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 |
---|---|---|---|---|---|
2004/12/30 | 594 | 598 | 592 | 592 | 37,000 |
2004/12/29 | 589 | 590 | 579 | 584 | 45,000 |
2004/12/28 | 582 | 590 | 580 | 588 | 58,000 |
2004/12/27 | 584 | 590 | 572 | 580 | 59,000 |
2004/12/24 | 580 | 589 | 578 | 582 | 67,000 |
2004/12/22 | 579 | 587 | 572 | 578 | 108,000 |
2004/12/21 | 569 | 583 | 569 | 572 | 87,000 |
2004/12/20 | 563 | 570 | 562 | 565 | 45,000 |
2004/12/17 | 560 | 562 | 555 | 562 | 37,000 |
2004/12/16 | 561 | 562 | 555 | 557 | 29,000 |
2004/12/15 | 564 | 567 | 556 | 561 | 27,000 |
2004/12/14 | 555 | 568 | 555 | 564 | 89,000 |
2004/12/13 | 554 | 555 | 552 | 555 | 27,000 |
2004/12/10 | 552 | 556 | 551 | 552 | 123,000 |
2004/12/09 | 555 | 555 | 550 | 552 | 33,000 |
2004/12/08 | 552 | 557 | 552 | 555 | 18,000 |
2004/12/07 | 552 | 556 | 551 | 551 | 13,000 |
2004/12/06 | 551 | 557 | 551 | 552 | 27,000 |
2004/12/03 | 553 | 553 | 553 | 553 | 3,000 |
2004/12/02 | 560 | 560 | 555 | 560 | 34,000 |
2004/12/01 | 557 | 560 | 549 | 553 | 67,000 |
2004/11/30 | 561 | 567 | 557 | 567 | 18,000 |
2004/11/29 | 565 | 565 | 554 | 561 | 43,000 |
2004/11/26 | 569 | 571 | 567 | 567 | 13,000 |
2004/11/25 | 574 | 574 | 570 | 570 | 8,000 |
2004/11/24 | 581 | 581 | 573 | 573 | 30,000 |
2004/11/22 | 575 | 578 | 571 | 574 | 39,000 |
2004/11/19 | 575 | 588 | 574 | 574 | 45,000 |
2004/11/18 | 575 | 575 | 570 | 572 | 23,000 |
2004/11/17 | 587 | 587 | 570 | 572 | 61,000 |
2004/11/16 | 578 | 587 | 578 | 581 | 18,000 |
2004/11/15 | 570 | 588 | 565 | 588 | 72,000 |
2004/11/12 | 566 | 571 | 565 | 569 | 27,000 |
2004/11/11 | 569 | 574 | 567 | 568 | 16,000 |
2004/11/10 | 572 | 575 | 565 | 574 | 22,000 |
2004/11/09 | 572 | 575 | 570 | 574 | 20,000 |
2004/11/08 | 578 | 578 | 570 | 570 | 15,000 |
2004/11/05 | 571 | 586 | 571 | 577 | 30,000 |
2004/11/04 | 572 | 572 | 568 | 571 | 12,000 |
2004/11/02 | 570 | 572 | 569 | 571 | 25,000 |
2004/11/01 | 568 | 569 | 555 | 568 | 21,000 |
2004/10/29 | 564 | 568 | 563 | 565 | 20,000 |
2004/10/28 | 569 | 571 | 560 | 569 | 21,000 |
2004/10/27 | 565 | 566 | 560 | 563 | 16,000 |
2004/10/26 | 568 | 568 | 565 | 566 | 6,000 |
2004/10/25 | 568 | 570 | 566 | 568 | 26,000 |
2004/10/22 | 574 | 575 | 568 | 568 | 34,000 |
2004/10/21 | 575 | 575 | 573 | 573 | 26,000 |
2004/10/20 | 572 | 575 | 572 | 575 | 51,000 |
2004/10/19 | 572 | 573 | 570 | 572 | 25,000 |
2004/10/18 | 583 | 583 | 569 | 572 | 34,000 |
2004/10/15 | 594 | 594 | 581 | 581 | 14,000 |
2004/10/14 | 594 | 594 | 583 | 585 | 20,000 |
2004/10/13 | 598 | 600 | 595 | 595 | 20,000 |
2004/10/12 | 593 | 602 | 593 | 598 | 21,000 |
2004/10/08 | 603 | 603 | 592 | 592 | 23,000 |
2004/10/07 | 609 | 609 | 598 | 605 | 29,000 |
2004/10/06 | 594 | 610 | 591 | 609 | 120,000 |
2004/10/05 | 581 | 595 | 581 | 594 | 39,000 |
2004/10/04 | 586 | 586 | 572 | 577 | 107,000 |
