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
1997/12/30 659 659 651 651 10,000
1997/12/29 649 649 647 649 10,000
1997/12/26 650 650 649 649 54,000
1997/12/25 650 650 628 650 28,000
1997/12/24 650 651 647 650 185,000
1997/12/22 680 680 650 650 78,000
1997/12/19 727 727 680 680 146,000
1997/12/18 673 700 670 700 106,000
1997/12/17 637 674 637 673 37,000
1997/12/16 601 650 600 637 87,000
1997/12/15 598 600 590 595 58,000
1997/12/12 550 600 535 600 295,000
1997/12/11 584 584 570 570 105,000
1997/12/10 619 619 600 600 79,000
1997/12/09 629 629 591 620 65,000
1997/12/08 637 637 631 632 10,000
1997/12/05 654 654 639 639 47,000
1997/12/04 671 671 649 649 44,000
1997/12/02 715 716 711 711 9,000
1997/12/01 716 740 716 716 51,000
1997/11/28 710 710 705 706 19,000
1997/11/27 669 690 659 690 105,000
1997/11/26 685 700 671 700 11,000
1997/11/25 749 749 725 725 7,000
1997/11/21 737 750 737 750 4,000
1997/11/20 760 775 740 740 21,000
1997/11/19 760 760 760 760 13,000
1997/11/18 760 770 750 760 14,000
1997/11/17 760 760 760 760 22,000
1997/11/14 750 750 750 750 1,000
1997/11/13 730 760 721 760 72,000
1997/11/12 730 730 730 730 3,000
1997/11/11 730 730 729 730 5,000
1997/11/10 705 710 704 710 17,000
1997/11/07 686 708 686 708 16,000
1997/11/06 720 730 720 728 26,000
1997/11/05 730 730 730 730 11,000
1997/11/04 730 730 710 710 74,000
1997/10/31 721 721 716 716 11,000
1997/10/30 706 706 705 706 7,000
1997/10/29 702 702 702 702 6,000
1997/10/28 707 707 689 689 15,000
1997/10/27 710 710 707 707 8,000
1997/10/24 686 710 685 710 30,000
1997/10/23 725 725 685 685 40,000
1997/10/22 734 734 729 730 6,000
1997/10/21 734 735 734 735 21,000
1997/10/20 734 734 734 734 2,000
1997/10/17 710 724 705 724 19,000
1997/10/16 736 736 687 710 169,000
1997/10/15 740 740 736 736 16,000
1997/10/14 716 717 716 716 67,000
1997/10/13 725 725 715 716 50,000
1997/10/09 735 735 735 735 5,000
1997/10/08 719 719 715 715 22,000
1997/10/07 730 731 725 729 27,000
1997/10/06 740 740 740 740 6,000
1997/10/03 730 740 730 740 19,000
1997/10/02 750 755 730 730 28,000
1997/10/01 700 742 700 742 23,000
1997/09/30 750 750 740 740 8,000
1997/09/29 759 759 750 750 6,000
1997/09/26 783 783 770 770 13,000
1997/09/25 792 795 788 788 6,000
1997/09/24 793 795 793 795 16,000
1997/09/22 793 793 792 792 12,000
1997/09/19 788 792 788 792 24,000
1997/09/18 791 791 788 788 19,000
1997/09/17 832 832 800 800 12,000
1997/09/16 830 835 830 830 8,000
1997/09/12 830 830 830 830 46,000
1997/09/11 870 870 870 870 27,000
1997/09/10 910 910 890 900 14,000
1997/09/09 915 915 915 915 14,000
1997/09/08 919 919 915 915 7,000
1997/09/05 918 919 913 919 53,000
1997/09/04 898 919 898 919 48,000
1997/09/03 886 898 886 898 86,000
1997/09/02 852 900 852 896 92,000
1997/09/01 849 850 849 850 36,000
1997/08/29 872 875 849 850 36,000
1997/08/28 904 905 892 892 7,000
