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 |
---|---|---|---|---|---|
2001/12/28 | 629 | 645 | 629 | 645 | 8,000 |
2001/12/27 | 628 | 639 | 621 | 629 | 23,000 |
2001/12/26 | 645 | 645 | 631 | 639 | 24,000 |
2001/12/25 | 655 | 655 | 650 | 655 | 28,000 |
2001/12/21 | 660 | 660 | 641 | 650 | 21,000 |
2001/12/20 | 645 | 679 | 645 | 670 | 33,000 |
2001/12/19 | 650 | 650 | 643 | 643 | 18,000 |
2001/12/18 | 639 | 648 | 634 | 648 | 23,000 |
2001/12/17 | 632 | 643 | 631 | 640 | 16,000 |
2001/12/14 | 640 | 650 | 637 | 639 | 86,000 |
2001/12/13 | 650 | 651 | 649 | 650 | 23,000 |
2001/12/12 | 640 | 650 | 630 | 647 | 25,000 |
2001/12/11 | 646 | 646 | 641 | 641 | 60,000 |
2001/12/10 | 647 | 647 | 638 | 646 | 10,000 |
2001/12/07 | 647 | 648 | 646 | 647 | 8,000 |
2001/12/06 | 650 | 651 | 637 | 637 | 24,000 |
2001/12/05 | 651 | 651 | 630 | 637 | 28,000 |
2001/12/04 | 648 | 651 | 636 | 651 | 39,000 |
2001/12/03 | 649 | 652 | 640 | 650 | 12,000 |
2001/11/30 | 649 | 649 | 638 | 646 | 21,000 |
2001/11/29 | 630 | 649 | 630 | 649 | 17,000 |
2001/11/28 | 622 | 650 | 622 | 650 | 64,000 |
2001/11/27 | 660 | 660 | 611 | 615 | 60,000 |
2001/11/26 | 677 | 680 | 630 | 660 | 55,000 |
2001/11/22 | 674 | 677 | 674 | 677 | 19,000 |
2001/11/21 | 668 | 670 | 668 | 670 | 10,000 |
2001/11/20 | 677 | 677 | 667 | 667 | 22,000 |
2001/11/19 | 673 | 673 | 669 | 669 | 8,000 |
2001/11/16 | 690 | 690 | 660 | 685 | 19,000 |
2001/11/15 | 675 | 690 | 672 | 690 | 18,000 |
2001/11/14 | 681 | 681 | 678 | 678 | 10,000 |
2001/11/13 | 689 | 689 | 681 | 681 | 10,000 |
2001/11/12 | 682 | 689 | 682 | 689 | 5,000 |
2001/11/09 | 689 | 689 | 680 | 682 | 15,000 |
2001/11/08 | 695 | 695 | 681 | 681 | 12,000 |
2001/11/07 | 695 | 695 | 688 | 693 | 24,000 |
2001/11/06 | 694 | 696 | 693 | 694 | 40,000 |
2001/11/05 | 686 | 695 | 685 | 694 | 20,000 |
2001/11/02 | 690 | 690 | 666 | 666 | 43,000 |
2001/11/01 | 689 | 689 | 680 | 680 | 37,000 |
2001/10/31 | 689 | 690 | 683 | 690 | 14,000 |
2001/10/30 | 672 | 687 | 672 | 682 | 7,000 |
2001/10/29 | 698 | 698 | 682 | 682 | 17,000 |
2001/10/26 | 699 | 699 | 689 | 698 | 22,000 |
2001/10/25 | 690 | 700 | 689 | 699 | 39,000 |
2001/10/24 | 670 | 690 | 670 | 690 | 41,000 |
2001/10/23 | 680 | 680 | 668 | 670 | 48,000 |
2001/10/22 | 669 | 670 | 668 | 670 | 35,000 |
2001/10/19 | 670 | 670 | 660 | 668 | 33,000 |
2001/10/18 | 669 | 670 | 666 | 670 | 15,000 |
2001/10/17 | 662 | 670 | 662 | 670 | 6,000 |
2001/10/16 | 670 | 672 | 670 | 671 | 6,000 |
2001/10/15 | 662 | 669 | 645 | 669 | 16,000 |
2001/10/12 | 667 | 675 | 667 | 675 | 11,000 |
2001/10/11 | 680 | 680 | 675 | 675 | 8,000 |
2001/10/10 | 666 | 678 | 666 | 666 | 20,000 |
2001/10/09 | 690 | 690 | 681 | 686 | 8,000 |
2001/10/05 | 700 | 700 | 689 | 693 | 15,000 |
2001/10/04 | 700 | 700 | 696 | 699 | 22,000 |
2001/10/03 | 699 | 700 | 693 | 695 | 20,000 |