2004/10/01 | 582 | 585 | 574 | 585 | 20,000 |
2004/09/30 | 583 | 583 | 575 | 575 | 21,000 |
2004/09/29 | 569 | 584 | 569 | 584 | 21,000 |
2004/09/28 | 579 | 579 | 565 | 567 | 26,000 |
2004/09/27 | 581 | 585 | 577 | 579 | 30,000 |
2004/09/24 | 599 | 599 | 574 | 574 | 38,000 |
2004/09/22 | 606 | 606 | 595 | 599 | 57,000 |
2004/09/21 | 608 | 608 | 596 | 600 | 26,000 |
2004/09/17 | 611 | 611 | 605 | 605 | 18,000 |
2004/09/16 | 598 | 607 | 598 | 603 | 17,000 |
2004/09/15 | 607 | 611 | 605 | 605 | 28,000 |
2004/09/14 | 611 | 615 | 610 | 611 | 27,000 |
2004/09/13 | 617 | 617 | 610 | 610 | 13,000 |
2004/09/10 | 620 | 623 | 613 | 616 | 241,000 |
2004/09/09 | 608 | 621 | 608 | 608 | 94,000 |
2004/09/08 | 606 | 610 | 604 | 608 | 29,000 |
2004/09/07 | 609 | 620 | 605 | 605 | 207,000 |
2004/09/06 | 606 | 615 | 606 | 615 | 56,000 |
2004/09/03 | 608 | 608 | 600 | 600 | 19,000 |
2004/09/02 | 607 | 610 | 606 | 608 | 82,000 |
2004/09/01 | 608 | 608 | 598 | 606 | 26,000 |
2004/08/31 | 606 | 609 | 600 | 609 | 49,000 |
2004/08/30 | 612 | 615 | 603 | 615 | 24,000 |
2004/08/27 | 616 | 616 | 609 | 612 | 15,000 |
2004/08/26 | 615 | 619 | 615 | 615 | 17,000 |
2004/08/25 | 624 | 624 | 614 | 621 | 57,000 |
2004/08/24 | 620 | 625 | 615 | 620 | 101,000 |
2004/08/23 | 615 | 622 | 614 | 619 | 42,000 |
2004/08/20 | 624 | 624 | 610 | 617 | 28,000 |
2004/08/19 | 610 | 627 | 610 | 627 | 55,000 |
2004/08/18 | 604 | 610 | 603 | 610 | 43,000 |
2004/08/17 | 602 | 610 | 602 | 610 | 13,000 |
2004/08/16 | 602 | 607 | 597 | 601 | 36,000 |
2004/08/13 | 597 | 606 | 597 | 602 | 43,000 |
2004/08/12 | 597 | 603 | 597 | 603 | 6,000 |
2004/08/11 | 601 | 608 | 597 | 603 | 15,000 |
2004/08/10 | 602 | 602 | 597 | 602 | 11,000 |
2004/08/09 | 589 | 603 | 589 | 603 | 23,000 |
2004/08/06 | 603 | 610 | 602 | 609 | 15,000 |
2004/08/05 | 616 | 616 | 605 | 612 | 23,000 |
2004/08/04 | 615 | 618 | 608 | 615 | 25,000 |
2004/08/03 | 625 | 625 | 614 | 623 | 38,000 |
2004/08/02 | 624 | 625 | 613 | 624 | 28,000 |
2004/07/30 | 620 | 626 | 617 | 626 | 90,000 |
2004/07/29 | 625 | 625 | 616 | 619 | 23,000 |
2004/07/28 | 617 | 626 | 615 | 625 | 137,000 |
2004/07/27 | 614 | 617 | 606 | 615 | 17,000 |
2004/07/26 | 615 | 619 | 613 | 615 | 19,000 |
2004/07/23 | 619 | 625 | 619 | 624 | 111,000 |
2004/07/22 | 619 | 620 | 615 | 620 | 77,000 |
2004/07/21 | 613 | 619 | 613 | 619 | 35,000 |
2004/07/20 | 620 | 620 | 612 | 612 | 19,000 |
2004/07/16 | 610 | 622 | 610 | 622 | 50,000 |
2004/07/15 | 610 | 612 | 608 | 612 | 47,000 |
2004/07/14 | 612 | 624 | 612 | 620 | 198,000 |
2004/07/13 | 614 | 619 | 606 | 617 | 70,000 |
2004/07/12 | 617 | 617 | 602 | 608 | 16,000 |
2004/07/09 | 605 | 607 | 603 | 607 | 56,000 |
2004/07/08 | 605 | 606 | 601 | 603 | 29,000 |
2004/07/07 | 601 | 605 | 598 | 605 | 56,000 |
2004/07/06 | 606 | 609 | 606 | 606 | 34,000 |
2004/07/05 | 609 | 611 | 607 | 611 | 60,000 |
