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 |
---|---|---|---|---|---|
2000/12/29 | 685 | 691 | 685 | 691 | 6,000 |
2000/12/28 | 685 | 687 | 685 | 687 | 6,000 |
2000/12/27 | 685 | 688 | 685 | 688 | 15,000 |
2000/12/26 | 680 | 688 | 680 | 685 | 11,000 |
2000/12/25 | 667 | 685 | 667 | 685 | 16,000 |
2000/12/22 | 675 | 675 | 667 | 667 | 22,000 |
2000/12/21 | 653 | 654 | 653 | 654 | 14,000 |
2000/12/20 | 647 | 653 | 642 | 653 | 26,000 |
2000/12/19 | 658 | 658 | 632 | 642 | 13,000 |
2000/12/18 | 656 | 656 | 652 | 652 | 8,000 |
2000/12/15 | 670 | 670 | 653 | 653 | 4,000 |
2000/12/14 | 673 | 673 | 673 | 673 | 3,000 |
2000/12/13 | 673 | 673 | 673 | 673 | 4,000 |
2000/12/12 | 678 | 678 | 671 | 673 | 10,000 |
2000/12/11 | 660 | 679 | 660 | 679 | 7,000 |
2000/12/08 | 646 | 655 | 646 | 650 | 47,000 |
2000/12/07 | 645 | 646 | 645 | 646 | 3,000 |
2000/12/06 | 665 | 665 | 647 | 647 | 5,000 |
2000/12/05 | 667 | 671 | 666 | 666 | 8,000 |
2000/12/04 | 700 | 700 | 666 | 666 | 23,000 |
2000/12/01 | 680 | 690 | 679 | 680 | 24,000 |
2000/11/30 | 670 | 679 | 670 | 679 | 9,000 |
2000/11/29 | 666 | 678 | 662 | 677 | 5,000 |
2000/11/28 | 666 | 667 | 665 | 666 | 6,000 |
2000/11/27 | 670 | 680 | 670 | 680 | 10,000 |
2000/11/24 | 670 | 680 | 670 | 680 | 7,000 |
2000/11/22 | 677 | 680 | 668 | 680 | 27,000 |
2000/11/21 | 667 | 668 | 666 | 667 | 22,000 |
2000/11/20 | 662 | 666 | 662 | 666 | 10,000 |
2000/11/17 | 659 | 663 | 659 | 663 | 5,000 |
2000/11/16 | 665 | 665 | 645 | 655 | 8,000 |
2000/11/15 | 653 | 653 | 641 | 641 | 9,000 |
2000/11/14 | 653 | 659 | 653 | 659 | 10,000 |
2000/11/13 | 641 | 657 | 641 | 657 | 6,000 |
2000/11/10 | 636 | 656 | 636 | 641 | 5,000 |
2000/11/09 | 650 | 650 | 630 | 630 | 29,000 |
2000/11/08 | 665 | 665 | 665 | 665 | 5,000 |
2000/11/07 | 659 | 665 | 659 | 665 | 5,000 |
2000/11/06 | 647 | 669 | 647 | 659 | 18,000 |
2000/11/02 | 660 | 660 | 645 | 645 | 19,000 |
2000/11/01 | 645 | 655 | 641 | 655 | 16,000 |
2000/10/31 | 659 | 659 | 645 | 645 | 5,000 |
2000/10/30 | 659 | 659 | 646 | 648 | 4,000 |
2000/10/27 | 669 | 669 | 669 | 669 | 3,000 |
2000/10/26 | 659 | 659 | 642 | 659 | 16,000 |
2000/10/25 | 670 | 675 | 660 | 660 | 13,000 |
2000/10/24 | 680 | 680 | 670 | 675 | 34,000 |
2000/10/23 | 667 | 679 | 666 | 679 | 11,000 |
2000/10/20 | 669 | 669 | 658 | 665 | 15,000 |
2000/10/19 | 650 | 650 | 640 | 641 | 5,000 |
2000/10/18 | 669 | 669 | 650 | 650 | 12,000 |
2000/10/17 | 667 | 667 | 665 | 665 | 6,000 |
2000/10/16 | 637 | 670 | 637 | 667 | 14,000 |
2000/10/13 | 640 | 640 | 635 | 635 | 2,000 |
2000/10/12 | 658 | 658 | 640 | 640 | 12,000 |
2000/10/11 | 660 | 660 | 650 | 650 | 7,000 |
2000/10/10 | 679 | 679 | 659 | 660 | 8,000 |
2000/10/06 | 678 | 680 | 678 | 680 | 4,000 |
2000/10/05 | 665 | 665 | 665 | 665 | 3,000 |
2000/10/04 | 670 | 680 | 670 | 675 | 11,000 |
2000/10/03 | 680 | 680 | 679 | 680 | 22,000 |
