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 |
---|---|---|---|---|---|
1998/12/30 | 580 | 600 | 580 | 600 | 2,000 |
1998/12/29 | 580 | 581 | 580 | 581 | 2,000 |
1998/12/28 | 580 | 580 | 580 | 580 | 3,000 |
1998/12/25 | 588 | 588 | 580 | 580 | 23,000 |
1998/12/24 | 582 | 582 | 582 | 582 | 6,000 |
1998/12/22 | 606 | 606 | 590 | 592 | 32,000 |
1998/12/18 | 597 | 602 | 597 | 602 | 46,000 |
1998/12/17 | 590 | 590 | 590 | 590 | 2,000 |
1998/12/16 | 590 | 590 | 590 | 590 | 1,000 |
1998/12/15 | 578 | 600 | 578 | 590 | 7,000 |
1998/12/14 | 599 | 599 | 599 | 599 | 3,000 |
1998/12/11 | 571 | 600 | 571 | 600 | 32,000 |
1998/12/10 | 590 | 602 | 590 | 600 | 84,000 |
1998/12/09 | 570 | 570 | 570 | 570 | 14,000 |
1998/12/08 | 583 | 584 | 580 | 580 | 9,000 |
1998/12/07 | 583 | 583 | 583 | 583 | 1,000 |
1998/12/04 | 582 | 583 | 582 | 583 | 4,000 |
1998/12/03 | 572 | 582 | 572 | 582 | 17,000 |
1998/12/02 | 597 | 597 | 577 | 582 | 34,000 |
1998/12/01 | 570 | 580 | 570 | 577 | 8,000 |
1998/11/30 | 590 | 590 | 570 | 570 | 15,000 |
1998/11/27 | 570 | 580 | 570 | 580 | 13,000 |
1998/11/26 | 570 | 590 | 570 | 590 | 27,000 |
1998/11/25 | 600 | 600 | 570 | 570 | 31,000 |
1998/11/24 | 567 | 600 | 567 | 599 | 9,000 |
1998/11/20 | 589 | 598 | 587 | 597 | 38,000 |
1998/11/19 | 570 | 580 | 570 | 580 | 17,000 |
1998/11/18 | 599 | 599 | 570 | 570 | 39,000 |
1998/11/17 | 589 | 589 | 589 | 589 | 7,000 |
1998/11/16 | 591 | 591 | 589 | 589 | 8,000 |
1998/11/13 | 569 | 597 | 569 | 591 | 6,000 |
1998/11/12 | 569 | 599 | 569 | 599 | 8,000 |
1998/11/11 | 578 | 589 | 578 | 589 | 12,000 |
1998/11/10 | 579 | 579 | 565 | 578 | 10,000 |
1998/11/09 | 570 | 580 | 565 | 580 | 14,000 |
1998/11/06 | 570 | 571 | 570 | 570 | 20,000 |
1998/11/05 | 580 | 582 | 560 | 570 | 30,000 |
1998/11/04 | 600 | 600 | 590 | 600 | 59,000 |
1998/11/02 | 598 | 598 | 598 | 598 | 1,000 |
1998/10/30 | 598 | 598 | 585 | 590 | 13,000 |
1998/10/29 | 560 | 580 | 560 | 580 | 8,000 |
1998/10/28 | 580 | 580 | 580 | 580 | 7,000 |
1998/10/27 | 580 | 580 | 560 | 580 | 31,000 |
1998/10/26 | 598 | 598 | 580 | 580 | 10,000 |
1998/10/23 | 594 | 596 | 571 | 591 | 18,000 |
1998/10/22 | 597 | 598 | 597 | 598 | 61,000 |
1998/10/21 | 597 | 598 | 580 | 587 | 72,000 |
1998/10/20 | 596 | 600 | 596 | 597 | 42,000 |
1998/10/19 | 560 | 571 | 560 | 570 | 22,000 |
1998/10/16 | 570 | 570 | 560 | 560 | 9,000 |
1998/10/15 | 578 | 578 | 575 | 578 | 5,000 |
1998/10/14 | 575 | 581 | 575 | 575 | 18,000 |
1998/10/13 | 589 | 589 | 580 | 581 | 12,000 |
1998/10/12 | 590 | 590 | 575 | 590 | 13,000 |
1998/10/09 | 590 | 590 | 590 | 590 | 3,000 |
1998/10/08 | 591 | 591 | 590 | 590 | 5,000 |
1998/10/07 | 590 | 590 | 590 | 590 | 7,000 |
1998/10/06 | 563 | 580 | 563 | 580 | 36,000 |
1998/10/05 | 581 | 597 | 581 | 587 | 10,000 |
1998/10/02 | 597 | 597 | 580 | 580 | 35,000 |
