日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 656 658 634 634 97,000
2007/12/27 667 668 652 656 272,000
2007/12/26 685 685 676 677 187,000
2007/12/25 686 696 682 686 119,000
2007/12/21 662 677 656 677 268,000
2007/12/20 666 669 660 660 114,000
2007/12/19 674 677 666 666 96,000
2007/12/18 665 683 660 674 147,000
2007/12/17 672 677 667 670 102,000
2007/12/14 683 688 677 679 261,000
2007/12/13 698 698 687 688 198,000
2007/12/12 692 698 683 698 198,000
2007/12/11 689 706 689 702 281,000
2007/12/10 696 697 681 687 167,000
2007/12/07 695 708 690 696 392,000
2007/12/06 693 696 685 691 203,000
2007/12/05 660 695 660 689 506,000
2007/12/04 670 675 662 667 171,000
2007/12/03 663 669 661 666 130,000
2007/11/30 649 665 649 662 251,000
2007/11/29 650 663 650 659 199,000
2007/11/28 651 652 635 648 193,000
2007/11/27 624 662 614 655 392,000
2007/11/26 616 636 616 630 131,000
2007/11/22 624 635 615 616 203,000
2007/11/21 627 628 617 622 164,000
2007/11/20 610 624 600 624 162,000
2007/11/19 623 633 610 620 204,000
2007/11/16 629 635 609 633 254,000
2007/11/15 654 658 625 634 181,000
2007/11/14 611 635 609 634 275,000
2007/11/13 605 621 584 603 425,000
2007/11/12 620 626 603 604 275,000
2007/11/09 620 635 614 621 257,000
2007/11/08 625 636 616 621 257,000
2007/11/07 655 665 645 645 245,000
2007/11/06 657 683 656 672 325,000
2007/11/05 637 671 637 658 320,000
2007/11/02 660 669 647 657 138,000
2007/11/01 668 679 663 679 224,000
2007/10/31 624 668 624 667 275,000
2007/10/30 626 639 619 634 343,000
2007/10/29 621 636 621 636 195,000
2007/10/26 604 619 604 615 198,000
2007/10/25 606 614 599 607 216,000
2007/10/24 622 635 614 619 166,000
2007/10/23 610 626 602 623 259,000
2007/10/22 607 609 591 605 230,000
2007/10/19 611 612 603 607 194,000
2007/10/18 612 623 608 619 313,000
2007/10/17 617 622 610 614 224,000
2007/10/16 646 646 626 626 125,000
2007/10/15 662 662 646 649 142,000
2007/10/12 663 666 652 652 137,000
2007/10/11 658 665 645 662 272,000
2007/10/10 659 669 650 655 197,000
2007/10/09 669 679 650 656 214,000
2007/10/05 667 682 660 668 248,000
2007/10/04 665 675 657 667 194,000
2007/10/03 652 665 648 665 201,000
2007/10/02 660 664 650 652 248,000
2007/10/01 651 668 634 647 261,000
2007/09/28 656 657 639 642 232,000
2007/09/27 631 659 631 652 241,000
2007/09/26 617 628 612 628 148,000
2007/09/25 620 620 605 611 212,000
2007/09/21 624 625 606 614 240,000
2007/09/20 647 649 618 625 186,000
2007/09/19 627 642 615 629 270,000
2007/09/18 616 626 601 607 310,000
2007/09/14 626 627 610 621 333,000
2007/09/13 636 639 614 616 212,000
2007/09/12 634 646 626 631 420,000
2007/09/11 621 647 606 624 413,000
2007/09/10 608 636 602 614 405,000
2007/09/07 619 625 605 610 261,000
2007/09/06 613 621 601 612 292,000
2007/09/05 633 637 616 621 318,000
2007/09/04 640 650 633 637 359,000
2007/09/03 652 652 636 640 121,000
2007/08/31 631 642 630 642 331,000
