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 |
|---|---|---|---|---|---|
| 2008/12/30 | 541 | 549 | 531 | 548 | 69,000 |
| 2008/12/29 | 524 | 541 | 520 | 541 | 170,000 |
| 2008/12/26 | 516 | 524 | 513 | 524 | 370,000 |
| 2008/12/25 | 506 | 515 | 503 | 515 | 184,000 |
| 2008/12/24 | 531 | 532 | 501 | 506 | 655,000 |
| 2008/12/22 | 530 | 538 | 510 | 532 | 126,000 |
| 2008/12/19 | 531 | 535 | 518 | 522 | 265,000 |
| 2008/12/18 | 532 | 544 | 527 | 531 | 290,000 |
| 2008/12/17 | 536 | 536 | 517 | 533 | 93,000 |
| 2008/12/16 | 548 | 549 | 522 | 526 | 154,000 |
| 2008/12/15 | 555 | 570 | 553 | 563 | 165,000 |
| 2008/12/12 | 549 | 551 | 520 | 530 | 290,000 |
| 2008/12/11 | 530 | 549 | 522 | 549 | 372,000 |
| 2008/12/10 | 538 | 548 | 525 | 528 | 266,000 |
| 2008/12/09 | 534 | 544 | 525 | 533 | 168,000 |
| 2008/12/08 | 506 | 545 | 506 | 539 | 159,000 |
| 2008/12/05 | 508 | 512 | 499 | 507 | 215,000 |
| 2008/12/04 | 500 | 507 | 495 | 505 | 344,000 |
| 2008/12/03 | 503 | 513 | 485 | 513 | 248,000 |
| 2008/12/02 | 508 | 523 | 499 | 504 | 191,000 |
| 2008/12/01 | 540 | 540 | 519 | 537 | 117,000 |
| 2008/11/28 | 523 | 549 | 521 | 544 | 114,000 |
| 2008/11/27 | 514 | 533 | 514 | 533 | 102,000 |
| 2008/11/26 | 534 | 534 | 516 | 520 | 76,000 |
| 2008/11/25 | 560 | 560 | 519 | 544 | 155,000 |
| 2008/11/21 | 520 | 533 | 504 | 533 | 196,000 |
| 2008/11/20 | 532 | 532 | 514 | 522 | 91,000 |
| 2008/11/19 | 522 | 536 | 513 | 531 | 152,000 |
| 2008/11/18 | 503 | 527 | 495 | 521 | 119,000 |
| 2008/11/17 | 509 | 515 | 495 | 506 | 135,000 |
| 2008/11/14 | 551 | 555 | 509 | 513 | 229,000 |
| 2008/11/13 | 520 | 550 | 520 | 539 | 146,000 |
| 2008/11/12 | 555 | 567 | 544 | 550 | 253,000 |
| 2008/11/11 | 603 | 604 | 575 | 575 | 96,000 |
| 2008/11/10 | 593 | 616 | 587 | 599 | 113,000 |
| 2008/11/07 | 594 | 599 | 576 | 578 | 159,000 |
| 2008/11/06 | 565 | 603 | 561 | 603 | 210,000 |
| 2008/11/05 | 587 | 596 | 565 | 575 | 210,000 |
| 2008/11/04 | 590 | 593 | 552 | 567 | 204,000 |
| 2008/10/31 | 584 | 610 | 567 | 600 | 281,000 |
| 2008/10/30 | 554 | 583 | 540 | 582 | 193,000 |
| 2008/10/29 | 557 | 559 | 523 | 545 | 258,000 |
| 2008/10/28 | 472 | 538 | 469 | 538 | 224,000 |
| 2008/10/27 | 492 | 503 | 475 | 479 | 190,000 |
| 2008/10/24 | 552 | 552 | 500 | 512 | 94,000 |
| 2008/10/23 | 536 | 542 | 516 | 542 | 160,000 |
| 2008/10/22 | 568 | 578 | 547 | 547 | 147,000 |
| 2008/10/21 | 579 | 579 | 565 | 573 | 107,000 |
