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
1989/12/28 2,870 2,870 2,800 2,800 5,000
1989/12/27 2,770 2,820 2,770 2,820 13,000
1989/12/26 2,760 2,770 2,730 2,770 16,000
1989/12/25 2,800 2,830 2,800 2,800 19,000
1989/12/22 2,810 2,840 2,760 2,840 8,000
1989/12/21 2,870 2,930 2,870 2,880 25,000
1989/12/20 2,800 2,850 2,800 2,850 30,000
1989/12/19 2,790 2,800 2,780 2,800 27,000
1989/12/18 2,760 2,800 2,760 2,800 28,000
1989/12/15 2,750 2,770 2,750 2,770 15,000
1989/12/14 2,750 2,780 2,740 2,770 26,000
1989/12/13 2,760 2,780 2,750 2,770 27,000
1989/12/12 2,780 2,780 2,760 2,780 35,000
1989/12/11 2,760 2,760 2,750 2,760 56,000
1989/12/08 2,770 2,770 2,750 2,750 108,000
1989/12/07 2,730 2,750 2,730 2,730 61,000
1989/12/06 2,750 2,770 2,710 2,750 56,000
1989/12/05 2,780 2,780 2,760 2,780 27,000
1989/12/04 2,770 2,780 2,750 2,780 17,000
1989/12/01 2,770 2,780 2,770 2,770 23,000
1989/11/30 2,770 2,780 2,750 2,770 35,000
1989/11/29 2,710 2,760 2,710 2,750 25,000
1989/11/28 2,740 2,740 2,680 2,720 20,000
1989/11/27 2,730 2,750 2,690 2,740 33,000
1989/11/24 2,730 2,730 2,730 2,730 6,000
1989/11/22 2,730 2,730 2,640 2,650 21,000
1989/11/21 2,730 2,750 2,680 2,700 39,000
1989/11/20 2,590 2,650 2,570 2,650 39,000
1989/11/17 2,600 2,650 2,590 2,590 40,000
1989/11/16 2,560 2,600 2,560 2,600 32,000
1989/11/15 2,500 2,600 2,500 2,600 162,000
1989/11/14 2,410 2,500 2,410 2,470 59,000
1989/11/13 2,490 2,490 2,450 2,450 6,000
1989/11/10 2,410 2,480 2,410 2,480 48,000
1989/11/09 2,400 2,450 2,400 2,400 135,000
1989/11/08 2,350 2,420 2,350 2,410 32,000
1989/11/07 2,350 2,350 2,350 2,350 4,000
1989/11/06 2,340 2,350 2,340 2,350 19,000
1989/11/02 2,350 2,370 2,350 2,350 19,000
1989/11/01 2,350 2,400 2,350 2,400 49,000
1989/10/31 2,310 2,350 2,310 2,350 27,000
1989/10/30 2,350 2,350 2,320 2,320 78,000
1989/10/27 2,390 2,400 2,380 2,380 15,000
1989/10/26 2,400 2,450 2,400 2,410 38,000
1989/10/25 2,400 2,400 2,400 2,400 67,000
1989/10/24 2,400 2,400 2,400 2,400 49,000
1989/10/23 2,350 2,400 2,330 2,400 36,000
1989/10/20 2,400 2,400 2,350 2,350 11,000
1989/10/19 2,300 2,430 2,290 2,430 47,000
1989/10/18 2,330 2,330 2,300 2,300 46,000
1989/10/17 2,290 2,330 2,290 2,300 108,000
1989/10/16 2,250 2,290 2,220 2,290 30,000
1989/10/13 2,150 2,330 2,150 2,330 42,000
1989/10/12 2,190 2,200 2,100 2,150 30,000
1989/10/11 2,280 2,280 2,230 2,250 31,000
1989/10/09 2,320 2,320 2,290 2,320 36,000