2000/10/02 | 670 | 675 | 668 | 675 | 16,000 |
2000/09/29 | 660 | 664 | 660 | 664 | 20,000 |
2000/09/28 | 647 | 650 | 647 | 650 | 16,000 |
2000/09/27 | 653 | 653 | 637 | 647 | 8,000 |
2000/09/26 | 661 | 661 | 643 | 643 | 3,000 |
2000/09/25 | 665 | 665 | 645 | 664 | 18,000 |
2000/09/22 | 665 | 665 | 653 | 665 | 33,000 |
2000/09/21 | 645 | 665 | 645 | 665 | 21,000 |
2000/09/20 | 640 | 665 | 639 | 665 | 57,000 |
2000/09/19 | 640 | 640 | 630 | 640 | 27,000 |
2000/09/18 | 625 | 641 | 625 | 641 | 20,000 |
2000/09/14 | 630 | 631 | 630 | 631 | 5,000 |
2000/09/13 | 640 | 640 | 638 | 640 | 7,000 |
2000/09/12 | 627 | 635 | 625 | 625 | 17,000 |
2000/09/11 | 640 | 640 | 628 | 628 | 39,000 |
2000/09/08 | 628 | 648 | 628 | 645 | 15,000 |
2000/09/07 | 657 | 657 | 620 | 628 | 6,000 |
2000/09/06 | 657 | 658 | 657 | 657 | 9,000 |
2000/09/05 | 664 | 664 | 657 | 657 | 12,000 |
2000/09/04 | 670 | 670 | 665 | 665 | 23,000 |
2000/09/01 | 670 | 670 | 661 | 662 | 9,000 |
2000/08/31 | 670 | 670 | 660 | 660 | 6,000 |
2000/08/30 | 666 | 670 | 666 | 670 | 8,000 |
2000/08/29 | 672 | 672 | 666 | 666 | 2,000 |
2000/08/28 | 665 | 675 | 655 | 675 | 11,000 |
2000/08/25 | 675 | 675 | 675 | 675 | 8,000 |
2000/08/24 | 671 | 675 | 671 | 675 | 21,000 |
2000/08/23 | 667 | 674 | 659 | 661 | 6,000 |
2000/08/22 | 675 | 675 | 665 | 675 | 52,000 |
2000/08/21 | 675 | 675 | 655 | 655 | 27,000 |
2000/08/18 | 680 | 680 | 675 | 679 | 12,000 |
2000/08/17 | 672 | 674 | 672 | 674 | 2,000 |
2000/08/16 | 678 | 678 | 661 | 661 | 3,000 |
2000/08/15 | 675 | 679 | 675 | 678 | 9,000 |
2000/08/14 | 670 | 674 | 670 | 674 | 3,000 |
2000/08/11 | 670 | 670 | 650 | 660 | 6,000 |
2000/08/10 | 670 | 673 | 670 | 673 | 4,000 |
2000/08/09 | 656 | 669 | 641 | 669 | 11,000 |
2000/08/08 | 671 | 671 | 666 | 666 | 11,000 |
2000/08/07 | 662 | 670 | 662 | 670 | 6,000 |
2000/08/04 | 646 | 662 | 646 | 662 | 11,000 |
2000/08/03 | 640 | 660 | 640 | 640 | 9,000 |
2000/08/02 | 660 | 660 | 640 | 640 | 19,000 |
2000/08/01 | 656 | 658 | 640 | 658 | 23,000 |
2000/07/31 | 645 | 656 | 645 | 656 | 7,000 |
2000/07/28 | 645 | 645 | 645 | 645 | 2,000 |
2000/07/27 | 642 | 645 | 642 | 645 | 5,000 |
2000/07/26 | 649 | 657 | 649 | 657 | 9,000 |
2000/07/25 | 649 | 649 | 645 | 649 | 5,000 |
2000/07/24 | 660 | 660 | 649 | 659 | 24,000 |
2000/07/21 | 660 | 660 | 643 | 643 | 12,000 |
2000/07/19 | 642 | 643 | 642 | 642 | 27,000 |
2000/07/18 | 660 | 660 | 642 | 642 | 9,000 |
2000/07/17 | 650 | 650 | 647 | 648 | 9,000 |
2000/07/14 | 633 | 634 | 633 | 634 | 6,000 |
2000/07/13 | 643 | 643 | 633 | 633 | 2,000 |
2000/07/12 | 639 | 644 | 639 | 644 | 4,000 |
2000/07/11 | 620 | 639 | 620 | 639 | 6,000 |
2000/07/10 | 605 | 630 | 605 | 630 | 3,000 |
2000/07/06 | 635 | 635 | 634 | 635 | 3,000 |
2000/07/05 | 639 | 639 | 618 | 618 | 9,000 |
2000/07/04 | 665 | 665 | 639 | 639 | 19,000 |