| 2008/10/20 | 557 | 564 | 537 | 562 | 226,000 |
| 2008/10/17 | 543 | 547 | 525 | 547 | 146,000 |
| 2008/10/16 | 535 | 535 | 499 | 503 | 357,000 |
| 2008/10/15 | 532 | 557 | 529 | 557 | 171,000 |
| 2008/10/14 | 531 | 553 | 519 | 549 | 174,000 |
| 2008/10/10 | 473 | 491 | 465 | 482 | 316,000 |
| 2008/10/09 | 484 | 514 | 475 | 491 | 220,000 |
| 2008/10/08 | 507 | 507 | 472 | 484 | 281,000 |
| 2008/10/07 | 533 | 536 | 511 | 512 | 371,000 |
| 2008/10/06 | 547 | 555 | 531 | 541 | 417,000 |
| 2008/10/03 | 551 | 558 | 545 | 551 | 127,000 |
| 2008/10/02 | 580 | 585 | 555 | 557 | 256,000 |
| 2008/10/01 | 570 | 583 | 556 | 575 | 237,000 |
| 2008/09/30 | 545 | 567 | 545 | 556 | 190,000 |
| 2008/09/29 | 580 | 589 | 575 | 578 | 122,000 |
| 2008/09/26 | 571 | 578 | 562 | 578 | 460,000 |
| 2008/09/25 | 563 | 574 | 560 | 570 | 201,000 |
| 2008/09/24 | 564 | 566 | 548 | 563 | 280,000 |
| 2008/09/22 | 586 | 586 | 562 | 570 | 388,000 |
| 2008/09/19 | 553 | 573 | 547 | 566 | 634,000 |
| 2008/09/18 | 521 | 560 | 521 | 548 | 478,000 |
| 2008/09/17 | 556 | 556 | 536 | 539 | 169,000 |
| 2008/09/16 | 543 | 543 | 502 | 536 | 203,000 |
| 2008/09/12 | 552 | 565 | 552 | 563 | 324,000 |
| 2008/09/11 | 558 | 560 | 551 | 551 | 196,000 |
| 2008/09/10 | 562 | 580 | 562 | 578 | 211,000 |
| 2008/09/09 | 578 | 587 | 570 | 582 | 188,000 |
| 2008/09/08 | 598 | 598 | 583 | 587 | 285,000 |
| 2008/09/05 | 550 | 554 | 543 | 548 | 216,000 |
| 2008/09/04 | 565 | 570 | 550 | 557 | 294,000 |
| 2008/09/03 | 565 | 582 | 565 | 575 | 184,000 |
| 2008/09/02 | 580 | 580 | 559 | 563 | 203,000 |
| 2008/09/01 | 591 | 591 | 583 | 583 | 111,000 |
| 2008/08/29 | 597 | 601 | 595 | 600 | 206,000 |
| 2008/08/28 | 590 | 593 | 585 | 592 | 100,000 |
| 2008/08/27 | 600 | 600 | 593 | 594 | 61,000 |
| 2008/08/26 | 593 | 602 | 591 | 602 | 72,000 |
| 2008/08/25 | 606 | 614 | 606 | 609 | 165,000 |
| 2008/08/22 | 601 | 602 | 587 | 596 | 125,000 |
| 2008/08/21 | 605 | 610 | 595 | 600 | 94,000 |
| 2008/08/20 | 602 | 606 | 597 | 599 | 70,000 |
| 2008/08/19 | 603 | 604 | 594 | 601 | 90,000 |
| 2008/08/18 | 601 | 623 | 601 | 611 | 144,000 |
| 2008/08/15 | 589 | 604 | 589 | 602 | 180,000 |
| 2008/08/14 | 598 | 599 | 589 | 589 | 103,000 |
| 2008/08/13 | 605 | 609 | 595 | 599 | 226,000 |
| 2008/08/12 | 615 | 620 | 609 | 611 | 132,000 |
| 2008/08/11 | 614 | 623 | 614 | 620 | 166,000 |
| 2008/08/08 | 606 | 625 | 602 | 617 | 250,000 |