2001/10/02 | 700 | 700 | 694 | 700 | 50,000 |
2001/10/01 | 694 | 699 | 684 | 699 | 33,000 |
2001/09/28 | 695 | 695 | 685 | 692 | 25,000 |
2001/09/27 | 694 | 694 | 685 | 685 | 15,000 |
2001/09/26 | 684 | 695 | 680 | 694 | 37,000 |
2001/09/25 | 694 | 694 | 677 | 684 | 37,000 |
2001/09/21 | 673 | 680 | 662 | 680 | 17,000 |
2001/09/20 | 678 | 678 | 671 | 673 | 22,000 |
2001/09/19 | 660 | 670 | 660 | 670 | 10,000 |
2001/09/18 | 687 | 687 | 680 | 680 | 7,000 |
2001/09/17 | 662 | 668 | 661 | 667 | 14,000 |
2001/09/14 | 670 | 670 | 660 | 660 | 41,000 |
2001/09/13 | 612 | 620 | 593 | 620 | 23,000 |
2001/09/12 | 660 | 660 | 640 | 643 | 5,000 |
2001/09/11 | 669 | 669 | 660 | 662 | 10,000 |
2001/09/10 | 680 | 680 | 679 | 679 | 2,000 |
2001/09/07 | 687 | 689 | 686 | 689 | 4,000 |
2001/09/06 | 679 | 687 | 679 | 687 | 7,000 |
2001/09/05 | 686 | 687 | 684 | 685 | 16,000 |
2001/09/04 | 683 | 700 | 677 | 700 | 29,000 |
2001/09/03 | 678 | 683 | 671 | 683 | 15,000 |
2001/08/31 | 685 | 685 | 679 | 679 | 23,000 |
2001/08/30 | 684 | 686 | 680 | 686 | 6,000 |
2001/08/29 | 685 | 685 | 670 | 684 | 16,000 |
2001/08/28 | 686 | 686 | 678 | 685 | 10,000 |
2001/08/27 | 677 | 686 | 677 | 680 | 4,000 |
2001/08/24 | 676 | 677 | 676 | 677 | 5,000 |
2001/08/23 | 685 | 686 | 684 | 686 | 12,000 |
2001/08/22 | 695 | 695 | 685 | 686 | 24,000 |
2001/08/21 | 677 | 677 | 676 | 676 | 6,000 |
2001/08/20 | 681 | 681 | 671 | 671 | 19,000 |
2001/08/17 | 683 | 683 | 671 | 671 | 17,000 |
2001/08/16 | 672 | 680 | 672 | 678 | 5,000 |
2001/08/15 | 687 | 687 | 682 | 682 | 3,000 |
2001/08/14 | 669 | 687 | 669 | 687 | 3,000 |
2001/08/13 | 679 | 679 | 665 | 669 | 8,000 |
2001/08/10 | 682 | 682 | 679 | 679 | 6,000 |
2001/08/09 | 690 | 690 | 682 | 682 | 7,000 |
2001/08/08 | 698 | 698 | 691 | 691 | 5,000 |
2001/08/07 | 700 | 700 | 695 | 698 | 25,000 |
2001/08/06 | 688 | 690 | 688 | 690 | 3,000 |
2001/08/03 | 710 | 710 | 698 | 698 | 23,000 |
2001/08/02 | 699 | 710 | 699 | 710 | 74,000 |
2001/08/01 | 698 | 699 | 684 | 699 | 43,000 |
2001/07/31 | 697 | 698 | 696 | 698 | 21,000 |
2001/07/30 | 699 | 699 | 686 | 698 | 17,000 |
2001/07/27 | 696 | 698 | 696 | 698 | 12,000 |
2001/07/26 | 683 | 696 | 683 | 696 | 10,000 |
2001/07/25 | 691 | 693 | 690 | 693 | 18,000 |
2001/07/24 | 688 | 692 | 687 | 691 | 59,000 |
2001/07/23 | 694 | 694 | 671 | 688 | 32,000 |
2001/07/19 | 675 | 688 | 675 | 688 | 22,000 |
2001/07/18 | 678 | 678 | 675 | 675 | 7,000 |
2001/07/17 | 665 | 668 | 665 | 668 | 9,000 |
2001/07/16 | 675 | 675 | 662 | 662 | 4,000 |
2001/07/13 | 658 | 658 | 658 | 658 | 5,000 |
2001/07/12 | 666 | 666 | 666 | 666 | 2,000 |
2001/07/11 | 665 | 665 | 652 | 656 | 11,000 |
2001/07/10 | 655 | 679 | 652 | 679 | 22,000 |
2001/07/09 | 667 | 667 | 655 | 655 | 10,000 |
2001/07/06 | 670 | 670 | 668 | 668 | 5,000 |
