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
1995/12/29 980 980 980 980 2,000
1995/12/28 1,020 1,020 985 985 61,000
1995/12/27 970 1,000 970 1,000 77,000
1995/12/26 970 970 965 970 43,000
1995/12/25 950 970 950 970 17,000
1995/12/22 941 945 941 945 21,000
1995/12/21 942 942 941 941 15,000
1995/12/20 920 941 920 941 7,000
1995/12/19 920 920 920 920 4,000
1995/12/18 945 945 936 936 9,000
1995/12/15 944 945 940 940 155,000
1995/12/14 945 945 945 945 2,000
1995/12/13 949 950 949 950 5,000
1995/12/12 948 948 948 948 2,000
1995/12/11 940 940 940 940 1,000
1995/12/08 940 940 940 940 47,000
1995/12/07 945 955 932 950 9,000
1995/12/06 947 957 947 957 3,000
1995/12/05 947 947 947 947 2,000
1995/12/04 958 958 957 957 4,000
1995/12/01 950 950 950 950 9,000
1995/11/30 945 950 945 950 15,000
1995/11/29 930 940 930 930 4,000
1995/11/28 929 930 929 930 13,000
1995/11/27 902 925 902 925 33,000
1995/11/24 900 905 900 902 247,000
1995/11/22 910 910 900 900 37,000
1995/11/21 899 900 899 900 17,000
1995/11/20 900 900 899 899 14,000
1995/11/17 899 899 899 899 2,000
1995/11/16 886 886 886 886 7,000
1995/11/15 886 886 886 886 12,000
1995/11/14 900 900 900 900 1,000
1995/11/13 887 887 887 887 1,000
1995/11/10 888 900 888 900 4,000
1995/11/09 890 900 887 900 6,000
1995/11/08 900 910 900 910 4,000
1995/11/07 884 884 884 884 2,000
1995/11/06 919 919 914 914 6,000
1995/11/02 920 920 920 920 3,000
1995/11/01 920 920 920 920 1,000
1995/10/31 910 910 905 910 6,000
1995/10/27 900 910 900 910 9,000
1995/10/26 899 899 882 882 3,000
1995/10/25 890 900 890 900 2,000
1995/10/24 906 906 900 900 4,000
1995/10/20 940 950 940 945 383,000
1995/10/19 912 940 912 940 15,000
1995/10/18 922 922 922 922 1,000
1995/10/17 880 922 880 922 73,000
1995/10/13 900 910 900 910 6,000
1995/10/12 900 900 900 900 2,000
1995/10/11 905 905 905 905 10,000
1995/10/09 915 915 915 915 1,000
1995/10/06 900 930 900 903 10,000
1995/10/05 900 900 900 900 3,000
1995/10/04 930 930 930 930 3,000
1995/10/02 885 885 870 870 6,000
1995/09/29 890 900 890 900 5,000
1995/09/28 890 890 890 890 4,000
1995/09/27 917 917 900 900 38,000
1995/09/25 930 930 930 930 1,000
1995/09/22 940 940 940 940 2,000
1995/09/21 920 923 920 923 4,000
1995/09/20 950 950 930 930 18,000
1995/09/19 948 950 940 940 15,000
1995/09/18 948 948 940 940 154,000
1995/09/14 930 948 930 948 4,000
1995/09/13 928 928 928 928 2,000
1995/09/12 911 931 911 931 43,000
1995/09/08 901 902 901 901 47,000
1995/09/07 900 901 900 901 3,000
1995/09/06 901 912 900 900 48,000
1995/09/05 901 901 901 901 11,000
1995/09/04 920 920 910 910 6,000
1995/09/01 900 905 900 905 4,000
1995/08/31 905 905 900 900 15,000
1995/08/30 915 915 910 910 13,000