1989/10/06 2,390 2,390 2,320 2,350 55,000
1989/10/05 2,390 2,420 2,350 2,390 62,000
1989/10/04 2,380 2,420 2,370 2,390 63,000
1989/10/03 2,300 2,540 2,300 2,330 130,000
1989/10/02 2,230 2,330 2,230 2,290 61,000
1989/09/29 2,130 2,140 2,080 2,140 79,000
1989/09/28 1,940 2,090 1,940 2,090 89,000
1989/09/27 1,990 1,990 1,950 1,950 29,000
1989/09/26 1,930 1,960 1,930 1,960 77,000
1989/09/25 1,960 1,960 1,930 1,930 27,000
1989/09/22 1,990 2,000 1,950 1,960 98,000
1989/09/21 1,980 2,000 1,950 2,000 126,000
1989/09/20 1,850 1,970 1,850 1,950 153,000
1989/09/19 1,780 1,850 1,770 1,850 61,000
1989/09/18 1,810 1,810 1,760 1,790 23,000
1989/09/14 1,830 1,840 1,800 1,800 23,000
1989/09/13 1,810 1,810 1,790 1,800 34,000
1989/09/12 1,890 1,900 1,800 1,800 57,000
1989/09/11 1,790 1,910 1,780 1,870 88,000
1989/09/08 1,740 1,780 1,740 1,780 57,000
1989/09/07 1,740 1,750 1,740 1,750 5,000
1989/09/06 1,740 1,750 1,730 1,730 4,000
1989/09/05 1,700 1,750 1,700 1,750 15,000
1989/09/04 1,690 1,700 1,680 1,700 12,000
1989/09/01 1,730 1,730 1,720 1,720 27,000
1989/08/31 1,770 1,770 1,710 1,740 50,000
1989/08/30 1,700 1,780 1,690 1,780 206,000
1989/08/29 1,690 1,700 1,670 1,690 28,000
1989/08/28 1,670 1,670 1,660 1,670 10,000
1989/08/25 1,640 1,660 1,620 1,660 21,000
1989/08/24 1,640 1,650 1,640 1,650 10,000
1989/08/23 1,630 1,650 1,620 1,620 11,000
1989/08/22 1,630 1,650 1,630 1,650 14,000
1989/08/21 1,640 1,640 1,600 1,600 57,000
1989/08/18 1,600 1,650 1,600 1,650 17,000
1989/08/17 1,570 1,600 1,570 1,600 9,000
1989/08/16 1,580 1,630 1,560 1,560 33,000
1989/08/15 1,570 1,570 1,560 1,570 8,000
1989/08/14 1,600 1,600 1,570 1,600 8,000
1989/08/11 1,640 1,650 1,600 1,630 16,000
1989/08/10 1,610 1,650 1,610 1,650 55,000
1989/08/09 1,610 1,610 1,600 1,600 21,000
1989/08/08 1,590 1,600 1,590 1,600 17,000
1989/08/07 1,650 1,650 1,600 1,600 7,000
1989/08/04 1,650 1,650 1,620 1,650 12,000
1989/08/03 1,670 1,680 1,630 1,650 29,000
1989/08/02 1,570 1,650 1,570 1,650 58,000
1989/08/01 1,570 1,570 1,570 1,570 29,000
1989/07/31 1,570 1,570 1,570 1,570 30,000
1989/07/28 1,600 1,600 1,570 1,570 8,000
1989/07/26 1,650 1,670 1,650 1,650 17,000
1989/07/25 1,590 1,690 1,590 1,690 26,000
1989/07/21 1,550 1,560 1,550 1,560 3,000
1989/07/20 1,550 1,550 1,550 1,550 13,000
1989/07/18 1,560 1,560 1,550 1,550 6,000
1989/07/17 1,560 1,560 1,560 1,560 3,000
1989/07/14 1,510 1,570 1,510 1,570 5,000