1998/10/01 | 597 | 597 | 573 | 594 | 20,000 |
1998/09/30 | 596 | 598 | 595 | 598 | 32,000 |
1998/09/29 | 580 | 596 | 580 | 596 | 25,000 |
1998/09/28 | 566 | 597 | 566 | 597 | 22,000 |
1998/09/25 | 562 | 595 | 562 | 595 | 14,000 |
1998/09/24 | 590 | 591 | 590 | 591 | 13,000 |
1998/09/22 | 597 | 597 | 580 | 590 | 35,000 |
1998/09/21 | 560 | 580 | 554 | 580 | 51,000 |
1998/09/18 | 571 | 593 | 571 | 590 | 49,000 |
1998/09/17 | 570 | 578 | 550 | 578 | 14,000 |
1998/09/16 | 560 | 575 | 556 | 575 | 16,000 |
1998/09/14 | 579 | 580 | 578 | 580 | 35,000 |
1998/09/11 | 596 | 596 | 565 | 565 | 43,000 |
1998/09/10 | 579 | 579 | 579 | 579 | 1,000 |
1998/09/09 | 584 | 588 | 579 | 579 | 23,000 |
1998/09/08 | 590 | 594 | 580 | 584 | 14,000 |
1998/09/07 | 550 | 590 | 550 | 590 | 25,000 |
1998/09/04 | 589 | 589 | 574 | 574 | 12,000 |
1998/09/03 | 555 | 585 | 555 | 575 | 17,000 |
1998/09/02 | 599 | 600 | 580 | 585 | 19,000 |
1998/09/01 | 550 | 559 | 531 | 559 | 84,000 |
1998/08/31 | 565 | 570 | 555 | 565 | 18,000 |
1998/08/28 | 555 | 570 | 540 | 569 | 15,000 |
1998/08/27 | 570 | 570 | 550 | 570 | 46,000 |
1998/08/26 | 579 | 579 | 553 | 570 | 16,000 |
1998/08/25 | 584 | 584 | 569 | 579 | 61,000 |
1998/08/24 | 590 | 590 | 585 | 585 | 6,000 |
1998/08/21 | 599 | 599 | 591 | 591 | 15,000 |
1998/08/20 | 598 | 599 | 598 | 599 | 27,000 |
1998/08/19 | 599 | 599 | 599 | 599 | 7,000 |
1998/08/18 | 598 | 599 | 598 | 599 | 16,000 |
1998/08/17 | 598 | 598 | 573 | 589 | 21,000 |
1998/08/14 | 590 | 590 | 583 | 583 | 16,000 |
1998/08/13 | 590 | 590 | 590 | 590 | 14,000 |
1998/08/12 | 589 | 590 | 577 | 577 | 13,000 |
1998/08/11 | 598 | 598 | 577 | 595 | 40,000 |
1998/08/10 | 599 | 599 | 581 | 598 | 10,000 |
1998/08/07 | 577 | 599 | 577 | 599 | 20,000 |
1998/08/06 | 599 | 599 | 589 | 589 | 12,000 |
1998/08/05 | 594 | 599 | 594 | 594 | 14,000 |
1998/08/04 | 598 | 598 | 594 | 595 | 24,000 |
1998/08/03 | 590 | 591 | 590 | 591 | 3,000 |
1998/07/31 | 590 | 590 | 590 | 590 | 1,000 |
1998/07/30 | 595 | 595 | 561 | 585 | 24,000 |
1998/07/29 | 585 | 585 | 585 | 585 | 1,000 |
1998/07/28 | 577 | 590 | 570 | 590 | 57,000 |
1998/07/27 | 590 | 590 | 580 | 580 | 14,000 |
1998/07/24 | 576 | 590 | 565 | 590 | 15,000 |
1998/07/23 | 580 | 594 | 576 | 576 | 12,000 |
1998/07/22 | 579 | 580 | 577 | 580 | 7,000 |
1998/07/21 | 600 | 600 | 580 | 580 | 13,000 |
1998/07/17 | 598 | 600 | 598 | 600 | 32,000 |
1998/07/16 | 585 | 599 | 585 | 599 | 6,000 |
1998/07/15 | 599 | 600 | 582 | 582 | 14,000 |
1998/07/14 | 598 | 599 | 592 | 599 | 27,000 |
1998/07/13 | 598 | 598 | 590 | 598 | 4,000 |
1998/07/10 | 582 | 600 | 580 | 600 | 15,000 |
1998/07/09 | 588 | 600 | 588 | 600 | 14,000 |
1998/07/08 | 591 | 600 | 582 | 600 | 4,000 |
1998/07/07 | 599 | 600 | 599 | 600 | 5,000 |
1998/07/06 | 582 | 600 | 582 | 600 | 9,000 |