1995/08/29 911 915 911 915 5,000
1995/08/28 920 920 905 910 31,000
1995/08/25 918 920 918 920 12,000
1995/08/24 915 920 915 920 14,000
1995/08/23 915 920 915 915 10,000
1995/08/22 920 920 915 920 5,000
1995/08/21 923 923 915 915 30,000
1995/08/18 931 936 926 927 18,000
1995/08/17 949 949 931 931 7,000
1995/08/16 940 945 940 945 16,000
1995/08/15 925 935 925 935 3,000
1995/08/14 935 935 935 935 1,000
1995/08/10 935 935 935 935 5,000
1995/08/09 938 938 937 937 86,000
1995/08/08 935 940 935 940 3,000
1995/08/07 960 960 940 940 2,000
1995/08/04 941 941 940 940 2,000
1995/08/03 960 960 960 960 25,000
1995/08/02 960 960 960 960 4,000
1995/08/01 965 965 940 940 10,000
1995/07/31 959 967 959 967 7,000
1995/07/28 949 959 949 959 9,000
1995/07/27 949 949 949 949 1,000
1995/07/26 948 959 948 949 9,000
1995/07/25 948 948 948 948 2,000
1995/07/24 970 970 947 947 4,000
1995/07/21 957 960 957 960 28,000
1995/07/20 988 988 956 956 31,000
1995/07/19 961 989 961 988 31,000
1995/07/18 976 976 961 961 27,000
1995/07/17 936 956 936 956 2,000
1995/07/14 951 951 951 951 48,000
1995/07/13 951 951 951 951 1,000
1995/07/12 1,000 1,000 1,000 1,000 9,000
1995/07/11 982 1,000 982 1,000 5,000
1995/07/10 992 992 982 982 112,000
1995/07/07 941 982 941 982 40,000
1995/07/06 940 945 940 940 8,000
1995/07/05 930 930 930 930 3,000
1995/07/04 940 940 940 940 12,000
1995/07/03 930 930 930 930 5,000
1995/06/30 930 930 930 930 3,000
1995/06/29 930 930 930 930 1,000
1995/06/27 927 927 927 927 3,000
1995/06/26 926 927 926 927 3,000
1995/06/23 926 926 926 926 4,000
1995/06/22 927 927 926 926 3,000
1995/06/21 927 927 926 926 7,000
1995/06/20 950 950 926 926 16,000
1995/06/19 926 926 926 926 1,000
1995/06/16 936 936 926 926 3,000
1995/06/15 933 936 932 936 17,000
1995/06/14 936 936 931 931 9,000
1995/06/13 936 936 936 936 1,000
1995/06/12 935 935 935 935 3,000
1995/06/09 935 935 935 935 20,000
1995/06/06 935 935 935 935 4,000
1995/06/05 945 945 945 945 4,000
1995/06/02 990 990 985 985 11,000
1995/06/01 950 955 949 955 23,000
1995/05/30 935 935 935 935 2,000
1995/05/29 935 935 935 935 3,000
1995/05/25 936 936 936 936 2,000
1995/05/24 955 955 955 955 5,000
1995/05/23 945 947 945 947 26,000
1995/05/22 965 965 965 965 3,000
1995/05/19 965 965 965 965 9,000
1995/05/18 966 966 965 965 6,000
1995/05/17 965 965 965 965 4,000
1995/05/15 965 965 965 965 6,000
1995/05/12 975 975 965 965 7,000
1995/05/11 965 965 965 965 1,000
1995/05/10 995 1,000 990 995 12,000
1995/05/09 1,010 1,010 995 995 20,000
1995/05/08 995 1,010 995 1,000 12,000
1995/05/02 1,000 1,000 1,000 1,000 4,000
1995/04/28 970 990 970 990 370,000
1995/04/27 980 980 980 980 1,000
1995/04/26 970 972 970 972 8,000
1995/04/25 980 980 980 980 7,000
