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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,010 | 1,032 | 1,010 | 1,030 | 147,000 |
| 2005/12/29 | 1,027 | 1,040 | 1,020 | 1,030 | 149,000 |
| 2005/12/28 | 1,006 | 1,018 | 1,003 | 1,007 | 69,000 |
| 2005/12/27 | 1,018 | 1,033 | 1,017 | 1,020 | 128,000 |
| 2005/12/26 | 1,028 | 1,035 | 1,018 | 1,020 | 110,000 |
| 2005/12/22 | 1,023 | 1,033 | 992 | 1,024 | 330,000 |
| 2005/12/21 | 1,004 | 1,023 | 996 | 1,023 | 195,000 |
| 2005/12/20 | 1,007 | 1,019 | 1,000 | 1,005 | 213,000 |
| 2005/12/19 | 1,021 | 1,022 | 1,005 | 1,009 | 119,000 |
| 2005/12/16 | 1,028 | 1,038 | 1,004 | 1,026 | 213,000 |
| 2005/12/15 | 1,009 | 1,034 | 1,001 | 1,028 | 296,000 |
| 2005/12/14 | 1,030 | 1,039 | 1,007 | 1,029 | 389,000 |
| 2005/12/13 | 1,007 | 1,024 | 1,007 | 1,022 | 415,000 |
| 2005/12/12 | 986 | 1,019 | 985 | 1,006 | 461,000 |
| 2005/12/09 | 968 | 983 | 967 | 977 | 438,000 |
| 2005/12/08 | 982 | 982 | 957 | 959 | 576,000 |
| 2005/12/07 | 955 | 969 | 950 | 965 | 738,000 |
| 2005/12/06 | 947 | 964 | 942 | 945 | 687,000 |
| 2005/12/05 | 961 | 963 | 944 | 944 | 270,000 |
| 2005/12/02 | 950 | 960 | 938 | 945 | 244,000 |
| 2005/12/01 | 938 | 959 | 936 | 944 | 244,000 |
| 2005/11/30 | 939 | 946 | 937 | 940 | 187,000 |
| 2005/11/29 | 945 | 960 | 938 | 939 | 289,000 |
| 2005/11/28 | 971 | 981 | 938 | 945 | 187,000 |
| 2005/11/25 | 942 | 969 | 941 | 964 | 143,000 |
| 2005/11/24 | 977 | 977 | 937 | 940 | 181,000 |
| 2005/11/22 | 983 | 996 | 975 | 976 | 167,000 |
| 2005/11/21 | 1,000 | 1,005 | 975 | 979 | 317,000 |
| 2005/11/18 | 1,001 | 1,018 | 982 | 998 | 221,000 |
| 2005/11/17 | 990 | 1,007 | 977 | 1,000 | 186,000 |
| 2005/11/16 | 992 | 997 | 957 | 995 | 140,000 |
| 2005/11/15 | 1,000 | 1,014 | 981 | 990 | 217,000 |
| 2005/11/14 | 1,045 | 1,047 | 997 | 1,016 | 209,000 |
| 2005/11/11 | 1,016 | 1,048 | 1,006 | 1,045 | 375,000 |
| 2005/11/10 | 975 | 1,036 | 975 | 1,036 | 982,000 |
| 2005/11/09 | 973 | 973 | 933 | 936 | 285,000 |
| 2005/11/08 | 994 | 1,000 | 965 | 973 | 383,000 |
| 2005/11/07 | 1,045 | 1,057 | 985 | 994 | 345,000 |
| 2005/11/04 | 1,091 | 1,110 | 1,027 | 1,046 | 457,000 |
| 2005/11/02 | 1,150 | 1,151 | 1,061 | 1,080 | 262,000 |
| 2005/11/01 | 1,150 | 1,160 | 1,136 | 1,160 | 316,000 |
| 2005/10/31 | 1,010 | 1,180 | 1,010 | 1,155 | 799,000 |
| 2005/10/28 | 1,040 | 1,073 | 1,005 | 1,023 | 535,000 |
| 2005/10/27 | 972 | 1,050 | 972 | 1,042 | 630,000 |