1989/07/13 1,530 1,530 1,510 1,520 8,000
1989/07/12 1,590 1,590 1,560 1,560 8,000
1989/07/11 1,540 1,580 1,540 1,580 11,000
1989/07/10 1,530 1,540 1,530 1,530 8,000
1989/07/07 1,540 1,540 1,540 1,540 6,000
1989/07/06 1,500 1,500 1,500 1,500 8,000
1989/07/05 1,470 1,470 1,470 1,470 22,000
1989/07/04 1,470 1,470 1,470 1,470 7,000
1989/07/03 1,450 1,470 1,450 1,470 22,000
1989/06/30 1,500 1,500 1,450 1,450 50,000
1989/06/29 1,500 1,500 1,500 1,500 1,000
1989/06/28 1,500 1,500 1,500 1,500 13,000
1989/06/27 1,470 1,500 1,460 1,500 9,000
1989/06/26 1,490 1,490 1,470 1,470 26,000
1989/06/23 1,470 1,470 1,470 1,470 4,000
1989/06/22 1,500 1,500 1,500 1,500 3,000
1989/06/20 1,500 1,520 1,490 1,520 15,000
1989/06/16 1,500 1,500 1,460 1,500 7,000
1989/06/15 1,450 1,450 1,450 1,450 1,000
1989/06/13 1,450 1,450 1,440 1,440 10,000
1989/06/12 1,490 1,490 1,450 1,450 35,000
1989/06/09 1,500 1,500 1,500 1,500 25,000
1989/06/08 1,520 1,520 1,520 1,520 2,000
1989/06/07 1,520 1,520 1,490 1,490 6,000
1989/06/06 1,520 1,520 1,520 1,520 8,000
1989/06/05 1,570 1,570 1,530 1,530 20,000
1989/06/02 1,560 1,570 1,550 1,570 14,000
1989/06/01 1,560 1,560 1,560 1,560 4,000
1989/05/31 1,560 1,560 1,550 1,560 11,000
1989/05/30 1,600 1,600 1,570 1,570 6,000
1989/05/29 1,650 1,650 1,600 1,600 19,000
1989/05/26 1,570 1,570 1,550 1,570 19,000
1989/05/24 1,570 1,570 1,570 1,570 15,000
1989/05/22 1,600 1,600 1,600 1,600 3,000
1989/05/19 1,600 1,630 1,600 1,630 6,000
1989/05/18 1,540 1,550 1,540 1,550 4,000
1989/05/17 1,540 1,540 1,540 1,540 3,000
1989/05/16 1,540 1,550 1,540 1,550 2,000
1989/05/12 1,540 1,550 1,520 1,520 22,000
1989/05/11 1,560 1,560 1,540 1,550 15,000
1989/05/10 1,540 1,560 1,540 1,560 11,000
1989/05/09 1,550 1,550 1,550 1,550 6,000
1989/05/08 1,560 1,560 1,560 1,560 1,000
1989/05/01 1,580 1,580 1,580 1,580 1,000
1989/04/27 1,550 1,600 1,550 1,600 9,000
1989/04/24 1,600 1,600 1,600 1,600 6,000
1989/04/21 1,630 1,630 1,620 1,630 7,000
1989/04/20 1,620 1,620 1,620 1,620 7,000
1989/04/19 1,550 1,620 1,550 1,620 8,000
1989/04/18 1,600 1,610 1,550 1,610 9,000
1989/04/17 1,600 1,600 1,600 1,600 5,000
1989/04/14 1,550 1,600 1,540 1,540 11,000
1989/04/13 1,580 1,600 1,580 1,600 3,000
1989/04/12 1,620 1,620 1,620 1,620 5,000
1989/04/06 1,590 1,620 1,590 1,620 4,000
1989/04/05 1,580 1,620 1,580 1,620 5,000
1989/04/03 1,650 1,650 1,600 1,600 19,000
1989/03/31 1,560 1,680 1,560 1,680 3,000
1989/03/30 1,560 1,570 1,560 1,570 2,000