| 2008/08/07 | 642 | 642 | 612 | 614 | 174,000 |
| 2008/08/06 | 627 | 647 | 623 | 642 | 170,000 |
| 2008/08/05 | 606 | 631 | 606 | 617 | 125,000 |
| 2008/08/04 | 621 | 629 | 610 | 613 | 167,000 |
| 2008/08/01 | 640 | 650 | 620 | 627 | 282,000 |
| 2008/07/31 | 646 | 654 | 633 | 650 | 183,000 |
| 2008/07/30 | 633 | 646 | 630 | 645 | 119,000 |
| 2008/07/29 | 636 | 640 | 615 | 626 | 248,000 |
| 2008/07/28 | 656 | 667 | 643 | 655 | 234,000 |
| 2008/07/25 | 660 | 666 | 650 | 655 | 176,000 |
| 2008/07/24 | 655 | 661 | 651 | 660 | 208,000 |
| 2008/07/23 | 654 | 666 | 651 | 655 | 199,000 |
| 2008/07/22 | 646 | 646 | 626 | 644 | 120,000 |
| 2008/07/18 | 634 | 639 | 622 | 627 | 126,000 |
| 2008/07/17 | 633 | 637 | 624 | 627 | 149,000 |
| 2008/07/16 | 633 | 633 | 616 | 619 | 171,000 |
| 2008/07/15 | 620 | 623 | 613 | 623 | 131,000 |
| 2008/07/14 | 624 | 637 | 621 | 622 | 159,000 |
| 2008/07/11 | 625 | 633 | 610 | 618 | 278,000 |
| 2008/07/10 | 627 | 642 | 620 | 633 | 388,000 |
| 2008/07/09 | 630 | 642 | 627 | 628 | 246,000 |
| 2008/07/08 | 636 | 636 | 624 | 624 | 167,000 |
| 2008/07/07 | 630 | 636 | 624 | 631 | 208,000 |
| 2008/07/04 | 629 | 635 | 623 | 630 | 147,000 |
| 2008/07/03 | 655 | 655 | 631 | 639 | 281,000 |
| 2008/07/02 | 677 | 677 | 651 | 656 | 167,000 |
| 2008/07/01 | 672 | 678 | 662 | 676 | 185,000 |
| 2008/06/30 | 660 | 671 | 657 | 668 | 116,000 |
| 2008/06/27 | 659 | 662 | 645 | 657 | 101,000 |
| 2008/06/26 | 666 | 675 | 662 | 666 | 149,000 |
| 2008/06/25 | 652 | 666 | 638 | 666 | 196,000 |
| 2008/06/24 | 657 | 657 | 645 | 652 | 179,000 |
| 2008/06/23 | 658 | 658 | 641 | 653 | 147,000 |
| 2008/06/20 | 661 | 663 | 649 | 659 | 300,000 |
| 2008/06/19 | 663 | 670 | 648 | 652 | 457,000 |
| 2008/06/18 | 665 | 678 | 661 | 670 | 298,000 |
| 2008/06/17 | 676 | 680 | 670 | 675 | 192,000 |
| 2008/06/16 | 682 | 683 | 663 | 676 | 230,000 |
| 2008/06/13 | 675 | 678 | 657 | 675 | 303,000 |
| 2008/06/12 | 685 | 687 | 674 | 680 | 252,000 |
| 2008/06/11 | 696 | 696 | 677 | 689 | 559,000 |
| 2008/06/10 | 700 | 702 | 693 | 696 | 193,000 |
| 2008/06/09 | 709 | 709 | 693 | 693 | 158,000 |
| 2008/06/06 | 732 | 732 | 712 | 712 | 190,000 |
| 2008/06/05 | 709 | 725 | 701 | 724 | 279,000 |
| 2008/06/04 | 690 | 709 | 690 | 708 | 345,000 |
| 2008/06/03 | 707 | 710 | 685 | 685 | 494,000 |
| 2008/06/02 | 700 | 713 | 692 | 709 | 236,000 |
| 2008/05/30 | 706 | 715 | 701 | 701 | 349,000 |