| 2005/10/26 | 900 | 975 | 900 | 971 | 398,000 |
| 2005/10/25 | 863 | 921 | 863 | 900 | 396,000 |
| 2005/10/24 | 855 | 877 | 850 | 861 | 146,000 |
| 2005/10/21 | 830 | 858 | 830 | 855 | 128,000 |
| 2005/10/20 | 841 | 850 | 841 | 850 | 71,000 |
| 2005/10/19 | 837 | 846 | 828 | 836 | 87,000 |
| 2005/10/18 | 857 | 857 | 841 | 847 | 104,000 |
| 2005/10/17 | 850 | 867 | 845 | 867 | 249,000 |
| 2005/10/14 | 847 | 848 | 841 | 846 | 145,000 |
| 2005/10/13 | 829 | 849 | 806 | 847 | 271,000 |
| 2005/10/12 | 843 | 850 | 825 | 849 | 293,000 |
| 2005/10/11 | 813 | 840 | 802 | 840 | 183,000 |
| 2005/10/07 | 790 | 821 | 783 | 812 | 141,000 |
| 2005/10/06 | 819 | 819 | 780 | 780 | 283,000 |
| 2005/10/05 | 848 | 848 | 800 | 819 | 241,000 |
| 2005/10/04 | 847 | 850 | 819 | 850 | 156,000 |
| 2005/10/03 | 807 | 849 | 783 | 849 | 509,000 |
| 2005/09/30 | 825 | 826 | 781 | 807 | 235,000 |
| 2005/09/29 | 780 | 831 | 773 | 826 | 353,000 |
| 2005/09/28 | 760 | 789 | 760 | 787 | 144,000 |
| 2005/09/27 | 778 | 780 | 756 | 767 | 158,000 |
| 2005/09/26 | 763 | 790 | 763 | 781 | 165,000 |
| 2005/09/22 | 758 | 762 | 751 | 754 | 72,000 |
| 2005/09/21 | 760 | 766 | 750 | 753 | 102,000 |
| 2005/09/20 | 751 | 761 | 744 | 753 | 119,000 |
| 2005/09/16 | 751 | 752 | 738 | 744 | 124,000 |
| 2005/09/15 | 747 | 752 | 740 | 752 | 67,000 |
| 2005/09/14 | 746 | 752 | 746 | 748 | 54,000 |
| 2005/09/13 | 757 | 757 | 746 | 753 | 51,000 |
| 2005/09/12 | 750 | 765 | 747 | 754 | 114,000 |
| 2005/09/09 | 738 | 748 | 737 | 748 | 293,000 |
| 2005/09/08 | 743 | 743 | 726 | 729 | 57,000 |
| 2005/09/07 | 737 | 747 | 737 | 742 | 29,000 |
| 2005/09/06 | 753 | 753 | 736 | 736 | 56,000 |
| 2005/09/05 | 751 | 753 | 747 | 749 | 42,000 |
| 2005/09/02 | 754 | 756 | 750 | 750 | 47,000 |
| 2005/09/01 | 760 | 764 | 751 | 753 | 98,000 |
| 2005/08/31 | 747 | 761 | 744 | 757 | 98,000 |
| 2005/08/30 | 759 | 760 | 750 | 752 | 75,000 |
| 2005/08/29 | 766 | 775 | 755 | 758 | 79,000 |
| 2005/08/26 | 771 | 771 | 758 | 766 | 62,000 |
| 2005/08/25 | 777 | 777 | 762 | 771 | 67,000 |
| 2005/08/24 | 765 | 786 | 758 | 776 | 222,000 |
| 2005/08/23 | 768 | 770 | 763 | 767 | 146,000 |
| 2005/08/22 | 755 | 760 | 748 | 760 | 145,000 |
| 2005/08/19 | 752 | 752 | 745 | 750 | 53,000 |
| 2005/08/18 | 765 | 765 | 740 | 752 | 129,000 |
| 2005/08/17 | 765 | 766 | 753 | 755 | 91,000 |
| 2005/08/16 | 766 | 767 | 764 | 766 | 89,000 |
| 2005/08/15 | 767 | 770 | 762 | 765 | 187,000 |