1995/04/21 970 970 970 970 23,000
1995/04/20 980 980 980 980 53,000
1995/04/19 970 970 970 970 1,000
1995/04/18 980 982 965 980 52,000
1995/04/17 974 974 969 969 17,000
1995/04/14 961 974 961 974 25,000
1995/04/13 951 951 951 951 2,000
1995/04/12 940 940 940 940 1,000
1995/04/11 926 931 926 931 8,000
1995/04/10 910 916 910 916 2,000
1995/04/07 910 910 910 910 7,000
1995/04/06 920 920 910 910 3,000
1995/04/05 930 930 930 930 4,000
1995/04/04 960 960 940 947 11,000
1995/04/03 960 960 950 950 30,000
1995/03/31 977 977 962 962 17,000
1995/03/30 981 981 971 977 57,000
1995/03/29 981 981 981 981 2,000
1995/03/28 995 995 995 995 3,000
1995/03/27 980 995 980 995 4,000
1995/03/24 980 980 980 980 11,000
1995/03/23 995 995 995 995 12,000
1995/03/22 1,000 1,000 1,000 1,000 23,000
1995/03/20 986 992 986 992 155,000
1995/03/17 985 990 985 985 14,000
1995/03/16 990 990 985 985 4,000
1995/03/15 985 985 985 985 4,000
1995/03/14 1,000 1,010 985 985 57,000
1995/03/13 980 980 980 980 7,000
1995/03/10 980 980 980 980 31,000
1995/03/09 980 980 980 980 4,000
1995/03/08 980 980 980 980 2,000
1995/03/07 980 981 980 981 48,000
1995/03/06 980 980 980 980 4,000
1995/03/03 989 989 989 989 1,000
1995/03/02 989 989 989 989 3,000
1995/03/01 969 969 969 969 4,000
1995/02/28 950 979 950 979 58,000
1995/02/27 960 960 960 960 10,000
1995/02/24 960 960 960 960 294,000
1995/02/23 960 960 960 960 1,000
1995/02/22 980 980 980 980 11,000
1995/02/21 1,010 1,010 1,000 1,000 6,000
1995/02/20 1,000 1,000 990 1,000 7,000
1995/02/17 980 980 980 980 3,000
1995/02/16 980 980 980 980 3,000
1995/02/15 981 981 980 980 2,000
1995/02/14 1,000 1,000 1,000 1,000 7,000
1995/02/13 995 995 995 995 5,000
1995/02/10 995 999 994 994 82,000
1995/02/09 985 985 985 985 5,000
1995/02/08 985 985 985 985 1,000
1995/02/07 999 999 991 991 2,000
1995/02/06 999 999 999 999 2,000
1995/02/03 990 1,000 990 1,000 7,000
1995/02/02 1,000 1,000 1,000 1,000 3,000
1995/02/01 1,000 1,000 1,000 1,000 4,000
1995/01/31 1,000 1,000 995 995 11,000
1995/01/30 1,000 1,000 995 1,000 16,000
1995/01/27 995 999 992 992 28,000
1995/01/26 995 1,000 995 996 4,000
1995/01/25 999 1,000 995 1,000 13,000
1995/01/24 1,000 1,000 992 1,000 30,000
1995/01/23 1,030 1,030 1,020 1,020 18,000
1995/01/20 1,040 1,050 1,040 1,050 5,000
1995/01/19 1,030 1,030 1,030 1,030 3,000
1995/01/18 1,040 1,040 1,040 1,040 1,000
1995/01/17 1,050 1,050 1,050 1,050 4,000
1995/01/13 1,040 1,040 1,040 1,040 2,000
1995/01/12 1,050 1,050 1,050 1,050 3,000
1995/01/11 1,040 1,040 1,040 1,040 3,000
1995/01/09 1,020 1,020 1,020 1,020 3,000
1995/01/06 1,020 1,020 1,020 1,020 3,000
1995/01/05 1,050 1,050 1,040 1,040 5,000
1995/01/04 1,020 1,020 1,020 1,020 1,000

このページの先頭へ