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
1990/12/28 1,680 1,710 1,680 1,710 61,000
1990/12/27 1,640 1,700 1,640 1,700 14,000
1990/12/26 1,640 1,640 1,610 1,640 5,000
1990/12/21 1,700 1,700 1,660 1,670 24,000
1990/12/20 1,730 1,740 1,700 1,700 17,000
1990/12/19 1,700 1,720 1,690 1,700 59,000
1990/12/18 1,700 1,700 1,700 1,700 493,000
1990/12/17 1,730 1,730 1,700 1,700 14,000
1990/12/14 1,700 1,730 1,700 1,700 15,000
1990/12/13 1,700 1,780 1,690 1,780 27,000
1990/12/12 1,600 1,700 1,560 1,700 17,000
1990/12/11 1,650 1,650 1,600 1,600 2,000
1990/12/10 1,650 1,650 1,650 1,650 34,000
1990/12/05 1,580 1,580 1,580 1,580 7,000
1990/12/03 1,640 1,640 1,640 1,640 2,000
1990/11/30 1,650 1,650 1,650 1,650 2,000
1990/11/29 1,650 1,670 1,650 1,670 7,000
1990/11/28 1,670 1,680 1,650 1,650 7,000
1990/11/27 1,680 1,730 1,680 1,730 5,000
1990/11/26 1,720 1,730 1,720 1,730 5,000
1990/11/22 1,730 1,740 1,730 1,730 7,000
1990/11/21 1,720 1,740 1,720 1,740 3,000
1990/11/20 1,740 1,740 1,680 1,740 13,000
1990/11/16 1,680 1,750 1,680 1,750 10,000
1990/11/15 1,750 1,750 1,750 1,750 10,000
1990/11/14 1,750 1,750 1,750 1,750 3,000
1990/11/13 1,690 1,780 1,690 1,780 15,000
1990/11/09 1,710 1,710 1,700 1,700 4,000
1990/11/08 1,770 1,770 1,770 1,770 3,000
1990/11/07 1,710 1,750 1,710 1,750 4,000
1990/11/06 1,740 1,770 1,670 1,770 105,000
1990/11/05 1,780 1,780 1,770 1,770 4,000
1990/11/01 1,760 1,800 1,710 1,800 34,000
1990/10/31 1,790 1,800 1,760 1,790 29,000
1990/10/30 1,800 1,800 1,760 1,790 17,000
1990/10/29 1,830 1,830 1,790 1,800 14,000
1990/10/26 1,830 1,830 1,790 1,830 18,000
1990/10/25 1,840 1,840 1,790 1,840 16,000
1990/10/24 1,830 1,840 1,790 1,840 33,000
1990/10/23 1,830 1,830 1,830 1,830 10,000
1990/10/22 1,830 1,830 1,830 1,830 4,000
1990/10/19 1,840 1,840 1,790 1,830 13,000
1990/10/18 1,790 1,840 1,780 1,840 3,000
1990/10/16 1,820 1,850 1,790 1,850 12,000
1990/10/15 1,800 1,820 1,780 1,820 8,000
1990/10/12 1,790 1,850 1,780 1,850 42,000
1990/10/09 1,850 1,850 1,760 1,850 23,000
1990/10/08 1,820 1,880 1,790 1,880 10,000
1990/10/05 1,890 1,890 1,880 1,880 25,000
1990/10/04 1,790 1,880 1,790 1,880 24,000
1990/10/03 1,890 1,890 1,840 1,890 25,000
1990/10/02 1,820 1,890 1,770 1,890 40,000
1990/10/01 1,850 1,850 1,760 1,850 66,000
1990/09/28 1,890 1,890 1,850 1,880 58,000
1990/09/27 1,870 1,930 1,870 1,910 48,000
1990/09/26 1,960 1,970 1,960 1,960 25,000