2001/07/05 | 681 | 681 | 670 | 670 | 3,000 |
2001/07/04 | 687 | 687 | 681 | 681 | 5,000 |
2001/07/03 | 695 | 695 | 687 | 687 | 25,000 |
2001/07/02 | 699 | 699 | 682 | 683 | 16,000 |
2001/06/29 | 700 | 700 | 697 | 700 | 37,000 |
2001/06/28 | 691 | 700 | 690 | 698 | 15,000 |
2001/06/27 | 699 | 699 | 690 | 690 | 28,000 |
2001/06/26 | 690 | 700 | 690 | 700 | 26,000 |
2001/06/25 | 690 | 690 | 683 | 690 | 18,000 |
2001/06/22 | 689 | 695 | 685 | 695 | 33,000 |
2001/06/21 | 661 | 679 | 661 | 679 | 17,000 |
2001/06/20 | 664 | 664 | 658 | 660 | 13,000 |
2001/06/19 | 670 | 670 | 654 | 654 | 11,000 |
2001/06/18 | 669 | 669 | 659 | 659 | 3,000 |
2001/06/15 | 664 | 664 | 659 | 659 | 9,000 |
2001/06/14 | 665 | 665 | 665 | 665 | 2,000 |
2001/06/13 | 665 | 665 | 665 | 665 | 1,000 |
2001/06/12 | 663 | 663 | 662 | 663 | 23,000 |
2001/06/11 | 663 | 664 | 663 | 663 | 7,000 |
2001/06/08 | 663 | 663 | 663 | 663 | 83,000 |
2001/06/07 | 641 | 662 | 641 | 662 | 4,000 |
2001/06/06 | 641 | 651 | 641 | 646 | 6,000 |
2001/06/05 | 639 | 655 | 639 | 640 | 8,000 |
2001/06/04 | 669 | 669 | 659 | 659 | 18,000 |
2001/06/01 | 646 | 660 | 643 | 660 | 15,000 |
2001/05/31 | 650 | 650 | 643 | 643 | 3,000 |
2001/05/30 | 650 | 650 | 650 | 650 | 2,000 |
2001/05/29 | 649 | 649 | 649 | 649 | 1,000 |
2001/05/28 | 647 | 647 | 647 | 647 | 1,000 |
2001/05/25 | 679 | 679 | 645 | 645 | 7,000 |
2001/05/24 | 678 | 679 | 678 | 679 | 5,000 |
2001/05/23 | 662 | 687 | 662 | 678 | 9,000 |
2001/05/22 | 688 | 688 | 669 | 672 | 30,000 |
2001/05/21 | 659 | 668 | 659 | 668 | 18,000 |
2001/05/18 | 645 | 659 | 645 | 659 | 18,000 |
2001/05/17 | 649 | 649 | 635 | 635 | 12,000 |
2001/05/16 | 641 | 649 | 641 | 649 | 2,000 |
2001/05/15 | 636 | 644 | 636 | 644 | 7,000 |
2001/05/14 | 645 | 645 | 636 | 636 | 7,000 |
2001/05/11 | 656 | 656 | 646 | 646 | 2,000 |
2001/05/10 | 642 | 649 | 641 | 649 | 9,000 |
2001/05/09 | 641 | 641 | 641 | 641 | 3,000 |
2001/05/08 | 650 | 660 | 641 | 641 | 13,000 |
2001/05/07 | 661 | 662 | 631 | 649 | 28,000 |
2001/05/02 | 700 | 700 | 660 | 660 | 43,000 |
2001/05/01 | 686 | 699 | 686 | 699 | 11,000 |
2001/04/27 | 678 | 688 | 678 | 686 | 6,000 |
2001/04/26 | 676 | 686 | 670 | 676 | 15,000 |
2001/04/25 | 680 | 686 | 680 | 686 | 4,000 |
2001/04/24 | 690 | 690 | 685 | 690 | 30,000 |
2001/04/23 | 682 | 690 | 682 | 685 | 7,000 |
2001/04/20 | 680 | 690 | 680 | 682 | 36,000 |
2001/04/19 | 680 | 680 | 676 | 680 | 13,000 |
2001/04/18 | 655 | 680 | 655 | 680 | 17,000 |
2001/04/17 | 634 | 642 | 633 | 642 | 6,000 |
2001/04/13 | 632 | 634 | 632 | 632 | 4,000 |
2001/04/12 | 625 | 626 | 625 | 626 | 5,000 |
2001/04/11 | 631 | 631 | 621 | 625 | 11,000 |
2001/04/10 | 641 | 641 | 633 | 633 | 7,000 |
2001/04/09 | 645 | 645 | 641 | 641 | 5,000 |
2001/04/06 | 669 | 669 | 651 | 651 | 4,000 |
2001/04/05 | 646 | 669 | 646 | 669 | 8,000 |