2000/07/03 | 630 | 635 | 630 | 635 | 10,000 |
2000/06/30 | 637 | 637 | 630 | 630 | 6,000 |
2000/06/29 | 630 | 630 | 620 | 627 | 23,000 |
2000/06/28 | 628 | 630 | 628 | 630 | 14,000 |
2000/06/27 | 638 | 640 | 628 | 628 | 17,000 |
2000/06/26 | 636 | 638 | 636 | 638 | 7,000 |
2000/06/23 | 644 | 645 | 625 | 636 | 31,000 |
2000/06/22 | 635 | 644 | 630 | 644 | 38,000 |
2000/06/21 | 614 | 614 | 605 | 614 | 10,000 |
2000/06/20 | 615 | 615 | 602 | 604 | 20,000 |
2000/06/19 | 595 | 602 | 595 | 602 | 26,000 |
2000/06/16 | 581 | 589 | 581 | 589 | 4,000 |
2000/06/15 | 597 | 600 | 580 | 581 | 435,000 |
2000/06/14 | 580 | 598 | 580 | 598 | 10,000 |
2000/06/13 | 591 | 591 | 590 | 590 | 16,000 |
2000/06/12 | 600 | 600 | 590 | 590 | 2,000 |
2000/06/09 | 595 | 595 | 583 | 583 | 48,000 |
2000/06/08 | 595 | 595 | 595 | 595 | 3,000 |
2000/06/07 | 580 | 595 | 580 | 595 | 12,000 |
2000/06/06 | 580 | 585 | 580 | 585 | 30,000 |
2000/06/05 | 587 | 589 | 587 | 589 | 6,000 |
2000/06/02 | 600 | 600 | 588 | 588 | 36,000 |
2000/06/01 | 599 | 600 | 596 | 600 | 15,000 |
2000/05/31 | 594 | 594 | 590 | 590 | 14,000 |
2000/05/30 | 590 | 590 | 578 | 578 | 6,000 |
2000/05/29 | 572 | 580 | 572 | 580 | 20,000 |
2000/05/26 | 599 | 599 | 568 | 568 | 17,000 |
2000/05/25 | 600 | 600 | 598 | 599 | 41,000 |
2000/05/24 | 599 | 600 | 598 | 600 | 13,000 |
2000/05/23 | 599 | 599 | 598 | 599 | 24,000 |
2000/05/22 | 600 | 600 | 576 | 580 | 25,000 |
2000/05/19 | 584 | 600 | 584 | 600 | 27,000 |
2000/05/18 | 587 | 587 | 570 | 584 | 20,000 |
2000/05/17 | 583 | 587 | 583 | 587 | 8,000 |
2000/05/16 | 597 | 599 | 582 | 582 | 39,000 |
2000/05/15 | 591 | 600 | 590 | 597 | 17,000 |
2000/05/12 | 600 | 600 | 579 | 590 | 30,000 |
2000/05/11 | 592 | 592 | 570 | 570 | 19,000 |
2000/05/10 | 585 | 599 | 585 | 599 | 12,000 |
2000/05/09 | 600 | 600 | 597 | 598 | 8,000 |
2000/05/08 | 615 | 615 | 610 | 610 | 7,000 |
2000/05/02 | 620 | 629 | 620 | 628 | 26,000 |
2000/05/01 | 585 | 610 | 585 | 610 | 19,000 |
2000/04/28 | 581 | 586 | 575 | 575 | 42,000 |
2000/04/27 | 592 | 592 | 581 | 581 | 14,000 |
2000/04/26 | 591 | 591 | 591 | 591 | 28,000 |
2000/04/25 | 600 | 640 | 590 | 591 | 14,000 |
2000/04/24 | 638 | 638 | 600 | 600 | 23,000 |
2000/04/21 | 601 | 620 | 601 | 603 | 7,000 |
2000/04/20 | 596 | 600 | 580 | 600 | 41,000 |
2000/04/19 | 565 | 590 | 565 | 576 | 28,000 |
2000/04/18 | 612 | 615 | 562 | 615 | 64,000 |
2000/04/17 | 637 | 637 | 630 | 632 | 9,000 |
2000/04/14 | 647 | 647 | 635 | 638 | 9,000 |
2000/04/13 | 647 | 647 | 646 | 647 | 6,000 |
2000/04/12 | 635 | 648 | 635 | 648 | 13,000 |
2000/04/11 | 644 | 644 | 635 | 635 | 4,000 |
2000/04/10 | 649 | 650 | 642 | 644 | 8,000 |
2000/04/07 | 635 | 650 | 635 | 650 | 13,000 |
2000/04/06 | 642 | 642 | 632 | 632 | 13,000 |
2000/04/05 | 648 | 657 | 642 | 657 | 16,000 |
2000/04/04 | 664 | 664 | 650 | 657 | 45,000 |