1990/09/25 1,960 2,000 1,960 2,000 8,000
1990/09/21 2,000 2,060 2,000 2,050 104,000
1990/09/20 2,050 2,050 2,000 2,000 33,000
1990/09/19 2,000 2,020 2,000 2,010 30,000
1990/09/18 1,960 2,020 1,960 2,020 7,000
1990/09/17 1,960 2,000 1,960 1,960 4,000
1990/09/14 2,000 2,010 2,000 2,000 20,000
1990/09/13 2,010 2,040 2,000 2,010 19,000
1990/09/12 2,040 2,090 2,000 2,090 19,000
1990/09/11 2,010 2,050 2,000 2,050 38,000
1990/09/10 2,050 2,050 2,000 2,000 5,000
1990/09/07 2,020 2,020 2,000 2,000 49,000
1990/09/06 2,100 2,100 2,100 2,100 6,000
1990/09/05 1,980 2,100 1,980 2,100 19,000
1990/09/04 2,060 2,060 2,000 2,020 89,000
1990/09/03 2,070 2,100 2,070 2,100 3,000
1990/08/31 2,040 2,180 2,040 2,150 80,000
1990/08/30 2,010 2,030 2,000 2,030 50,000
1990/08/29 2,060 2,060 2,010 2,010 52,000
1990/08/28 1,860 1,960 1,860 1,960 14,000
1990/08/27 1,800 1,800 1,800 1,800 18,000
1990/08/24 1,800 1,810 1,790 1,810 51,000
1990/08/23 1,900 1,900 1,770 1,800 34,000
1990/08/22 1,980 1,980 1,980 1,980 3,000
1990/08/21 2,060 2,060 2,000 2,060 10,000
1990/08/20 2,140 2,140 2,060 2,070 27,000
1990/08/17 2,050 2,170 2,000 2,150 34,000
1990/08/16 2,050 2,100 2,050 2,100 9,000
1990/08/15 2,060 2,100 2,050 2,090 12,000
1990/08/14 2,060 2,090 2,050 2,090 14,000
1990/08/13 2,100 2,100 2,100 2,100 1,000
1990/08/09 2,170 2,170 2,120 2,160 7,000
1990/08/08 2,200 2,200 2,200 2,200 10,000
1990/08/07 2,100 2,200 2,100 2,200 23,000
1990/08/06 2,210 2,210 2,210 2,210 10,000
1990/08/03 2,250 2,260 2,240 2,250 33,000
1990/08/02 2,260 2,260 2,260 2,260 11,000
1990/08/01 2,260 2,260 2,250 2,260 23,000
1990/07/31 2,250 2,300 2,250 2,250 11,000
1990/07/30 2,260 2,260 2,260 2,260 11,000
1990/07/27 2,260 2,260 2,260 2,260 11,000
1990/07/26 2,250 2,260 2,250 2,260 13,000
1990/07/25 2,290 2,290 2,290 2,290 4,000
1990/07/24 2,220 2,220 2,220 2,220 29,000
1990/07/20 2,310 2,340 2,300 2,300 29,000
1990/07/19 2,220 2,300 2,220 2,260 17,000
1990/07/17 2,340 2,340 2,300 2,300 2,000
1990/07/16 2,340 2,340 2,330 2,330 4,000
1990/07/13 2,300 2,320 2,300 2,320 41,000
1990/07/12 2,300 2,300 2,300 2,300 32,000
1990/07/11 2,260 2,300 2,260 2,300 50,000
1990/07/10 2,300 2,300 2,300 2,300 51,000
1990/07/09 2,220 2,300 2,220 2,300 39,000
1990/07/06 2,300 2,320 2,300 2,300 22,000
1990/07/05 2,170 2,300 2,150 2,300 12,000
1990/07/04 2,150 2,200 2,100 2,200 26,000
1990/07/02 2,260 2,300 2,260 2,260 13,000