1997/08/27 908 908 905 905 24,000
1997/08/26 902 908 902 908 9,000
1997/08/25 900 901 900 901 24,000
1997/08/22 914 915 900 900 23,000
1997/08/21 925 925 921 925 21,000
1997/08/20 920 930 920 925 18,000
1997/08/19 935 935 916 916 10,000
1997/08/18 939 940 939 940 9,000
1997/08/15 965 965 931 931 12,000
1997/08/14 978 978 978 978 2,000
1997/08/13 980 980 979 979 205,000
1997/08/12 980 980 980 980 1,000
1997/08/11 1,000 1,000 980 980 29,000
1997/08/08 1,000 1,000 1,000 1,000 3,000
1997/08/07 992 992 991 991 3,000
1997/08/06 979 981 979 981 5,000
1997/08/05 980 980 980 980 3,000
1997/08/04 1,020 1,020 1,020 1,020 4,000
1997/08/01 1,020 1,020 1,020 1,020 5,000
1997/07/31 1,030 1,030 1,030 1,030 4,000
1997/07/30 1,020 1,040 1,020 1,040 33,000
1997/07/28 1,020 1,040 1,020 1,020 5,000
1997/07/25 1,030 1,040 1,030 1,040 20,000
1997/07/24 1,040 1,040 1,040 1,040 13,000
1997/07/23 1,040 1,040 1,040 1,040 10,000
1997/07/22 1,040 1,040 1,040 1,040 7,000
1997/07/18 1,050 1,050 1,040 1,040 19,000
1997/07/17 1,030 1,040 995 995 14,000
1997/07/16 1,050 1,050 1,030 1,030 9,000
1997/07/15 1,050 1,050 1,030 1,030 17,000
1997/07/14 1,060 1,060 1,040 1,050 9,000
1997/07/11 1,040 1,040 1,040 1,040 13,000
1997/07/10 1,060 1,080 1,040 1,040 7,000
1997/07/09 1,070 1,070 1,060 1,060 2,000
1997/07/08 1,050 1,090 1,050 1,090 42,000
1997/07/07 1,040 1,080 1,030 1,060 160,000
1997/07/04 1,030 1,040 1,030 1,040 107,000
1997/07/03 1,040 1,040 1,030 1,030 108,000
1997/07/02 1,030 1,030 1,010 1,020 14,000
1997/07/01 1,030 1,030 1,010 1,010 13,000
1997/06/30 981 1,050 981 1,050 67,000
1997/06/27 980 981 980 981 15,000
1997/06/26 979 980 979 980 33,000
1997/06/25 960 980 960 980 37,000
1997/06/24 966 966 960 960 7,000
1997/06/23 976 976 966 966 31,000
1997/06/20 974 974 973 974 70,000
1997/06/19 974 974 973 973 6,000
1997/06/18 974 974 974 974 37,000
1997/06/17 974 974 973 973 17,000
1997/06/16 960 970 960 970 11,000
1997/06/13 970 970 970 970 15,000
1997/06/12 963 970 963 970 20,000
1997/06/11 961 962 961 961 21,000
1997/06/10 960 961 960 961 60,000
1997/06/09 960 960 960 960 8,000
1997/06/06 960 961 960 960 21,000
1997/06/05 959 960 954 960 20,000
1997/06/04 960 961 960 960 26,000
1997/06/03 965 965 960 960 38,000
1997/06/02 950 963 950 960 97,000
1997/05/30 934 955 934 940 49,000
1997/05/28 936 937 934 934 7,000
1997/05/27 945 951 942 942 33,000
1997/05/26 920 921 920 921 9,000
1997/05/23 949 949 949 949 77,000
1997/05/22 948 949 948 949 78,000
1997/05/21 949 949 949 949 1,000
1997/05/20 950 950 950 950 12,000
1997/05/19 950 950 950 950 4,000
1997/05/16 955 955 951 955 20,000
1997/05/15 965 965 957 959 38,000
1997/05/14 970 970 965 965 19,000
1997/05/13 973 973 973 973 119,000
1997/05/12 940 944 940 943 28,000
1997/05/09 940 940 939 940 15,000
1997/05/08 932 932 932 932 2,000
1997/05/07 940 941 940 940 27,000