| 2005/08/12 | 770 | 770 | 760 | 763 | 130,000 |
| 2005/08/11 | 758 | 770 | 751 | 770 | 157,000 |
| 2005/08/10 | 747 | 760 | 732 | 760 | 166,000 |
| 2005/08/09 | 740 | 755 | 740 | 748 | 105,000 |
| 2005/08/08 | 752 | 752 | 730 | 738 | 125,000 |
| 2005/08/05 | 755 | 760 | 749 | 751 | 128,000 |
| 2005/08/04 | 756 | 761 | 751 | 754 | 140,000 |
| 2005/08/03 | 755 | 759 | 755 | 756 | 45,000 |
| 2005/08/02 | 767 | 767 | 758 | 759 | 93,000 |
| 2005/08/01 | 761 | 769 | 755 | 767 | 180,000 |
| 2005/07/29 | 755 | 760 | 755 | 755 | 106,000 |
| 2005/07/28 | 760 | 760 | 755 | 758 | 136,000 |
| 2005/07/27 | 755 | 762 | 755 | 762 | 80,000 |
| 2005/07/26 | 762 | 764 | 755 | 761 | 73,000 |
| 2005/07/25 | 767 | 767 | 760 | 761 | 83,000 |
| 2005/07/22 | 764 | 767 | 762 | 767 | 134,000 |
| 2005/07/21 | 766 | 766 | 762 | 762 | 109,000 |
| 2005/07/20 | 760 | 765 | 760 | 765 | 135,000 |
| 2005/07/19 | 763 | 763 | 756 | 759 | 92,000 |
| 2005/07/15 | 766 | 769 | 762 | 764 | 129,000 |
| 2005/07/14 | 765 | 766 | 760 | 760 | 233,000 |
| 2005/07/13 | 762 | 768 | 761 | 768 | 49,000 |
| 2005/07/12 | 770 | 770 | 765 | 767 | 73,000 |
| 2005/07/11 | 768 | 771 | 763 | 769 | 96,000 |
| 2005/07/08 | 754 | 769 | 754 | 766 | 103,000 |
| 2005/07/07 | 757 | 758 | 754 | 757 | 88,000 |
| 2005/07/06 | 767 | 770 | 761 | 765 | 125,000 |
| 2005/07/05 | 770 | 773 | 768 | 770 | 110,000 |
| 2005/07/04 | 771 | 774 | 766 | 771 | 137,000 |
| 2005/07/01 | 765 | 774 | 755 | 768 | 237,000 |
| 2005/06/30 | 776 | 776 | 765 | 771 | 113,000 |
| 2005/06/29 | 770 | 780 | 765 | 776 | 297,000 |
| 2005/06/28 | 758 | 775 | 758 | 775 | 239,000 |
| 2005/06/27 | 757 | 763 | 752 | 757 | 134,000 |
| 2005/06/24 | 763 | 767 | 745 | 767 | 255,000 |
| 2005/06/23 | 759 | 778 | 756 | 773 | 649,000 |
| 2005/06/22 | 721 | 770 | 721 | 755 | 580,000 |
| 2005/06/21 | 700 | 720 | 691 | 720 | 471,000 |
| 2005/06/20 | 674 | 705 | 669 | 705 | 587,000 |
| 2005/06/17 | 656 | 671 | 653 | 665 | 119,000 |
| 2005/06/16 | 653 | 655 | 645 | 654 | 179,000 |
| 2005/06/15 | 654 | 657 | 650 | 653 | 134,000 |
| 2005/06/14 | 656 | 660 | 651 | 654 | 63,000 |
| 2005/06/13 | 666 | 670 | 651 | 656 | 103,000 |
| 2005/06/10 | 670 | 670 | 663 | 666 | 234,000 |
| 2005/06/09 | 660 | 662 | 652 | 654 | 155,000 |
| 2005/06/08 | 654 | 663 | 643 | 662 | 104,000 |
| 2005/06/07 | 648 | 655 | 647 | 654 | 124,000 |
| 2005/06/06 | 649 | 656 | 647 | 647 | 148,000 |
| 2005/06/03 | 657 | 661 | 648 | 652 | 115,000 |