1990/06/29 2,360 2,360 2,300 2,300 8,000
1990/06/28 2,370 2,380 2,350 2,380 27,000
1990/06/27 2,300 2,390 2,300 2,390 80,000
1990/06/26 2,300 2,310 2,290 2,300 32,000
1990/06/25 2,300 2,310 2,300 2,300 28,000
1990/06/22 2,330 2,330 2,270 2,270 28,000
1990/06/21 2,300 2,330 2,300 2,330 19,000
1990/06/20 2,360 2,360 2,300 2,300 17,000
1990/06/19 2,300 2,320 2,300 2,320 29,000
1990/06/18 2,300 2,340 2,300 2,340 9,000
1990/06/15 2,230 2,350 2,230 2,350 110,000
1990/06/14 2,150 2,190 2,140 2,150 32,000
1990/06/13 2,200 2,200 2,190 2,190 4,000
1990/06/12 2,200 2,230 2,190 2,200 11,000
1990/06/11 2,140 2,230 2,140 2,230 11,000
1990/06/08 2,230 2,230 2,150 2,150 24,000
1990/06/07 2,190 2,190 2,150 2,150 2,000
1990/06/06 2,200 2,200 2,200 2,200 16,000
1990/06/05 2,230 2,230 2,230 2,230 6,000
1990/06/04 2,230 2,230 2,230 2,230 17,000
1990/06/01 2,230 2,230 2,230 2,230 12,000
1990/05/31 2,230 2,230 2,230 2,230 10,000
1990/05/30 2,300 2,300 2,230 2,230 29,000
1990/05/29 2,300 2,320 2,300 2,300 52,000
1990/05/28 2,270 2,320 2,270 2,300 36,000
1990/05/25 2,250 2,270 2,250 2,270 18,000
1990/05/24 2,300 2,300 2,250 2,250 7,000
1990/05/23 2,300 2,310 2,300 2,300 36,000
1990/05/22 2,250 2,250 2,250 2,250 1,000
1990/05/21 2,280 2,280 2,280 2,280 5,000
1990/05/18 2,300 2,300 2,280 2,280 10,000
1990/05/17 2,300 2,300 2,280 2,280 14,000
1990/05/16 2,330 2,340 2,300 2,300 118,000
1990/05/15 2,260 2,340 2,260 2,340 51,000
1990/05/14 2,240 2,260 2,230 2,240 15,000
1990/05/11 2,200 2,200 2,200 2,200 2,000
1990/05/10 2,200 2,210 2,200 2,200 35,000
1990/05/09 2,160 2,200 2,160 2,200 25,000
1990/05/08 2,160 2,200 2,160 2,160 13,000
1990/05/07 2,150 2,200 2,150 2,150 10,000
1990/05/02 2,150 2,190 2,150 2,150 10,000
1990/05/01 2,150 2,150 2,150 2,150 2,000
1990/04/27 2,100 2,150 2,050 2,150 20,000
1990/04/26 2,130 2,140 2,130 2,140 14,000
1990/04/25 2,230 2,250 2,230 2,250 24,000
1990/04/24 2,250 2,250 2,240 2,240 103,000
1990/04/23 2,250 2,260 2,250 2,250 24,000
1990/04/20 2,280 2,280 2,230 2,270 8,000
1990/04/19 2,250 2,300 2,250 2,300 23,000
1990/04/18 2,250 2,300 2,250 2,260 33,000
1990/04/11 2,340 2,400 2,340 2,400 12,000
1990/04/10 2,390 2,390 2,340 2,340 2,000
1990/04/09 2,400 2,400 2,400 2,400 11,000
1990/04/06 2,200 2,300 2,200 2,300 21,000
1990/04/05 2,230 2,230 2,230 2,230 20,000
1990/04/04 2,250 2,310 2,250 2,310 57,000
1990/04/02 2,420 2,490 2,420 2,490 47,000