2007/08/30 639 639 617 624 371,000
2007/08/29 614 636 608 632 393,000
2007/08/28 622 626 617 623 215,000
2007/08/27 624 636 621 623 222,000
2007/08/24 616 627 611 618 488,000
2007/08/23 604 616 602 615 275,000
2007/08/22 613 613 600 601 241,000
2007/08/21 606 619 605 607 616,000
2007/08/20 630 640 599 601 527,000
2007/08/17 647 666 601 604 524,000
2007/08/16 654 667 631 646 505,000
2007/08/15 684 700 664 664 372,000
2007/08/14 669 691 669 683 463,000
2007/08/13 650 690 645 679 585,000
2007/08/10 685 685 642 647 538,000
2007/08/09 712 716 675 687 798,000
2007/08/08 709 723 709 716 160,000
2007/08/07 720 747 706 709 233,000
2007/08/06 710 723 704 711 334,000
2007/08/03 712 725 704 711 418,000
2007/08/02 734 734 704 717 405,000
2007/08/01 760 760 712 724 421,000
2007/07/31 752 756 740 754 359,000
2007/07/30 741 760 732 751 369,000
2007/07/27 760 760 742 745 278,000
2007/07/26 771 777 765 770 177,000
2007/07/25 765 777 764 774 148,000
2007/07/24 768 787 768 783 204,000
2007/07/23 776 779 761 766 282,000
2007/07/20 779 795 779 786 147,000
2007/07/19 774 784 772 779 154,000
2007/07/18 777 780 747 764 300,000
2007/07/17 776 777 765 770 130,000
2007/07/13 777 781 774 777 113,000
2007/07/12 776 790 765 772 282,000
2007/07/11 788 789 781 781 185,000
2007/07/10 798 798 783 789 127,000
2007/07/09 784 798 784 793 171,000
2007/07/06 788 796 775 784 333,000
2007/07/05 796 805 795 800 159,000
2007/07/04 807 808 790 800 139,000
2007/07/03 806 812 797 805 262,000
2007/07/02 808 817 807 812 304,000
2007/06/29 797 809 797 806 215,000
2007/06/28 779 800 777 797 302,000
2007/06/27 789 789 761 766 318,000
2007/06/26 787 801 780 800 424,000
2007/06/25 824 828 782 783 649,000
2007/06/22 819 826 814 820 121,000
2007/06/21 826 832 820 829 207,000
2007/06/20 844 847 805 826 414,000
2007/06/19 849 849 830 844 161,000
2007/06/18 849 850 841 850 148,000
2007/06/15 844 849 836 848 138,000
2007/06/14 846 850 833 843 187,000
2007/06/13 840 845 837 845 238,000
2007/06/12 835 848 829 845 340,000
2007/06/11 827 844 823 834 357,000
2007/06/08 825 825 805 823 331,000
2007/06/07 799 826 795 825 326,000
2007/06/06 802 806 796 801 172,000
2007/06/05 815 815 796 807 435,000
2007/06/04 829 830 824 827 187,000
2007/06/01 820 834 820 828 292,000
2007/05/31 825 826 818 824 352,000
2007/05/30 792 827 790 826 777,000
2007/05/29 784 791 783 790 279,000
2007/05/28 794 794 785 788 192,000
2007/05/25 797 797 784 790 344,000
2007/05/24 804 805 780 800 322,000
2007/05/23 798 810 794 801 407,000
2007/05/22 787 792 773 789 338,000
2007/05/21 771 786 770 782 207,000
2007/05/18 787 790 769 770 312,000
2007/05/17 793 804 784 787 214,000
2007/05/16 803 814 789 796 255,000
2007/05/15 818 825 814 817 317,000
2007/05/14 802 836 802 822 448,000
2007/05/11 809 814 799 812 296,000
2007/05/10 814 819 807 812 283,000
2007/05/09 797 814 797 812 278,000
2007/05/08 815 817 792 802 399,000