2004/07/02 | 607 | 617 | 607 | 609 | 105,000 |
2004/07/01 | 609 | 609 | 600 | 607 | 86,000 |
2004/06/30 | 610 | 615 | 609 | 614 | 60,000 |
2004/06/29 | 610 | 611 | 602 | 610 | 86,000 |
2004/06/28 | 615 | 620 | 614 | 620 | 88,000 |
2004/06/25 | 615 | 615 | 609 | 615 | 62,000 |
2004/06/24 | 606 | 616 | 606 | 615 | 142,000 |
2004/06/23 | 604 | 606 | 603 | 606 | 38,000 |
2004/06/22 | 614 | 617 | 610 | 614 | 108,000 |
2004/06/21 | 610 | 619 | 605 | 605 | 98,000 |
2004/06/18 | 614 | 615 | 601 | 605 | 59,000 |
2004/06/17 | 600 | 615 | 592 | 613 | 47,000 |
2004/06/16 | 600 | 600 | 595 | 595 | 36,000 |
2004/06/15 | 600 | 601 | 595 | 600 | 25,000 |
2004/06/14 | 616 | 620 | 606 | 606 | 47,000 |
2004/06/11 | 620 | 624 | 610 | 616 | 255,000 |
2004/06/10 | 608 | 625 | 607 | 619 | 438,000 |
2004/06/09 | 600 | 611 | 593 | 607 | 135,000 |
2004/06/08 | 605 | 605 | 599 | 605 | 13,000 |
2004/06/07 | 591 | 610 | 591 | 599 | 59,000 |
2004/06/04 | 592 | 593 | 590 | 590 | 29,000 |
2004/06/03 | 591 | 599 | 584 | 589 | 35,000 |
2004/06/02 | 603 | 603 | 596 | 599 | 33,000 |
2004/06/01 | 606 | 608 | 600 | 603 | 48,000 |
2004/05/31 | 620 | 620 | 600 | 606 | 34,000 |
2004/05/28 | 604 | 629 | 600 | 620 | 304,000 |
2004/05/27 | 598 | 607 | 596 | 607 | 98,000 |
2004/05/26 | 596 | 599 | 588 | 598 | 34,000 |
2004/05/25 | 590 | 600 | 590 | 598 | 37,000 |
2004/05/24 | 596 | 605 | 593 | 600 | 101,000 |
2004/05/21 | 591 | 595 | 589 | 595 | 47,000 |
2004/05/20 | 580 | 595 | 575 | 591 | 91,000 |
2004/05/19 | 566 | 579 | 555 | 579 | 59,000 |
2004/05/18 | 566 | 567 | 560 | 560 | 30,000 |
2004/05/17 | 567 | 567 | 555 | 557 | 50,000 |
2004/05/14 | 562 | 569 | 562 | 567 | 59,000 |
2004/05/13 | 571 | 571 | 553 | 560 | 43,000 |
2004/05/12 | 567 | 575 | 567 | 575 | 43,000 |
2004/05/11 | 572 | 574 | 560 | 569 | 72,000 |
2004/05/10 | 586 | 586 | 568 | 573 | 82,000 |
2004/05/07 | 590 | 591 | 581 | 589 | 113,000 |
2004/05/06 | 597 | 597 | 579 | 587 | 75,000 |
2004/04/30 | 591 | 597 | 590 | 596 | 69,000 |
2004/04/28 | 599 | 600 | 593 | 596 | 11,000 |
2004/04/27 | 598 | 599 | 591 | 598 | 33,000 |
2004/04/26 | 590 | 602 | 588 | 597 | 32,000 |
2004/04/23 | 605 | 605 | 594 | 594 | 71,000 |
2004/04/22 | 598 | 613 | 595 | 605 | 143,000 |
2004/04/21 | 592 | 597 | 590 | 593 | 77,000 |
2004/04/20 | 590 | 594 | 583 | 592 | 83,000 |
2004/04/19 | 590 | 590 | 575 | 580 | 81,000 |
2004/04/16 | 597 | 597 | 581 | 588 | 91,000 |
2004/04/15 | 598 | 600 | 579 | 587 | 88,000 |
2004/04/14 | 595 | 598 | 581 | 598 | 60,000 |
2004/04/13 | 590 | 615 | 582 | 595 | 268,000 |
2004/04/12 | 556 | 582 | 556 | 582 | 133,000 |
2004/04/09 | 570 | 570 | 566 | 566 | 20,000 |
2004/04/08 | 572 | 572 | 568 | 572 | 18,000 |
2004/04/07 | 580 | 580 | 573 | 574 | 30,000 |
2004/04/06 | 580 | 580 | 573 | 576 | 31,000 |
2004/04/05 | 570 | 575 | 570 | 570 | 17,000 |
2004/04/02 | 576 | 585 | 571 | 571 | 37,000 |
