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 |
---|---|---|---|---|---|
2003/12/30 | 571 | 575 | 571 | 573 | 45,000 |
2003/12/29 | 573 | 573 | 562 | 572 | 14,000 |
2003/12/26 | 567 | 575 | 567 | 573 | 30,000 |
2003/12/25 | 578 | 578 | 576 | 576 | 22,000 |
2003/12/24 | 575 | 578 | 575 | 578 | 40,000 |
2003/12/22 | 578 | 578 | 557 | 576 | 112,000 |
2003/12/19 | 573 | 578 | 571 | 578 | 66,000 |
2003/12/18 | 580 | 580 | 573 | 576 | 50,000 |
2003/12/17 | 585 | 587 | 571 | 579 | 52,000 |
2003/12/16 | 590 | 590 | 585 | 585 | 11,000 |
2003/12/15 | 591 | 592 | 586 | 586 | 26,000 |
2003/12/12 | 595 | 595 | 590 | 592 | 160,000 |
2003/12/11 | 586 | 592 | 580 | 590 | 55,000 |
2003/12/10 | 585 | 586 | 581 | 586 | 54,000 |
2003/12/09 | 577 | 584 | 577 | 584 | 29,000 |
2003/12/08 | 580 | 580 | 567 | 577 | 32,000 |
2003/12/05 | 576 | 583 | 572 | 581 | 28,000 |
2003/12/04 | 570 | 584 | 564 | 579 | 64,000 |
2003/12/03 | 582 | 583 | 580 | 580 | 30,000 |
2003/12/02 | 585 | 585 | 580 | 582 | 38,000 |
2003/12/01 | 528 | 584 | 528 | 584 | 103,000 |
2003/11/28 | 575 | 580 | 574 | 577 | 31,000 |
2003/11/27 | 579 | 579 | 576 | 576 | 11,000 |
2003/11/26 | 572 | 580 | 572 | 580 | 38,000 |
2003/11/25 | 580 | 585 | 580 | 582 | 65,000 |
2003/11/21 | 576 | 580 | 570 | 575 | 46,000 |
2003/11/20 | 573 | 576 | 572 | 576 | 30,000 |
2003/11/19 | 561 | 575 | 561 | 573 | 21,000 |
2003/11/18 | 569 | 573 | 550 | 571 | 51,000 |
2003/11/17 | 576 | 576 | 566 | 573 | 25,000 |
2003/11/14 | 576 | 577 | 568 | 572 | 55,000 |
2003/11/13 | 574 | 576 | 563 | 576 | 35,000 |
2003/11/12 | 578 | 578 | 567 | 573 | 20,000 |
2003/11/11 | 563 | 574 | 560 | 573 | 78,000 |
2003/11/10 | 579 | 580 | 573 | 573 | 10,000 |
2003/11/07 | 570 | 580 | 570 | 580 | 34,000 |
2003/11/06 | 577 | 581 | 570 | 575 | 39,000 |
2003/11/05 | 580 | 580 | 578 | 578 | 30,000 |
2003/11/04 | 575 | 579 | 573 | 579 | 41,000 |
2003/10/31 | 577 | 577 | 566 | 573 | 27,000 |
2003/10/30 | 570 | 571 | 562 | 569 | 51,000 |
2003/10/29 | 565 | 572 | 556 | 572 | 43,000 |
2003/10/28 | 563 | 574 | 560 | 570 | 42,000 |
2003/10/27 | 570 | 580 | 569 | 573 | 22,000 |
2003/10/24 | 551 | 573 | 535 | 571 | 91,000 |
2003/10/23 | 563 | 570 | 546 | 551 | 66,000 |
2003/10/22 | 569 | 573 | 561 | 571 | 80,000 |
2003/10/21 | 571 | 572 | 567 | 568 | 28,000 |
2003/10/20 | 572 | 573 | 561 | 567 | 61,000 |
2003/10/17 | 575 | 575 | 569 | 572 | 29,000 |
2003/10/16 | 577 | 577 | 568 | 575 | 17,000 |
2003/10/15 | 576 | 577 | 571 | 572 | 17,000 |
2003/10/14 | 581 | 581 | 578 | 578 | 28,000 |
2003/10/10 | 575 | 589 | 575 | 581 | 48,000 |
2003/10/09 | 580 | 580 | 580 | 580 | 4,000 |
2003/10/08 | 570 | 580 | 570 | 580 | 13,000 |
2003/10/07 | 584 | 584 | 563 | 568 | 40,000 |
2003/10/06 | 585 | 585 | 574 | 574 | 11,000 |
2003/10/03 | 585 | 585 | 583 | 584 | 17,000 |
2003/10/02 | 582 | 589 | 582 | 585 | 45,000 |