| 2005/06/02 | 669 | 669 | 660 | 660 | 104,000 |
| 2005/06/01 | 670 | 670 | 660 | 669 | 88,000 |
| 2005/05/31 | 666 | 670 | 662 | 670 | 37,000 |
| 2005/05/30 | 660 | 665 | 656 | 657 | 73,000 |
| 2005/05/27 | 675 | 675 | 656 | 661 | 50,000 |
| 2005/05/26 | 660 | 667 | 653 | 656 | 79,000 |
| 2005/05/25 | 659 | 667 | 650 | 651 | 84,000 |
| 2005/05/24 | 689 | 689 | 646 | 668 | 108,000 |
| 2005/05/23 | 675 | 689 | 667 | 688 | 271,000 |
| 2005/05/20 | 668 | 674 | 657 | 657 | 108,000 |
| 2005/05/19 | 657 | 667 | 650 | 658 | 31,000 |
| 2005/05/18 | 649 | 659 | 645 | 650 | 35,000 |
| 2005/05/17 | 662 | 665 | 644 | 644 | 63,000 |
| 2005/05/16 | 655 | 660 | 652 | 653 | 79,000 |
| 2005/05/13 | 655 | 662 | 654 | 655 | 68,000 |
| 2005/05/12 | 669 | 669 | 654 | 655 | 147,000 |
| 2005/05/11 | 660 | 666 | 655 | 666 | 62,000 |
| 2005/05/10 | 670 | 675 | 667 | 669 | 95,000 |
| 2005/05/09 | 671 | 680 | 667 | 680 | 132,000 |
| 2005/05/06 | 662 | 680 | 662 | 672 | 107,000 |
| 2005/05/02 | 650 | 662 | 649 | 652 | 71,000 |
| 2005/04/28 | 650 | 650 | 641 | 641 | 39,000 |
| 2005/04/27 | 650 | 650 | 635 | 650 | 31,000 |
| 2005/04/26 | 641 | 657 | 641 | 654 | 68,000 |
| 2005/04/25 | 647 | 648 | 634 | 636 | 43,000 |
| 2005/04/22 | 649 | 650 | 631 | 650 | 90,000 |
| 2005/04/21 | 635 | 635 | 620 | 629 | 93,000 |
| 2005/04/20 | 642 | 649 | 629 | 636 | 101,000 |
| 2005/04/19 | 632 | 647 | 624 | 639 | 186,000 |
| 2005/04/18 | 656 | 660 | 615 | 622 | 177,000 |
| 2005/04/15 | 660 | 669 | 650 | 650 | 83,000 |
| 2005/04/14 | 659 | 666 | 659 | 666 | 71,000 |
| 2005/04/13 | 681 | 683 | 676 | 678 | 91,000 |
| 2005/04/12 | 681 | 686 | 679 | 679 | 55,000 |
| 2005/04/11 | 688 | 688 | 681 | 686 | 71,000 |
| 2005/04/08 | 688 | 689 | 682 | 687 | 141,000 |
| 2005/04/07 | 693 | 693 | 678 | 689 | 129,000 |
| 2005/04/06 | 680 | 695 | 678 | 693 | 258,000 |
| 2005/04/05 | 688 | 695 | 680 | 686 | 335,000 |
| 2005/04/04 | 688 | 689 | 680 | 689 | 128,000 |
| 2005/04/01 | 690 | 690 | 677 | 690 | 193,000 |
| 2005/03/31 | 692 | 692 | 686 | 690 | 215,000 |
| 2005/03/30 | 690 | 690 | 679 | 684 | 111,000 |
| 2005/03/29 | 690 | 695 | 685 | 695 | 245,000 |
| 2005/03/28 | 673 | 690 | 673 | 690 | 150,000 |
| 2005/03/25 | 674 | 678 | 670 | 675 | 93,000 |
| 2005/03/24 | 671 | 676 | 668 | 671 | 127,000 |
| 2005/03/23 | 684 | 684 | 669 | 676 | 94,000 |
| 2005/03/22 | 683 | 690 | 678 | 680 | 213,000 |
| 2005/03/18 | 690 | 692 | 680 | 683 | 102,000 |
| 2005/03/17 | 681 | 697 | 680 | 692 | 409,000 |