2004/04/01 | 585 | 585 | 570 | 575 | 28,000 |
2004/03/31 | 572 | 579 | 571 | 579 | 34,000 |
2004/03/30 | 565 | 577 | 562 | 568 | 74,000 |
2004/03/29 | 570 | 570 | 563 | 565 | 58,000 |
2004/03/26 | 570 | 570 | 566 | 568 | 32,000 |
2004/03/25 | 565 | 566 | 563 | 565 | 32,000 |
2004/03/24 | 569 | 570 | 564 | 565 | 104,000 |
2004/03/23 | 568 | 572 | 565 | 569 | 75,000 |
2004/03/22 | 572 | 572 | 568 | 568 | 32,000 |
2004/03/19 | 571 | 574 | 566 | 566 | 41,000 |
2004/03/18 | 573 | 573 | 568 | 571 | 39,000 |
2004/03/17 | 572 | 574 | 566 | 574 | 74,000 |
2004/03/16 | 569 | 574 | 566 | 574 | 37,000 |
2004/03/15 | 568 | 573 | 568 | 571 | 42,000 |
2004/03/12 | 563 | 574 | 563 | 571 | 142,000 |
2004/03/11 | 580 | 581 | 573 | 573 | 40,000 |
2004/03/10 | 579 | 584 | 579 | 583 | 26,000 |
2004/03/09 | 576 | 580 | 576 | 579 | 20,000 |
2004/03/08 | 587 | 587 | 578 | 585 | 26,000 |
2004/03/05 | 580 | 585 | 571 | 585 | 56,000 |
2004/03/04 | 568 | 580 | 568 | 580 | 61,000 |
2004/03/03 | 571 | 577 | 571 | 573 | 25,000 |
2004/03/02 | 589 | 589 | 570 | 579 | 72,000 |
2004/03/01 | 575 | 595 | 575 | 589 | 76,000 |
2004/02/27 | 564 | 575 | 564 | 575 | 49,000 |
2004/02/26 | 567 | 568 | 564 | 568 | 11,000 |
2004/02/25 | 563 | 565 | 561 | 564 | 28,000 |
2004/02/24 | 568 | 568 | 560 | 565 | 43,000 |
2004/02/23 | 566 | 569 | 555 | 568 | 39,000 |
2004/02/20 | 555 | 565 | 554 | 565 | 64,000 |
2004/02/19 | 560 | 561 | 555 | 555 | 59,000 |
2004/02/18 | 565 | 565 | 560 | 560 | 30,000 |
2004/02/17 | 565 | 565 | 563 | 563 | 15,000 |
2004/02/16 | 565 | 565 | 558 | 563 | 12,000 |
2004/02/13 | 568 | 569 | 562 | 565 | 38,000 |
2004/02/12 | 565 | 569 | 565 | 565 | 15,000 |
2004/02/10 | 560 | 565 | 556 | 565 | 26,000 |
2004/02/09 | 566 | 566 | 556 | 556 | 23,000 |
2004/02/06 | 558 | 565 | 556 | 563 | 38,000 |
2004/02/05 | 558 | 568 | 557 | 565 | 16,000 |
2004/02/04 | 565 | 565 | 558 | 562 | 21,000 |
2004/02/03 | 576 | 576 | 557 | 565 | 79,000 |
2004/02/02 | 558 | 575 | 558 | 575 | 28,000 |
2004/01/30 | 563 | 563 | 557 | 562 | 44,000 |
2004/01/29 | 561 | 568 | 559 | 563 | 58,000 |
2004/01/28 | 555 | 569 | 555 | 568 | 58,000 |
2004/01/27 | 571 | 572 | 565 | 565 | 49,000 |
2004/01/26 | 572 | 574 | 568 | 572 | 33,000 |
2004/01/23 | 574 | 574 | 565 | 571 | 24,000 |
2004/01/22 | 572 | 572 | 569 | 571 | 51,000 |
2004/01/21 | 577 | 577 | 566 | 566 | 42,000 |
2004/01/20 | 579 | 580 | 572 | 572 | 43,000 |
2004/01/19 | 574 | 579 | 574 | 579 | 9,000 |
2004/01/16 | 570 | 574 | 565 | 574 | 33,000 |
2004/01/15 | 575 | 575 | 570 | 571 | 40,000 |
2004/01/14 | 573 | 576 | 573 | 574 | 15,000 |
2004/01/13 | 579 | 580 | 571 | 578 | 59,000 |
2004/01/09 | 575 | 582 | 570 | 579 | 45,000 |
2004/01/08 | 576 | 581 | 576 | 579 | 11,000 |
2004/01/07 | 585 | 585 | 575 | 575 | 13,000 |
2004/01/06 | 584 | 589 | 581 | 586 | 31,000 |
2004/01/05 | 574 | 584 | 574 | 584 | 17,000 |