1998/07/03 | 590 | 600 | 590 | 592 | 24,000 |
1998/07/02 | 600 | 600 | 600 | 600 | 22,000 |
1998/07/01 | 600 | 600 | 596 | 600 | 17,000 |
1998/06/30 | 600 | 600 | 600 | 600 | 2,000 |
1998/06/29 | 600 | 600 | 600 | 600 | 1,000 |
1998/06/26 | 600 | 602 | 575 | 602 | 28,000 |
1998/06/25 | 580 | 602 | 580 | 602 | 45,000 |
1998/06/24 | 580 | 600 | 570 | 600 | 24,000 |
1998/06/23 | 597 | 600 | 580 | 590 | 14,000 |
1998/06/22 | 599 | 599 | 599 | 599 | 1,000 |
1998/06/19 | 580 | 600 | 580 | 600 | 16,000 |
1998/06/18 | 580 | 587 | 580 | 587 | 24,000 |
1998/06/17 | 582 | 582 | 562 | 580 | 32,000 |
1998/06/16 | 560 | 585 | 550 | 583 | 62,000 |
1998/06/15 | 561 | 580 | 561 | 580 | 34,000 |
1998/06/12 | 560 | 581 | 560 | 581 | 62,000 |
1998/06/11 | 560 | 580 | 560 | 580 | 51,000 |
1998/06/10 | 571 | 577 | 570 | 570 | 46,000 |
1998/06/09 | 570 | 570 | 570 | 570 | 2,000 |
1998/06/08 | 556 | 570 | 556 | 560 | 4,000 |
1998/06/05 | 560 | 561 | 560 | 561 | 3,000 |
1998/06/04 | 570 | 580 | 560 | 580 | 47,000 |
1998/06/03 | 580 | 580 | 580 | 580 | 2,000 |
1998/06/02 | 590 | 590 | 580 | 590 | 22,000 |
1998/06/01 | 590 | 590 | 590 | 590 | 1,000 |
1998/05/29 | 584 | 584 | 580 | 580 | 6,000 |
1998/05/28 | 586 | 586 | 584 | 584 | 2,000 |
1998/05/27 | 560 | 587 | 541 | 587 | 27,000 |
1998/05/26 | 560 | 561 | 560 | 561 | 2,000 |
1998/05/25 | 560 | 560 | 560 | 560 | 6,000 |
1998/05/22 | 565 | 575 | 560 | 575 | 36,000 |
1998/05/21 | 560 | 577 | 560 | 565 | 8,000 |
1998/05/20 | 562 | 570 | 556 | 570 | 15,000 |
1998/05/19 | 561 | 561 | 561 | 561 | 6,000 |
1998/05/18 | 570 | 570 | 561 | 561 | 43,000 |
1998/05/15 | 555 | 570 | 550 | 570 | 25,000 |
1998/05/14 | 570 | 570 | 556 | 556 | 19,000 |
1998/05/13 | 570 | 570 | 556 | 570 | 3,000 |
1998/05/12 | 555 | 570 | 555 | 570 | 24,000 |
1998/05/11 | 560 | 570 | 560 | 570 | 7,000 |
1998/05/08 | 565 | 570 | 565 | 570 | 3,000 |
1998/05/07 | 570 | 575 | 565 | 570 | 9,000 |
1998/05/06 | 600 | 600 | 590 | 590 | 11,000 |
1998/05/01 | 558 | 595 | 557 | 575 | 18,000 |
1998/04/30 | 570 | 580 | 560 | 578 | 19,000 |
1998/04/28 | 588 | 600 | 570 | 580 | 40,000 |
1998/04/27 | 590 | 599 | 580 | 599 | 32,000 |
1998/04/24 | 590 | 602 | 590 | 591 | 20,000 |
1998/04/23 | 616 | 616 | 598 | 598 | 14,000 |
1998/04/22 | 640 | 640 | 640 | 640 | 21,000 |
1998/04/21 | 628 | 640 | 628 | 640 | 4,000 |
1998/04/20 | 608 | 610 | 608 | 610 | 6,000 |
1998/04/17 | 598 | 598 | 597 | 598 | 12,000 |
1998/04/16 | 625 | 625 | 591 | 598 | 124,000 |
1998/04/15 | 627 | 645 | 627 | 645 | 3,000 |
1998/04/14 | 631 | 631 | 630 | 630 | 3,000 |
1998/04/13 | 625 | 630 | 625 | 630 | 15,000 |
1998/04/10 | 600 | 630 | 600 | 630 | 9,000 |
1998/04/09 | 630 | 630 | 628 | 628 | 3,000 |
1998/04/08 | 596 | 630 | 596 | 630 | 11,000 |
1998/04/07 | 580 | 595 | 575 | 595 | 10,000 |