2003/10/01 | 583 | 589 | 581 | 582 | 36,000 |
2003/09/30 | 588 | 590 | 583 | 589 | 31,000 |
2003/09/29 | 580 | 589 | 574 | 588 | 33,000 |
2003/09/26 | 586 | 589 | 581 | 583 | 25,000 |
2003/09/25 | 576 | 589 | 576 | 589 | 30,000 |
2003/09/24 | 590 | 591 | 584 | 584 | 53,000 |
2003/09/22 | 588 | 588 | 574 | 588 | 49,000 |
2003/09/19 | 585 | 588 | 579 | 581 | 46,000 |
2003/09/18 | 582 | 583 | 572 | 582 | 33,000 |
2003/09/17 | 578 | 578 | 573 | 576 | 33,000 |
2003/09/16 | 588 | 589 | 577 | 578 | 19,000 |
2003/09/12 | 579 | 585 | 572 | 583 | 158,000 |
2003/09/11 | 573 | 578 | 567 | 578 | 31,000 |
2003/09/10 | 564 | 574 | 564 | 573 | 30,000 |
2003/09/09 | 565 | 574 | 562 | 572 | 42,000 |
2003/09/08 | 571 | 575 | 564 | 564 | 42,000 |
2003/09/05 | 565 | 578 | 560 | 571 | 59,000 |
2003/09/04 | 560 | 573 | 560 | 570 | 60,000 |
2003/09/03 | 564 | 566 | 561 | 562 | 52,000 |
2003/09/02 | 577 | 577 | 561 | 567 | 66,000 |
2003/09/01 | 578 | 578 | 571 | 574 | 19,000 |
2003/08/29 | 569 | 582 | 564 | 571 | 71,000 |
2003/08/28 | 575 | 576 | 570 | 571 | 21,000 |
2003/08/27 | 570 | 582 | 566 | 582 | 57,000 |
2003/08/26 | 578 | 579 | 568 | 572 | 32,000 |
2003/08/25 | 576 | 580 | 570 | 579 | 22,000 |
2003/08/22 | 583 | 583 | 577 | 577 | 30,000 |
2003/08/21 | 580 | 586 | 580 | 583 | 20,000 |
2003/08/20 | 582 | 582 | 576 | 580 | 24,000 |
2003/08/19 | 586 | 586 | 576 | 582 | 34,000 |
2003/08/18 | 587 | 587 | 583 | 584 | 24,000 |
2003/08/15 | 583 | 590 | 578 | 583 | 27,000 |
2003/08/14 | 588 | 588 | 582 | 583 | 16,000 |
2003/08/13 | 589 | 589 | 582 | 589 | 32,000 |
2003/08/12 | 588 | 595 | 588 | 589 | 28,000 |
2003/08/11 | 583 | 588 | 580 | 588 | 27,000 |
2003/08/08 | 585 | 585 | 580 | 580 | 39,000 |
2003/08/07 | 584 | 597 | 576 | 595 | 27,000 |
2003/08/06 | 583 | 589 | 583 | 584 | 16,000 |
2003/08/05 | 600 | 600 | 582 | 582 | 60,000 |
2003/08/04 | 600 | 605 | 599 | 601 | 52,000 |
2003/08/01 | 600 | 604 | 597 | 598 | 41,000 |
2003/07/31 | 604 | 604 | 594 | 596 | 41,000 |
2003/07/30 | 601 | 602 | 582 | 602 | 59,000 |
2003/07/29 | 600 | 601 | 590 | 594 | 45,000 |
2003/07/28 | 592 | 599 | 589 | 599 | 31,000 |
2003/07/25 | 583 | 594 | 578 | 582 | 48,000 |
2003/07/24 | 601 | 602 | 593 | 593 | 19,000 |
2003/07/23 | 601 | 601 | 594 | 600 | 54,000 |
2003/07/22 | 599 | 602 | 599 | 600 | 31,000 |
2003/07/18 | 602 | 604 | 595 | 599 | 61,000 |
2003/07/17 | 602 | 603 | 594 | 602 | 33,000 |
2003/07/16 | 602 | 603 | 600 | 601 | 36,000 |
2003/07/15 | 599 | 603 | 592 | 600 | 26,000 |
2003/07/14 | 600 | 601 | 597 | 600 | 12,000 |
2003/07/11 | 596 | 600 | 596 | 596 | 36,000 |
2003/07/10 | 605 | 605 | 597 | 599 | 23,000 |
2003/07/09 | 608 | 608 | 601 | 601 | 28,000 |
2003/07/08 | 610 | 610 | 595 | 608 | 30,000 |
2003/07/07 | 620 | 620 | 604 | 610 | 20,000 |
2003/07/04 | 607 | 615 | 606 | 610 | 34,000 |
2003/07/03 | 610 | 610 | 603 | 604 | 40,000 |
