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 |
|---|---|---|---|---|---|
| 2009/12/30 | 400 | 400 | 395 | 396 | 63,000 |
| 2009/12/29 | 399 | 399 | 394 | 399 | 75,000 |
| 2009/12/28 | 396 | 403 | 394 | 400 | 82,000 |
| 2009/12/25 | 397 | 401 | 395 | 397 | 129,000 |
| 2009/12/24 | 396 | 397 | 393 | 397 | 211,000 |
| 2009/12/22 | 403 | 403 | 397 | 398 | 137,000 |
| 2009/12/21 | 406 | 407 | 399 | 399 | 120,000 |
| 2009/12/18 | 405 | 405 | 398 | 403 | 174,000 |
| 2009/12/17 | 407 | 411 | 403 | 406 | 131,000 |
| 2009/12/16 | 406 | 413 | 400 | 406 | 233,000 |
| 2009/12/15 | 400 | 400 | 395 | 398 | 148,000 |
| 2009/12/14 | 407 | 407 | 393 | 399 | 237,000 |
| 2009/12/11 | 400 | 402 | 397 | 402 | 319,000 |
| 2009/12/10 | 394 | 399 | 385 | 392 | 383,000 |
| 2009/12/09 | 397 | 397 | 390 | 390 | 200,000 |
| 2009/12/08 | 399 | 401 | 395 | 396 | 199,000 |
| 2009/12/07 | 404 | 404 | 397 | 400 | 119,000 |
| 2009/12/04 | 404 | 404 | 398 | 400 | 215,000 |
| 2009/12/03 | 405 | 408 | 398 | 408 | 283,000 |
| 2009/12/02 | 413 | 413 | 401 | 405 | 218,000 |
| 2009/12/01 | 410 | 412 | 401 | 411 | 330,000 |
| 2009/11/30 | 399 | 411 | 398 | 411 | 243,000 |
| 2009/11/27 | 391 | 400 | 391 | 396 | 225,000 |
| 2009/11/26 | 390 | 397 | 380 | 395 | 215,000 |
| 2009/11/25 | 399 | 400 | 388 | 394 | 273,000 |
| 2009/11/24 | 406 | 406 | 394 | 394 | 215,000 |
| 2009/11/20 | 397 | 405 | 396 | 405 | 227,000 |
| 2009/11/19 | 402 | 405 | 393 | 397 | 236,000 |
| 2009/11/18 | 401 | 408 | 397 | 401 | 280,000 |
| 2009/11/17 | 396 | 401 | 390 | 400 | 232,000 |
| 2009/11/16 | 392 | 394 | 387 | 394 | 273,000 |
| 2009/11/13 | 409 | 409 | 393 | 396 | 319,000 |
| 2009/11/12 | 410 | 411 | 403 | 405 | 219,000 |
| 2009/11/11 | 416 | 420 | 410 | 410 | 202,000 |
| 2009/11/10 | 422 | 426 | 414 | 415 | 269,000 |
| 2009/11/09 | 428 | 428 | 419 | 420 | 100,000 |
| 2009/11/06 | 426 | 426 | 417 | 424 | 154,000 |
| 2009/11/05 | 426 | 427 | 421 | 425 | 283,000 |
| 2009/11/04 | 422 | 422 | 415 | 421 | 129,000 |
| 2009/11/02 | 409 | 424 | 408 | 424 | 161,000 |
| 2009/10/30 | 412 | 419 | 412 | 418 | 151,000 |
| 2009/10/29 | 406 | 428 | 404 | 409 | 415,000 |
| 2009/10/28 | 409 | 413 | 407 | 411 | 227,000 |
| 2009/10/27 | 418 | 418 | 404 | 405 | 247,000 |
| 2009/10/26 | 415 | 425 | 415 | 421 | 198,000 |
| 2009/10/23 | 422 | 426 | 417 | 420 | 270,000 |
| 2009/10/22 | 423 | 423 | 409 | 422 | 208,000 |
| 2009/10/21 | 418 | 426 | 415 | 424 | 239,000 |
| 2009/10/20 | 416 | 418 | 411 | 416 | 173,000 |
| 2009/10/19 | 397 | 410 | 397 | 410 | 228,000 |
| 2009/10/16 | 410 | 410 | 397 | 401 | 316,000 |
| 2009/10/15 | 413 | 418 | 402 | 405 | 296,000 |
| 2009/10/14 | 423 | 423 | 408 | 413 | 215,000 |
| 2009/10/13 | 428 | 428 | 418 | 421 | 205,000 |
| 2009/10/09 | 428 | 429 | 420 | 424 | 219,000 |