2001/04/04 | 645 | 665 | 645 | 651 | 10,000 |
2001/04/03 | 639 | 655 | 639 | 655 | 26,000 |
2001/04/02 | 645 | 645 | 610 | 610 | 32,000 |
2001/03/30 | 674 | 674 | 640 | 640 | 13,000 |
2001/03/29 | 690 | 697 | 668 | 668 | 9,000 |
2001/03/28 | 699 | 700 | 691 | 692 | 16,000 |
2001/03/27 | 699 | 700 | 689 | 699 | 20,000 |
2001/03/26 | 660 | 700 | 659 | 700 | 35,000 |
2001/03/23 | 680 | 680 | 660 | 660 | 9,000 |
2001/03/22 | 700 | 700 | 680 | 680 | 44,000 |
2001/03/21 | 655 | 700 | 655 | 700 | 34,000 |
2001/03/19 | 638 | 648 | 638 | 639 | 18,000 |
2001/03/16 | 640 | 640 | 638 | 638 | 5,000 |
2001/03/15 | 616 | 620 | 616 | 620 | 12,000 |
2001/03/14 | 630 | 630 | 629 | 629 | 3,000 |
2001/03/13 | 620 | 620 | 618 | 620 | 11,000 |
2001/03/12 | 620 | 620 | 620 | 620 | 1,000 |
2001/03/09 | 615 | 628 | 615 | 628 | 60,000 |
2001/03/08 | 634 | 635 | 634 | 635 | 5,000 |
2001/03/07 | 635 | 635 | 634 | 635 | 5,000 |
2001/03/06 | 620 | 635 | 620 | 635 | 16,000 |
2001/03/05 | 631 | 631 | 610 | 610 | 5,000 |
2001/03/02 | 645 | 645 | 631 | 631 | 26,000 |
2001/03/01 | 621 | 622 | 611 | 620 | 12,000 |
2001/02/28 | 658 | 658 | 620 | 620 | 5,000 |
2001/02/27 | 659 | 659 | 658 | 658 | 2,000 |
2001/02/26 | 660 | 665 | 660 | 660 | 9,000 |
2001/02/23 | 650 | 660 | 650 | 660 | 22,000 |
2001/02/22 | 670 | 670 | 650 | 650 | 32,000 |
2001/02/21 | 649 | 650 | 640 | 650 | 15,000 |
2001/02/20 | 654 | 654 | 632 | 632 | 13,000 |
2001/02/19 | 636 | 641 | 630 | 630 | 14,000 |
2001/02/16 | 615 | 640 | 615 | 640 | 22,000 |
2001/02/15 | 630 | 634 | 610 | 613 | 8,000 |
2001/02/14 | 620 | 630 | 620 | 630 | 7,000 |
2001/02/13 | 611 | 620 | 610 | 619 | 14,000 |
2001/02/09 | 611 | 614 | 610 | 610 | 31,000 |
2001/02/08 | 618 | 618 | 611 | 611 | 4,000 |
2001/02/07 | 623 | 623 | 623 | 623 | 2,000 |
2001/02/06 | 611 | 630 | 611 | 624 | 13,000 |
2001/02/05 | 610 | 619 | 610 | 618 | 17,000 |
2001/02/02 | 626 | 626 | 612 | 620 | 53,000 |
2001/02/01 | 630 | 630 | 625 | 625 | 5,000 |
2001/01/31 | 630 | 630 | 629 | 629 | 10,000 |
2001/01/30 | 640 | 640 | 635 | 638 | 16,000 |
2001/01/29 | 636 | 641 | 636 | 640 | 16,000 |
2001/01/26 | 651 | 651 | 641 | 641 | 6,000 |
2001/01/25 | 664 | 664 | 655 | 656 | 3,000 |
2001/01/24 | 669 | 669 | 665 | 665 | 4,000 |
2001/01/23 | 683 | 683 | 668 | 670 | 22,000 |
2001/01/22 | 684 | 684 | 673 | 673 | 16,000 |
2001/01/19 | 680 | 682 | 671 | 682 | 64,000 |
2001/01/18 | 690 | 690 | 680 | 680 | 23,000 |
2001/01/17 | 690 | 690 | 680 | 690 | 12,000 |
2001/01/16 | 675 | 690 | 675 | 690 | 6,000 |
2001/01/15 | 685 | 685 | 675 | 675 | 5,000 |
2001/01/12 | 695 | 695 | 685 | 685 | 17,000 |
2001/01/11 | 693 | 698 | 691 | 697 | 6,000 |
2001/01/10 | 682 | 698 | 682 | 698 | 20,000 |
2001/01/09 | 691 | 692 | 681 | 692 | 9,000 |
2001/01/05 | 692 | 697 | 692 | 693 | 21,000 |
2001/01/04 | 698 | 700 | 682 | 682 | 12,000 |