| 2005/03/16 | 682 | 698 | 670 | 691 | 739,000 |
| 2005/03/15 | 640 | 669 | 640 | 662 | 373,000 |
| 2005/03/14 | 637 | 640 | 633 | 636 | 63,000 |
| 2005/03/11 | 630 | 639 | 627 | 627 | 512,000 |
| 2005/03/10 | 614 | 629 | 614 | 626 | 102,000 |
| 2005/03/09 | 625 | 626 | 617 | 622 | 92,000 |
| 2005/03/08 | 616 | 630 | 613 | 624 | 192,000 |
| 2005/03/07 | 606 | 619 | 605 | 616 | 160,000 |
| 2005/03/04 | 606 | 612 | 606 | 606 | 90,000 |
| 2005/03/03 | 607 | 610 | 602 | 609 | 67,000 |
| 2005/03/02 | 613 | 613 | 605 | 608 | 92,000 |
| 2005/03/01 | 607 | 614 | 603 | 614 | 108,000 |
| 2005/02/28 | 615 | 618 | 605 | 610 | 97,000 |
| 2005/02/25 | 605 | 620 | 602 | 619 | 113,000 |
| 2005/02/24 | 603 | 604 | 600 | 604 | 42,000 |
| 2005/02/23 | 600 | 603 | 595 | 600 | 114,000 |
| 2005/02/22 | 602 | 604 | 597 | 600 | 110,000 |
| 2005/02/21 | 600 | 610 | 596 | 600 | 105,000 |
| 2005/02/18 | 602 | 603 | 596 | 600 | 66,000 |
| 2005/02/17 | 600 | 603 | 600 | 602 | 32,000 |
| 2005/02/16 | 603 | 605 | 594 | 599 | 96,000 |
| 2005/02/15 | 595 | 603 | 595 | 602 | 75,000 |
| 2005/02/14 | 598 | 600 | 596 | 596 | 22,000 |
| 2005/02/10 | 603 | 604 | 592 | 596 | 99,000 |
| 2005/02/09 | 605 | 605 | 600 | 602 | 48,000 |
| 2005/02/08 | 605 | 605 | 600 | 602 | 26,000 |
| 2005/02/07 | 604 | 608 | 601 | 606 | 56,000 |
| 2005/02/04 | 610 | 611 | 597 | 604 | 153,000 |
| 2005/02/03 | 594 | 616 | 591 | 616 | 223,000 |
| 2005/02/02 | 584 | 594 | 580 | 594 | 106,000 |
| 2005/02/01 | 587 | 592 | 581 | 585 | 67,000 |
| 2005/01/31 | 573 | 584 | 572 | 582 | 84,000 |
| 2005/01/28 | 576 | 578 | 570 | 572 | 45,000 |
| 2005/01/27 | 578 | 581 | 574 | 578 | 72,000 |
| 2005/01/26 | 572 | 584 | 572 | 581 | 67,000 |
| 2005/01/25 | 571 | 574 | 569 | 571 | 55,000 |
| 2005/01/24 | 573 | 579 | 571 | 572 | 45,000 |
| 2005/01/21 | 568 | 570 | 565 | 567 | 116,000 |
| 2005/01/20 | 571 | 571 | 565 | 568 | 74,000 |
| 2005/01/19 | 572 | 572 | 568 | 571 | 39,000 |
| 2005/01/18 | 574 | 582 | 572 | 572 | 40,000 |
| 2005/01/17 | 579 | 580 | 574 | 575 | 36,000 |
| 2005/01/14 | 580 | 580 | 575 | 576 | 81,000 |
| 2005/01/13 | 586 | 589 | 581 | 584 | 38,000 |
| 2005/01/12 | 594 | 594 | 582 | 584 | 32,000 |
| 2005/01/11 | 588 | 594 | 586 | 592 | 40,000 |
| 2005/01/07 | 590 | 591 | 583 | 585 | 38,000 |
| 2005/01/06 | 583 | 592 | 580 | 580 | 20,000 |
| 2005/01/05 | 595 | 595 | 579 | 583 | 46,000 |
| 2005/01/04 | 596 | 596 | 593 | 594 | 18,000 |