1989/03/29 1,600 1,600 1,600 1,600 1,000
1989/03/28 1,660 1,660 1,630 1,630 9,000
1989/03/27 1,630 1,690 1,600 1,690 32,000
1989/03/24 1,630 1,680 1,630 1,630 143,000
1989/03/23 1,600 1,650 1,600 1,650 46,000
1989/03/22 1,640 1,640 1,630 1,630 13,000
1989/03/20 1,610 1,630 1,610 1,610 14,000
1989/03/17 1,600 1,610 1,600 1,600 10,000
1989/03/16 1,620 1,620 1,600 1,600 5,000
1989/03/15 1,620 1,650 1,620 1,650 8,000
1989/03/14 1,600 1,650 1,600 1,650 5,000
1989/03/13 1,670 1,680 1,650 1,650 14,000
1989/03/10 1,640 1,650 1,640 1,650 2,000
1989/03/09 1,650 1,650 1,640 1,640 11,000
1989/03/08 1,700 1,700 1,670 1,680 49,000
1989/03/07 1,650 1,660 1,650 1,660 3,000
1989/03/06 1,680 1,680 1,650 1,650 4,000
1989/03/03 1,650 1,650 1,650 1,650 1,000
1989/03/02 1,670 1,700 1,670 1,700 24,000
1989/03/01 1,650 1,700 1,650 1,700 11,000
1989/02/28 1,700 1,750 1,700 1,700 49,000
1989/02/27 1,700 1,700 1,650 1,700 15,000
1989/02/23 1,670 1,700 1,670 1,700 5,000
1989/02/22 1,680 1,680 1,640 1,660 9,000
1989/02/21 1,700 1,750 1,700 1,700 26,000
1989/02/20 1,690 1,750 1,680 1,700 73,000
1989/02/17 1,690 1,720 1,690 1,720 63,000
1989/02/16 1,680 1,690 1,680 1,690 4,000
1989/02/15 1,680 1,700 1,680 1,680 39,000
1989/02/14 1,680 1,700 1,680 1,690 20,000
1989/02/13 1,690 1,710 1,680 1,700 43,000
1989/02/09 1,670 1,690 1,660 1,690 11,000
1989/02/08 1,680 1,680 1,650 1,660 32,000
1989/02/07 1,680 1,680 1,650 1,680 18,000
1989/02/06 1,660 1,660 1,660 1,660 20,000
1989/02/03 1,660 1,670 1,660 1,670 11,000
1989/02/02 1,660 1,670 1,650 1,670 72,000
1989/02/01 1,710 1,750 1,660 1,680 49,000
1989/01/31 1,730 1,740 1,690 1,740 19,000
1989/01/30 1,760 1,760 1,740 1,740 68,000
1989/01/28 1,760 1,780 1,760 1,780 28,000
1989/01/27 1,700 1,760 1,700 1,760 48,000
1989/01/26 1,670 1,700 1,650 1,680 90,000
1989/01/25 1,650 1,650 1,640 1,650 32,000
1989/01/24 1,600 1,650 1,600 1,630 14,000
1989/01/23 1,590 1,600 1,590 1,600 28,000
1989/01/20 1,600 1,610 1,600 1,600 13,000
1989/01/19 1,640 1,650 1,600 1,600 40,000
1989/01/18 1,590 1,650 1,580 1,650 43,000
1989/01/17 1,560 1,610 1,560 1,590 29,000
1989/01/13 1,530 1,570 1,530 1,570 25,000
1989/01/12 1,500 1,530 1,500 1,520 31,000
1989/01/11 1,480 1,500 1,480 1,480 63,000
1989/01/10 1,460 1,480 1,460 1,480 7,000
1989/01/06 1,450 1,450 1,450 1,450 18,000
1989/01/05 1,440 1,450 1,440 1,450 4,000
1989/01/04 1,470 1,470 1,440 1,440 5,000

このページの先頭へ