2007/05/07 796 816 796 816 469,000
2007/05/02 764 795 760 795 733,000
2007/05/01 741 747 738 742 184,000
2007/04/27 744 753 734 738 344,000
2007/04/26 730 743 716 741 689,000
2007/04/25 728 729 722 727 332,000
2007/04/24 713 728 705 728 388,000
2007/04/23 713 725 707 712 279,000
2007/04/20 709 711 698 706 149,000
2007/04/19 704 711 697 709 286,000
2007/04/18 684 712 682 705 309,000
2007/04/17 684 693 673 683 315,000
2007/04/16 678 693 676 684 303,000
2007/04/13 685 685 666 671 220,000
2007/04/12 681 688 673 684 234,000
2007/04/11 689 689 676 679 126,000
2007/04/10 685 688 680 685 119,000
2007/04/09 680 687 678 686 156,000
2007/04/06 675 678 668 673 113,000
2007/04/05 675 677 669 671 125,000
2007/04/04 668 679 666 675 234,000
2007/04/03 667 673 664 667 269,000
2007/04/02 675 675 657 659 242,000
2007/03/30 665 674 664 666 152,000
2007/03/29 657 660 643 655 182,000
2007/03/28 664 670 654 657 135,000
2007/03/27 674 674 656 661 212,000
2007/03/26 680 680 668 674 164,000
2007/03/23 675 679 670 674 330,000
2007/03/22 672 679 665 665 338,000
2007/03/20 669 677 667 669 232,000
2007/03/19 659 662 650 659 261,000
2007/03/16 673 675 663 666 270,000
2007/03/15 683 683 673 673 240,000
2007/03/14 685 685 673 680 273,000
2007/03/13 700 704 694 694 198,000
2007/03/12 702 705 697 700 169,000
2007/03/09 689 706 689 700 473,000
2007/03/08 689 704 682 699 273,000
2007/03/07 704 717 695 695 266,000
2007/03/06 691 700 690 694 552,000
2007/03/05 709 710 693 700 387,000
2007/03/02 721 722 710 713 401,000
2007/03/01 719 723 711 722 382,000
2007/02/28 720 726 709 719 398,000
2007/02/27 757 757 741 747 162,000
2007/02/26 770 771 751 753 195,000
2007/02/23 769 769 758 767 202,000
2007/02/22 759 771 759 764 306,000
2007/02/21 747 759 744 755 270,000
2007/02/20 754 757 726 741 326,000
2007/02/19 747 760 745 751 105,000
2007/02/16 752 752 739 744 108,000
2007/02/15 747 749 740 745 168,000
2007/02/14 746 751 741 741 101,000
2007/02/13 747 766 736 742 262,000
2007/02/09 720 746 720 743 247,000
2007/02/08 731 741 720 725 286,000
2007/02/07 744 744 721 730 198,000
2007/02/06 742 748 733 737 282,000
2007/02/05 762 763 731 742 239,000
2007/02/02 767 773 755 761 186,000
2007/02/01 758 767 755 767 241,000
2007/01/31 775 776 743 751 365,000
2007/01/30 774 788 770 772 151,000
2007/01/29 780 784 762 770 299,000
2007/01/26 790 790 777 783 181,000
2007/01/25 828 833 789 790 490,000
2007/01/24 848 848 826 826 103,000
2007/01/23 833 846 826 840 218,000
2007/01/22 834 847 833 842 145,000
2007/01/19 842 842 816 824 314,000
2007/01/18 845 857 841 841 231,000
2007/01/17 848 848 828 842 143,000
2007/01/16 842 852 835 849 169,000
2007/01/15 838 848 837 841 120,000
2007/01/12 806 825 804 817 121,000
2007/01/11 803 817 798 802 119,000
2007/01/10 831 831 798 804 225,000
2007/01/09 823 848 823 836 216,000
2007/01/05 852 852 827 827 123,000
2007/01/04 830 848 827 844 141,000

このページの先頭へ