1998/04/06 | 580 | 580 | 560 | 575 | 14,000 |
1998/04/03 | 578 | 581 | 576 | 581 | 13,000 |
1998/04/02 | 619 | 619 | 576 | 576 | 12,000 |
1998/04/01 | 630 | 630 | 630 | 630 | 1,000 |
1998/03/31 | 650 | 660 | 622 | 660 | 31,000 |
1998/03/30 | 645 | 650 | 644 | 650 | 10,000 |
1998/03/27 | 643 | 644 | 643 | 644 | 4,000 |
1998/03/26 | 630 | 645 | 630 | 644 | 7,000 |
1998/03/25 | 620 | 630 | 610 | 630 | 21,000 |
1998/03/24 | 629 | 630 | 611 | 629 | 18,000 |
1998/03/23 | 630 | 630 | 630 | 630 | 4,000 |
1998/03/20 | 605 | 620 | 605 | 620 | 21,000 |
1998/03/19 | 614 | 614 | 610 | 610 | 29,000 |
1998/03/18 | 615 | 615 | 615 | 615 | 32,000 |
1998/03/17 | 614 | 614 | 614 | 614 | 2,000 |
1998/03/16 | 615 | 615 | 613 | 613 | 3,000 |
1998/03/13 | 610 | 615 | 610 | 615 | 55,000 |
1998/03/12 | 614 | 615 | 611 | 611 | 11,000 |
1998/03/11 | 615 | 615 | 612 | 614 | 23,000 |
1998/03/10 | 620 | 620 | 615 | 620 | 27,000 |
1998/03/09 | 611 | 630 | 611 | 630 | 38,000 |
1998/03/06 | 650 | 650 | 631 | 631 | 3,000 |
1998/03/05 | 650 | 650 | 650 | 650 | 16,000 |
1998/03/04 | 650 | 650 | 650 | 650 | 2,000 |
1998/03/03 | 650 | 679 | 650 | 677 | 55,000 |
1998/03/02 | 645 | 645 | 635 | 635 | 4,000 |
1998/02/27 | 650 | 650 | 650 | 650 | 6,000 |
1998/02/26 | 644 | 649 | 644 | 649 | 141,000 |
1998/02/25 | 610 | 614 | 610 | 614 | 18,000 |
1998/02/24 | 635 | 650 | 631 | 631 | 16,000 |
1998/02/20 | 620 | 625 | 620 | 625 | 7,000 |
1998/02/19 | 609 | 615 | 609 | 615 | 20,000 |
1998/02/18 | 659 | 659 | 659 | 659 | 1,000 |
1998/02/17 | 630 | 650 | 630 | 640 | 6,000 |
1998/02/16 | 649 | 649 | 630 | 630 | 6,000 |
1998/02/13 | 650 | 650 | 650 | 650 | 1,000 |
1998/02/12 | 659 | 659 | 659 | 659 | 2,000 |
1998/02/10 | 650 | 659 | 650 | 659 | 9,000 |
1998/02/09 | 660 | 660 | 630 | 640 | 5,000 |
1998/02/06 | 620 | 650 | 620 | 650 | 11,000 |
1998/02/05 | 621 | 640 | 621 | 640 | 7,000 |
1998/02/04 | 649 | 649 | 640 | 640 | 5,000 |
1998/02/03 | 650 | 650 | 650 | 650 | 5,000 |
1998/02/02 | 630 | 640 | 620 | 640 | 27,000 |
1998/01/30 | 671 | 671 | 641 | 641 | 16,000 |
1998/01/29 | 686 | 686 | 635 | 641 | 19,000 |
1998/01/28 | 679 | 690 | 679 | 680 | 14,000 |
1998/01/27 | 689 | 689 | 689 | 689 | 7,000 |
1998/01/26 | 675 | 700 | 675 | 700 | 19,000 |
1998/01/23 | 675 | 675 | 675 | 675 | 2,000 |
1998/01/22 | 679 | 679 | 650 | 678 | 9,000 |
1998/01/21 | 701 | 701 | 700 | 700 | 7,000 |
1998/01/20 | 700 | 700 | 700 | 700 | 4,000 |
1998/01/19 | 634 | 645 | 620 | 645 | 27,000 |
1998/01/16 | 659 | 665 | 645 | 645 | 17,000 |
1998/01/14 | 653 | 659 | 653 | 658 | 7,000 |
1998/01/12 | 679 | 679 | 651 | 651 | 6,000 |
1998/01/09 | 690 | 690 | 690 | 690 | 1,000 |
1998/01/08 | 680 | 700 | 680 | 690 | 11,000 |
1998/01/07 | 695 | 700 | 695 | 700 | 23,000 |
1998/01/06 | 710 | 710 | 690 | 705 | 21,000 |
1998/01/05 | 680 | 680 | 680 | 680 | 2,000 |