1987/04/20 1,123 1,123 1,053 1,053 154,536
1987/04/17 1,053 1,123 1,043 1,103 297,109
1987/04/16 973 1,033 973 1,023 280,160
1987/04/15 977 978 953 973 192,423
1987/04/14 933 978 918 978 122,632
1987/04/13 913 953 913 938 250,249
1987/04/10 873 913 863 913 124,626
1987/04/09 887 888 873 873 50,847
1987/04/08 832 863 827 858 88,734
1987/04/07 812 828 812 828 11,964
1987/04/06 832 832 812 812 33,898
1987/04/04 815 822 812 822 26,919
1987/04/03 812 819 802 813 179,462
1987/04/02 806 822 802 812 120,638
1987/04/01 802 822 802 802 135,593
1987/03/31 812 817 807 808 16,949
1987/03/30 823 823 807 807 33,898
1987/03/28 822 822 812 817 22,931
1987/03/27 832 832 807 807 133,599
1987/03/26 803 843 803 832 56,830
1987/03/25 827 832 802 802 48,853
1987/03/24 815 815 793 802 92,722
1987/03/23 832 833 812 812 45,862
1987/03/20 831 843 827 828 58,824
1987/03/19 852 882 832 832 115,653
1987/03/18 903 903 852 852 88,734
1987/03/17 918 918 882 913 355,932
1987/03/16 832 863 832 863 261,216
1987/03/13 716 722 712 722 20,937
1987/03/12 712 722 712 717 33,898
1987/03/11 703 712 701 702 408,774
1987/03/10 712 712 702 712 31,904
1987/03/09 702 702 692 692 109,671
1987/03/07 702 702 692 702 120,638
1987/03/06 692 702 692 702 129,611
1987/03/05 692 692 682 682 20,937
1987/03/04 692 702 682 682 21,934
1987/03/03 655 682 655 682 25,922
1987/03/02 652 652 652 652 6,979
1987/02/28 671 671 652 652 11,964
1987/02/27 672 672 672 672 10,967
1987/02/26 662 662 662 662 18,943
1987/02/25 682 682 677 677 22,931
1987/02/24 672 687 672 687 4,985
1987/02/23 687 691 687 691 25,922
1987/02/20 712 712 692 692 15,952
1987/02/19 712 712 712 712 26,919
1987/02/18 712 717 712 712 8,973
1987/02/17 712 717 712 712 36,889
1987/02/16 717 722 712 717 11,964
1987/02/13 712 712 712 712 17,946
1987/02/12 718 736 712 712 28,913
1987/02/10 702 717 702 717 6,979
1987/02/09 692 702 692 697 40,877
1987/02/07 704 704 680 680 18,943
1987/02/06 722 722 694 694 36,889
1987/02/05 752 757 737 737 79,761
1987/02/04 746 752 736 752 82,752
1987/02/03 771 777 768 777 92,722
1987/02/02 792 802 777 777 328,016
1987/01/31 751 782 737 781 299,103
1987/01/30 712 732 703 732 393,819
1987/01/29 702 712 692 692 329,013
1987/01/28 652 702 652 702 432,702
1987/01/27 642 652 642 652 44,865
1987/01/26 637 642 637 642 34,895
1987/01/24 650 650 637 642 19,940
1987/01/23 647 652 632 650 94,716
1987/01/22 612 632 612 622 130,608
1987/01/21 603 607 597 602 55,833
1987/01/20 612 612 612 612 26,919
1987/01/19 570 582 567 567 90,728
1987/01/16 567 572 563 567 148,554
1987/01/14 558 567 558 567 13,958
1987/01/13 552 552 552 552 10,967
1987/01/09 587 587 582 582 5,982
1987/01/08 612 612 612 612 2,991
1987/01/07 622 622 607 607 49,850
1987/01/06 612 621 607 618 52,841
1987/01/05 607 607 607 607 16,949

このページの先頭へ