2003/07/02 | 605 | 610 | 596 | 610 | 59,000 |
2003/07/01 | 600 | 600 | 594 | 596 | 23,000 |
2003/06/30 | 610 | 610 | 600 | 610 | 47,000 |
2003/06/27 | 606 | 609 | 600 | 608 | 66,000 |
2003/06/26 | 604 | 606 | 598 | 604 | 132,000 |
2003/06/25 | 605 | 605 | 603 | 604 | 54,000 |
2003/06/24 | 599 | 604 | 599 | 602 | 72,000 |
2003/06/23 | 598 | 599 | 597 | 598 | 33,000 |
2003/06/20 | 600 | 600 | 596 | 599 | 42,000 |
2003/06/19 | 602 | 602 | 598 | 600 | 12,000 |
2003/06/18 | 598 | 602 | 592 | 602 | 31,000 |
2003/06/17 | 594 | 598 | 589 | 598 | 25,000 |
2003/06/16 | 600 | 601 | 592 | 592 | 23,000 |
2003/06/13 | 600 | 601 | 597 | 600 | 203,000 |
2003/06/12 | 599 | 600 | 595 | 597 | 44,000 |
2003/06/11 | 597 | 600 | 596 | 598 | 38,000 |
2003/06/10 | 597 | 597 | 595 | 596 | 21,000 |
2003/06/09 | 598 | 598 | 595 | 595 | 31,000 |
2003/06/06 | 594 | 598 | 590 | 598 | 23,000 |
2003/06/05 | 594 | 596 | 591 | 594 | 14,000 |
2003/06/04 | 599 | 599 | 597 | 598 | 28,000 |
2003/06/03 | 597 | 599 | 596 | 599 | 45,000 |
2003/06/02 | 593 | 600 | 593 | 596 | 19,000 |
2003/05/30 | 595 | 595 | 592 | 592 | 31,000 |
2003/05/29 | 593 | 595 | 591 | 594 | 30,000 |
2003/05/28 | 591 | 595 | 591 | 594 | 30,000 |
2003/05/27 | 591 | 593 | 590 | 592 | 23,000 |
2003/05/26 | 593 | 593 | 586 | 593 | 11,000 |
2003/05/23 | 593 | 593 | 591 | 593 | 27,000 |
2003/05/22 | 590 | 594 | 590 | 592 | 23,000 |
2003/05/21 | 593 | 594 | 587 | 589 | 40,000 |
2003/05/20 | 592 | 593 | 589 | 592 | 26,000 |
2003/05/19 | 595 | 595 | 580 | 587 | 41,000 |
2003/05/16 | 594 | 595 | 594 | 594 | 48,000 |
2003/05/15 | 594 | 594 | 588 | 594 | 42,000 |
2003/05/14 | 595 | 595 | 591 | 592 | 15,000 |
2003/05/13 | 594 | 595 | 585 | 594 | 35,000 |
2003/05/12 | 599 | 599 | 590 | 597 | 20,000 |
2003/05/09 | 592 | 599 | 585 | 599 | 51,000 |
2003/05/08 | 600 | 600 | 591 | 591 | 30,000 |
2003/05/07 | 598 | 606 | 592 | 600 | 35,000 |
2003/05/06 | 590 | 598 | 590 | 597 | 20,000 |
2003/05/02 | 587 | 590 | 576 | 589 | 44,000 |
2003/05/01 | 581 | 598 | 581 | 598 | 53,000 |
2003/04/30 | 584 | 589 | 581 | 581 | 21,000 |
2003/04/28 | 587 | 589 | 582 | 583 | 23,000 |
2003/04/25 | 588 | 590 | 578 | 588 | 25,000 |
2003/04/24 | 593 | 595 | 587 | 590 | 32,000 |
2003/04/23 | 588 | 594 | 588 | 594 | 14,000 |
2003/04/22 | 595 | 599 | 592 | 592 | 43,000 |
2003/04/21 | 592 | 595 | 590 | 594 | 46,000 |
2003/04/18 | 593 | 594 | 583 | 588 | 42,000 |
2003/04/17 | 582 | 593 | 582 | 593 | 17,000 |
2003/04/16 | 597 | 597 | 590 | 590 | 11,000 |
2003/04/15 | 595 | 600 | 589 | 599 | 64,000 |
2003/04/14 | 592 | 595 | 589 | 595 | 28,000 |
2003/04/11 | 592 | 592 | 581 | 591 | 49,000 |
2003/04/10 | 595 | 595 | 574 | 594 | 13,000 |
2003/04/09 | 596 | 596 | 590 | 595 | 21,000 |
2003/04/08 | 598 | 598 | 588 | 596 | 17,000 |
2003/04/07 | 597 | 597 | 597 | 597 | 4,000 |