| 2008/05/29 | 692 | 708 | 686 | 706 | 650,000 |
| 2008/05/28 | 688 | 707 | 685 | 690 | 278,000 |
| 2008/05/27 | 668 | 695 | 668 | 694 | 325,000 |
| 2008/05/26 | 687 | 689 | 669 | 674 | 175,000 |
| 2008/05/23 | 693 | 711 | 690 | 698 | 167,000 |
| 2008/05/22 | 700 | 706 | 688 | 706 | 189,000 |
| 2008/05/21 | 726 | 726 | 702 | 710 | 183,000 |
| 2008/05/20 | 723 | 735 | 722 | 728 | 155,000 |
| 2008/05/19 | 730 | 735 | 719 | 728 | 234,000 |
| 2008/05/16 | 718 | 735 | 709 | 723 | 357,000 |
| 2008/05/15 | 713 | 720 | 710 | 717 | 330,000 |
| 2008/05/14 | 695 | 723 | 695 | 715 | 273,000 |
| 2008/05/13 | 694 | 707 | 692 | 700 | 166,000 |
| 2008/05/12 | 678 | 696 | 678 | 693 | 119,000 |
| 2008/05/09 | 707 | 714 | 698 | 698 | 230,000 |
| 2008/05/08 | 707 | 715 | 701 | 708 | 129,000 |
| 2008/05/07 | 685 | 712 | 685 | 707 | 266,000 |
| 2008/05/02 | 690 | 692 | 681 | 688 | 154,000 |
| 2008/05/01 | 684 | 691 | 676 | 683 | 131,000 |
| 2008/04/30 | 669 | 695 | 665 | 687 | 171,000 |
| 2008/04/28 | 670 | 687 | 666 | 687 | 125,000 |
| 2008/04/25 | 658 | 671 | 658 | 669 | 161,000 |
| 2008/04/24 | 653 | 661 | 651 | 657 | 103,000 |
| 2008/04/23 | 653 | 669 | 653 | 663 | 197,000 |
| 2008/04/22 | 663 | 663 | 643 | 654 | 151,000 |
| 2008/04/21 | 665 | 666 | 647 | 662 | 138,000 |
| 2008/04/18 | 647 | 655 | 636 | 655 | 235,000 |
| 2008/04/17 | 628 | 646 | 628 | 645 | 298,000 |
| 2008/04/16 | 621 | 630 | 621 | 627 | 66,000 |
| 2008/04/15 | 608 | 625 | 598 | 623 | 317,000 |
| 2008/04/14 | 582 | 606 | 582 | 600 | 265,000 |
| 2008/04/11 | 598 | 622 | 595 | 622 | 242,000 |
| 2008/04/10 | 604 | 607 | 595 | 598 | 150,000 |
| 2008/04/09 | 613 | 621 | 601 | 613 | 176,000 |
| 2008/04/08 | 644 | 646 | 622 | 623 | 126,000 |
| 2008/04/07 | 647 | 649 | 640 | 645 | 133,000 |
| 2008/04/04 | 631 | 649 | 631 | 643 | 127,000 |
| 2008/04/03 | 646 | 646 | 633 | 641 | 130,000 |
| 2008/04/02 | 628 | 654 | 627 | 654 | 234,000 |
| 2008/04/01 | 611 | 628 | 607 | 627 | 224,000 |
| 2008/03/31 | 626 | 626 | 598 | 610 | 177,000 |
| 2008/03/28 | 611 | 630 | 603 | 625 | 298,000 |
| 2008/03/27 | 597 | 616 | 595 | 610 | 217,000 |
| 2008/03/26 | 604 | 605 | 590 | 600 | 89,000 |
| 2008/03/25 | 595 | 605 | 578 | 601 | 292,000 |
| 2008/03/24 | 588 | 608 | 588 | 597 | 298,000 |
| 2008/03/21 | 570 | 589 | 569 | 586 | 144,000 |
| 2008/03/19 | 575 | 577 | 560 | 570 | 287,000 |
| 2008/03/18 | 530 | 567 | 525 | 567 | 256,000 |
| 2008/03/17 | 518 | 534 | 507 | 531 | 216,000 |