2000/04/03 | 673 | 673 | 653 | 664 | 11,000 |
2000/03/31 | 655 | 680 | 655 | 672 | 24,000 |
2000/03/30 | 661 | 671 | 658 | 658 | 15,000 |
2000/03/29 | 679 | 693 | 679 | 679 | 15,000 |
2000/03/28 | 691 | 700 | 691 | 694 | 4,000 |
2000/03/27 | 704 | 704 | 703 | 704 | 9,000 |
2000/03/24 | 700 | 704 | 671 | 703 | 20,000 |
2000/03/23 | 729 | 730 | 720 | 720 | 50,000 |
2000/03/22 | 730 | 730 | 716 | 729 | 40,000 |
2000/03/21 | 719 | 720 | 706 | 720 | 16,000 |
2000/03/17 | 733 | 735 | 720 | 724 | 62,000 |
2000/03/16 | 689 | 732 | 672 | 732 | 34,000 |
2000/03/15 | 658 | 700 | 658 | 700 | 33,000 |
2000/03/14 | 669 | 669 | 649 | 658 | 16,000 |
2000/03/13 | 650 | 669 | 645 | 669 | 17,000 |
2000/03/10 | 660 | 660 | 649 | 649 | 67,000 |
2000/03/09 | 664 | 669 | 640 | 640 | 16,000 |
2000/03/08 | 663 | 664 | 663 | 664 | 2,000 |
2000/03/07 | 668 | 669 | 668 | 668 | 5,000 |
2000/03/06 | 658 | 668 | 658 | 661 | 8,000 |
2000/03/03 | 660 | 668 | 651 | 668 | 9,000 |
2000/03/02 | 669 | 669 | 649 | 651 | 33,000 |
2000/03/01 | 669 | 669 | 650 | 650 | 6,000 |
2000/02/29 | 648 | 669 | 648 | 657 | 7,000 |
2000/02/28 | 669 | 669 | 669 | 669 | 2,000 |
2000/02/25 | 662 | 669 | 662 | 668 | 6,000 |
2000/02/24 | 661 | 662 | 661 | 662 | 5,000 |
2000/02/23 | 641 | 670 | 641 | 662 | 26,000 |
2000/02/22 | 689 | 689 | 646 | 648 | 28,000 |
2000/02/21 | 649 | 649 | 649 | 649 | 3,000 |
2000/02/18 | 649 | 651 | 649 | 649 | 29,000 |
2000/02/17 | 631 | 635 | 631 | 632 | 13,000 |
2000/02/16 | 630 | 631 | 630 | 631 | 15,000 |
2000/02/15 | 648 | 648 | 631 | 631 | 6,000 |
2000/02/14 | 648 | 648 | 648 | 648 | 4,000 |
2000/02/10 | 610 | 640 | 610 | 630 | 29,000 |
2000/02/09 | 643 | 643 | 640 | 640 | 12,000 |
2000/02/08 | 643 | 643 | 640 | 640 | 2,000 |
2000/02/07 | 640 | 650 | 640 | 640 | 7,000 |
2000/02/04 | 640 | 642 | 640 | 641 | 20,000 |
2000/02/03 | 641 | 642 | 630 | 630 | 9,000 |
2000/02/02 | 669 | 669 | 624 | 654 | 29,000 |
2000/02/01 | 660 | 660 | 630 | 640 | 10,000 |
2000/01/31 | 660 | 660 | 640 | 650 | 19,000 |
2000/01/28 | 655 | 655 | 640 | 640 | 9,000 |
2000/01/27 | 631 | 655 | 631 | 655 | 9,000 |
2000/01/26 | 641 | 655 | 631 | 655 | 12,000 |
2000/01/25 | 650 | 663 | 650 | 662 | 3,000 |
2000/01/24 | 700 | 700 | 620 | 670 | 20,000 |
2000/01/21 | 650 | 660 | 640 | 660 | 38,000 |
2000/01/20 | 659 | 660 | 650 | 650 | 26,000 |
2000/01/19 | 635 | 650 | 620 | 620 | 12,000 |
2000/01/18 | 665 | 665 | 665 | 665 | 7,000 |
2000/01/17 | 635 | 635 | 635 | 635 | 14,000 |
2000/01/14 | 640 | 650 | 636 | 636 | 12,000 |
2000/01/13 | 641 | 643 | 635 | 641 | 27,000 |
2000/01/12 | 640 | 644 | 640 | 644 | 28,000 |
2000/01/11 | 645 | 645 | 637 | 637 | 9,000 |
2000/01/07 | 636 | 645 | 630 | 645 | 15,000 |
2000/01/06 | 664 | 665 | 635 | 635 | 10,000 |
2000/01/05 | 685 | 685 | 663 | 663 | 29,000 |
2000/01/04 | 655 | 655 | 635 | 635 | 10,000 |