1990/03/30 2,350 2,500 2,350 2,500 20,000
1990/03/29 2,300 2,400 2,280 2,400 12,000
1990/03/28 2,330 2,360 2,330 2,360 12,000
1990/03/27 0 0 0 0 0
1990/03/27 1 -> 1.10 分割
1990/03/26 2,380 2,400 2,300 2,300 116,000
1990/03/23 2,310 2,400 2,290 2,400 42,000
1990/03/22 2,480 2,480 2,290 2,350 36,000
1990/03/20 2,460 2,500 2,460 2,490 35,000
1990/03/19 2,580 2,580 2,570 2,580 127,000
1990/03/16 2,600 2,620 2,580 2,590 140,000
1990/03/15 2,620 2,620 2,620 2,620 4,000
1990/03/14 2,640 2,660 2,640 2,640 16,000
1990/03/13 2,680 2,680 2,670 2,670 17,000
1990/03/12 2,710 2,710 2,660 2,700 65,000
1990/03/09 2,650 2,710 2,650 2,710 84,000
1990/03/08 2,620 2,670 2,620 2,670 92,000
1990/03/07 2,650 2,660 2,610 2,660 70,000
1990/03/06 2,610 2,660 2,530 2,660 69,000
1990/03/05 2,590 2,620 2,590 2,620 54,000
1990/03/02 2,520 2,600 2,520 2,600 51,000
1990/03/01 2,540 2,620 2,500 2,600 51,000
1990/02/28 2,590 2,620 2,590 2,600 33,000
1990/02/27 2,400 2,600 2,400 2,600 53,000
1990/02/23 2,600 2,700 2,590 2,670 32,000
1990/02/22 2,670 2,670 2,630 2,670 30,000
1990/02/21 2,710 2,740 2,670 2,700 163,000
1990/02/20 2,760 2,760 2,750 2,750 2,000
1990/02/19 2,770 2,770 2,770 2,770 4,000
1990/02/16 2,800 2,800 2,710 2,710 35,000
1990/02/15 2,700 2,840 2,700 2,840 14,000
1990/02/14 2,760 2,760 2,760 2,760 1,000
1990/02/13 2,800 2,800 2,800 2,800 6,000
1990/02/09 2,770 2,840 2,770 2,840 4,000
1990/02/08 2,900 2,900 2,800 2,800 3,000
1990/02/07 2,910 2,910 2,880 2,910 8,000
1990/02/06 2,930 2,930 2,900 2,900 5,000
1990/02/05 2,930 2,930 2,930 2,930 3,000
1990/02/02 2,980 2,980 2,980 2,980 4,000
1990/02/01 2,900 2,900 2,900 2,900 2,000
1990/01/31 2,810 2,870 2,810 2,870 8,000
1990/01/30 2,810 2,810 2,810 2,810 1,000
1990/01/29 2,800 2,840 2,800 2,800 18,000
1990/01/25 2,670 2,790 2,670 2,750 25,000
1990/01/24 2,830 2,830 2,710 2,710 11,000
1990/01/23 2,860 2,860 2,810 2,810 9,000
1990/01/22 2,910 2,910 2,910 2,910 1,000
1990/01/19 3,040 3,040 2,990 3,000 16,000
1990/01/18 3,120 3,120 3,110 3,110 7,000
1990/01/17 3,060 3,200 3,060 3,100 178,000
1990/01/16 3,070 3,090 3,050 3,050 67,000
1990/01/12 3,050 3,150 3,040 3,100 83,000
1990/01/11 2,900 3,050 2,900 3,050 75,000
1990/01/10 2,760 2,900 2,760 2,900 16,000
1990/01/09 2,720 2,790 2,700 2,790 22,000
1990/01/08 2,760 2,760 2,710 2,710 15,000
1990/01/05 2,800 2,800 2,770 2,770 26,000
1990/01/04 2,800 2,800 2,770 2,770 8,000

このページの先頭へ