| 2008/03/14 | 547 | 553 | 534 | 538 | 438,000 |
| 2008/03/13 | 546 | 561 | 546 | 554 | 222,000 |
| 2008/03/12 | 566 | 572 | 552 | 556 | 208,000 |
| 2008/03/11 | 546 | 556 | 540 | 551 | 221,000 |
| 2008/03/10 | 565 | 569 | 541 | 545 | 325,000 |
| 2008/03/07 | 573 | 575 | 563 | 564 | 268,000 |
| 2008/03/06 | 575 | 588 | 572 | 576 | 368,000 |
| 2008/03/05 | 587 | 589 | 571 | 573 | 180,000 |
| 2008/03/04 | 594 | 595 | 577 | 586 | 263,000 |
| 2008/03/03 | 600 | 605 | 591 | 591 | 385,000 |
| 2008/02/29 | 617 | 621 | 611 | 616 | 167,000 |
| 2008/02/28 | 629 | 630 | 619 | 624 | 195,000 |
| 2008/02/27 | 635 | 641 | 629 | 639 | 198,000 |
| 2008/02/26 | 657 | 658 | 630 | 630 | 161,000 |
| 2008/02/25 | 640 | 664 | 638 | 657 | 231,000 |
| 2008/02/22 | 642 | 644 | 636 | 640 | 208,000 |
| 2008/02/21 | 626 | 648 | 625 | 642 | 236,000 |
| 2008/02/20 | 640 | 641 | 616 | 616 | 181,000 |
| 2008/02/19 | 645 | 649 | 634 | 640 | 166,000 |
| 2008/02/18 | 643 | 650 | 635 | 635 | 148,000 |
| 2008/02/15 | 642 | 649 | 627 | 636 | 201,000 |
| 2008/02/14 | 639 | 650 | 638 | 648 | 153,000 |
| 2008/02/13 | 637 | 646 | 627 | 629 | 213,000 |
| 2008/02/12 | 631 | 648 | 629 | 641 | 158,000 |
| 2008/02/08 | 624 | 645 | 624 | 630 | 101,000 |
| 2008/02/07 | 627 | 634 | 616 | 634 | 118,000 |
| 2008/02/06 | 645 | 645 | 635 | 637 | 162,000 |
| 2008/02/05 | 660 | 666 | 660 | 666 | 70,000 |
| 2008/02/04 | 670 | 675 | 655 | 670 | 178,000 |
| 2008/02/01 | 653 | 655 | 644 | 650 | 109,000 |
| 2008/01/31 | 613 | 658 | 612 | 658 | 173,000 |
| 2008/01/30 | 634 | 634 | 611 | 622 | 155,000 |
| 2008/01/29 | 619 | 629 | 602 | 629 | 184,000 |
| 2008/01/28 | 611 | 621 | 601 | 618 | 302,000 |
| 2008/01/25 | 586 | 610 | 586 | 610 | 179,000 |
| 2008/01/24 | 571 | 592 | 570 | 585 | 124,000 |
| 2008/01/23 | 585 | 585 | 556 | 568 | 262,000 |
| 2008/01/22 | 588 | 592 | 567 | 567 | 208,000 |
| 2008/01/21 | 605 | 613 | 592 | 592 | 180,000 |
| 2008/01/18 | 586 | 607 | 584 | 603 | 259,000 |
| 2008/01/17 | 589 | 600 | 586 | 597 | 177,000 |
| 2008/01/16 | 589 | 599 | 582 | 585 | 189,000 |
| 2008/01/15 | 629 | 629 | 596 | 601 | 317,000 |
| 2008/01/11 | 617 | 617 | 603 | 609 | 196,000 |
| 2008/01/10 | 616 | 618 | 611 | 612 | 134,000 |
| 2008/01/09 | 608 | 624 | 603 | 623 | 189,000 |
| 2008/01/08 | 606 | 614 | 602 | 612 | 218,000 |
| 2008/01/07 | 621 | 624 | 605 | 610 | 289,000 |
| 2008/01/04 | 637 | 641 | 616 | 622 | 325,000 |