2003/04/04 | 597 | 597 | 585 | 595 | 29,000 |
2003/04/03 | 598 | 598 | 585 | 597 | 16,000 |
2003/04/02 | 594 | 595 | 593 | 595 | 59,000 |
2003/04/01 | 589 | 595 | 589 | 593 | 15,000 |
2003/03/31 | 598 | 598 | 590 | 590 | 38,000 |
2003/03/28 | 600 | 600 | 590 | 598 | 43,000 |
2003/03/27 | 600 | 600 | 597 | 600 | 32,000 |
2003/03/26 | 600 | 600 | 594 | 600 | 34,000 |
2003/03/25 | 598 | 606 | 597 | 600 | 74,000 |
2003/03/24 | 580 | 597 | 572 | 597 | 72,000 |
2003/03/20 | 573 | 580 | 568 | 580 | 40,000 |
2003/03/19 | 564 | 565 | 559 | 565 | 31,000 |
2003/03/18 | 566 | 566 | 554 | 564 | 71,000 |
2003/03/17 | 580 | 580 | 559 | 565 | 43,000 |
2003/03/14 | 601 | 601 | 571 | 581 | 254,000 |
2003/03/13 | 575 | 600 | 575 | 591 | 31,000 |
2003/03/12 | 574 | 575 | 564 | 575 | 36,000 |
2003/03/11 | 550 | 583 | 547 | 574 | 54,000 |
2003/03/10 | 562 | 562 | 543 | 558 | 31,000 |
2003/03/07 | 569 | 569 | 562 | 562 | 34,000 |
2003/03/06 | 570 | 570 | 569 | 569 | 34,000 |
2003/03/05 | 568 | 569 | 568 | 569 | 17,000 |
2003/03/04 | 568 | 569 | 565 | 568 | 43,000 |
2003/03/03 | 577 | 577 | 551 | 568 | 59,000 |
2003/02/28 | 573 | 577 | 572 | 577 | 15,000 |
2003/02/27 | 583 | 584 | 566 | 574 | 45,000 |
2003/02/26 | 583 | 584 | 577 | 583 | 38,000 |
2003/02/25 | 592 | 595 | 579 | 583 | 62,000 |
2003/02/24 | 600 | 600 | 595 | 595 | 51,000 |
2003/02/21 | 597 | 600 | 590 | 600 | 45,000 |
2003/02/20 | 600 | 600 | 593 | 599 | 44,000 |
2003/02/19 | 599 | 601 | 595 | 600 | 83,000 |
2003/02/18 | 598 | 600 | 593 | 600 | 115,000 |
2003/02/17 | 604 | 604 | 597 | 597 | 15,000 |
2003/02/14 | 602 | 603 | 602 | 603 | 54,000 |
2003/02/13 | 595 | 602 | 595 | 602 | 31,000 |
2003/02/12 | 595 | 601 | 594 | 601 | 105,000 |
2003/02/10 | 590 | 596 | 590 | 595 | 90,000 |
2003/02/07 | 585 | 590 | 583 | 589 | 223,000 |
2003/02/06 | 604 | 605 | 583 | 583 | 113,000 |
2003/02/05 | 614 | 617 | 603 | 603 | 40,000 |
2003/02/04 | 605 | 615 | 603 | 614 | 121,000 |
2003/02/03 | 601 | 608 | 598 | 607 | 79,000 |
2003/01/31 | 605 | 605 | 595 | 596 | 91,000 |
2003/01/30 | 603 | 608 | 601 | 601 | 21,000 |
2003/01/29 | 607 | 607 | 596 | 601 | 73,000 |
2003/01/28 | 609 | 609 | 606 | 606 | 15,000 |
2003/01/27 | 609 | 610 | 597 | 604 | 110,000 |
2003/01/24 | 610 | 615 | 608 | 609 | 86,000 |
2003/01/23 | 614 | 618 | 610 | 617 | 39,000 |
2003/01/22 | 615 | 615 | 606 | 606 | 56,000 |
2003/01/21 | 614 | 621 | 614 | 614 | 51,000 |
2003/01/20 | 615 | 615 | 613 | 613 | 33,000 |
2003/01/17 | 616 | 621 | 615 | 615 | 39,000 |
2003/01/16 | 617 | 618 | 611 | 618 | 19,000 |
2003/01/15 | 614 | 626 | 610 | 624 | 79,000 |
2003/01/14 | 620 | 627 | 611 | 613 | 45,000 |
2003/01/10 | 618 | 621 | 615 | 620 | 64,000 |
2003/01/09 | 621 | 625 | 615 | 620 | 37,000 |
2003/01/08 | 639 | 639 | 626 | 626 | 17,000 |
2003/01/07 | 650 | 655 | 640 | 643 | 63,000 |
2003/01/06 | 640 | 653 | 639 | 650 | 44,000 |