1997/05/06 955 960 947 948 52,000
1997/05/02 954 955 952 955 52,000
1997/05/01 958 960 954 954 27,000
1997/04/30 921 954 921 954 57,000
1997/04/28 925 925 925 925 2,000
1997/04/25 903 904 903 903 5,000
1997/04/24 899 915 899 910 84,000
1997/04/23 898 900 898 899 51,000
1997/04/22 879 890 876 890 59,000
1997/04/21 890 890 870 870 38,000
1997/04/18 890 892 890 890 88,000
1997/04/17 890 890 890 890 2,000
1997/04/16 893 893 890 890 16,000
1997/04/15 894 894 894 894 28,000
1997/04/14 912 912 904 904 17,000
1997/04/11 920 920 915 915 41,000
1997/04/10 940 940 919 925 36,000
1997/04/09 960 960 955 960 12,000
1997/04/08 970 970 970 970 23,000
1997/04/04 969 969 969 969 7,000
1997/04/03 970 970 970 970 31,000
1997/04/02 955 955 940 950 12,000
1997/04/01 970 970 952 955 12,000
1997/03/31 971 971 971 971 1,000
1997/03/28 982 982 970 970 11,000
1997/03/27 982 982 980 980 27,000
1997/03/26 960 972 960 972 3,000
1997/03/25 958 965 958 963 1,839,000
1997/03/24 962 962 958 958 1,815,000
1997/03/21 970 970 963 963 8,000
1997/03/19 955 960 955 960 11,000
1997/03/18 950 960 950 960 2,020,000
1997/03/17 958 959 958 959 1,607,000
1997/03/14 932 932 931 931 21,000
1997/03/13 943 943 943 943 8,000
1997/03/12 952 952 949 949 5,000
1997/03/11 940 968 940 958 3,000
1997/03/10 959 959 940 940 4,000
1997/03/07 935 969 930 969 7,000
1997/03/06 931 960 931 935 8,000
1997/03/05 960 969 951 951 32,000
1997/03/04 1,000 1,000 971 971 5,000
1997/03/03 1,000 1,000 1,000 1,000 137,000
1997/02/28 942 990 942 990 10,000
1997/02/26 992 992 992 992 9,000
1997/02/25 999 999 998 998 14,000
1997/02/24 1,000 1,020 1,000 1,020 4,000
1997/02/21 964 1,000 964 1,000 17,000
1997/02/20 920 970 920 970 23,000
1997/02/19 920 920 920 920 1,000
1997/02/18 948 948 927 927 6,000
1997/02/17 948 948 948 948 10,000
1997/02/14 948 948 948 948 5,000
1997/02/13 948 956 948 948 3,015,000
1997/02/12 940 940 938 938 3,004,000
1997/02/10 930 930 930 930 1,000
1997/02/07 930 930 930 930 83,000
1997/02/06 921 930 921 930 16,000
1997/02/05 970 970 921 921 47,000
1997/02/04 1,010 1,010 1,000 1,000 9,000
1997/02/03 970 1,010 970 1,010 22,000
1997/01/31 980 980 970 970 11,000
1997/01/30 980 980 970 970 5,000
1997/01/29 960 980 960 980 40,000
1997/01/28 970 970 950 950 4,000
1997/01/27 966 970 966 970 12,000
1997/01/24 964 966 951 966 123,000
1997/01/23 964 964 964 964 7,000
1997/01/22 974 975 974 975 9,000
1997/01/21 975 975 961 961 12,000
1997/01/20 1,010 1,010 961 970 22,000
1997/01/17 1,010 1,010 1,010 1,010 6,000
1997/01/16 1,030 1,050 1,030 1,030 5,000
1997/01/14 1,050 1,050 1,030 1,050 11,000
1997/01/13 995 1,050 995 1,050 20,000
1997/01/10 1,040 1,040 999 999 12,000
1997/01/09 1,050 1,050 1,050 1,050 3,000
1997/01/08 1,090 1,140 1,090 1,110 211,000
1997/01/07 1,090 1,090 1,090 1,090 8,000
1997/01/06 1,070 1,070 1,070 1,070 1,000

このページの先頭へ