| 2009/10/08 | 425 | 432 | 421 | 426 | 229,000 |
| 2009/10/07 | 420 | 426 | 417 | 424 | 283,000 |
| 2009/10/06 | 430 | 430 | 418 | 423 | 186,000 |
| 2009/10/05 | 426 | 431 | 421 | 427 | 245,000 |
| 2009/10/02 | 426 | 428 | 420 | 427 | 194,000 |
| 2009/10/01 | 432 | 432 | 424 | 430 | 302,000 |
| 2009/09/30 | 424 | 436 | 423 | 436 | 175,000 |
| 2009/09/29 | 420 | 424 | 417 | 420 | 547,000 |
| 2009/09/28 | 430 | 431 | 413 | 415 | 431,000 |
| 2009/09/25 | 447 | 447 | 433 | 435 | 125,000 |
| 2009/09/24 | 442 | 451 | 438 | 446 | 307,000 |
| 2009/09/18 | 440 | 440 | 427 | 432 | 306,000 |
| 2009/09/17 | 448 | 450 | 428 | 437 | 414,000 |
| 2009/09/16 | 457 | 458 | 446 | 447 | 333,000 |
| 2009/09/15 | 457 | 462 | 455 | 457 | 188,000 |
| 2009/09/14 | 461 | 461 | 454 | 459 | 244,000 |
| 2009/09/11 | 462 | 465 | 456 | 457 | 385,000 |
| 2009/09/10 | 461 | 464 | 452 | 457 | 438,000 |
| 2009/09/09 | 468 | 474 | 454 | 457 | 328,000 |
| 2009/09/08 | 472 | 474 | 466 | 469 | 208,000 |
| 2009/09/07 | 475 | 476 | 469 | 472 | 96,000 |
| 2009/09/04 | 480 | 482 | 474 | 475 | 236,000 |
| 2009/09/03 | 488 | 488 | 480 | 483 | 98,000 |
| 2009/09/02 | 482 | 488 | 481 | 488 | 187,000 |
| 2009/09/01 | 499 | 499 | 492 | 497 | 66,000 |
| 2009/08/31 | 492 | 503 | 490 | 496 | 227,000 |
| 2009/08/28 | 490 | 494 | 487 | 492 | 201,000 |
| 2009/08/27 | 492 | 496 | 487 | 495 | 164,000 |
| 2009/08/26 | 493 | 497 | 490 | 497 | 119,000 |
| 2009/08/25 | 492 | 496 | 485 | 493 | 134,000 |
| 2009/08/24 | 498 | 500 | 491 | 493 | 175,000 |
| 2009/08/21 | 489 | 492 | 479 | 485 | 262,000 |
| 2009/08/20 | 484 | 495 | 480 | 492 | 169,000 |
| 2009/08/19 | 484 | 487 | 478 | 481 | 176,000 |
| 2009/08/18 | 481 | 493 | 481 | 489 | 161,000 |
| 2009/08/17 | 495 | 499 | 484 | 486 | 168,000 |
| 2009/08/14 | 492 | 500 | 492 | 497 | 138,000 |
| 2009/08/13 | 491 | 499 | 488 | 496 | 130,000 |
| 2009/08/12 | 487 | 493 | 485 | 489 | 208,000 |
| 2009/08/11 | 483 | 491 | 477 | 489 | 207,000 |
| 2009/08/10 | 488 | 489 | 473 | 482 | 249,000 |
| 2009/08/07 | 474 | 484 | 467 | 480 | 256,000 |
| 2009/08/06 | 471 | 478 | 469 | 473 | 156,000 |
| 2009/08/05 | 463 | 473 | 463 | 471 | 140,000 |
| 2009/08/04 | 464 | 468 | 461 | 463 | 184,000 |
| 2009/08/03 | 459 | 461 | 456 | 461 | 113,000 |
| 2009/07/31 | 454 | 458 | 453 | 456 | 87,000 |
| 2009/07/30 | 454 | 454 | 448 | 449 | 139,000 |
| 2009/07/29 | 452 | 456 | 449 | 453 | 116,000 |
| 2009/07/28 | 462 | 462 | 452 | 455 | 94,000 |
| 2009/07/27 | 459 | 461 | 453 | 458 | 125,000 |
| 2009/07/24 | 453 | 457 | 450 | 457 | 131,000 |
| 2009/07/23 | 464 | 465 | 453 | 453 | 112,000 |
| 2009/07/22 | 467 | 468 | 459 | 464 | 149,000 |
| 2009/07/21 | 463 | 467 | 459 | 462 | 119,000 |
| 2009/07/17 | 452 | 469 | 451 | 453 | 213,000 |
| 2009/07/16 | 465 | 465 | 451 | 451 | 138,000 |
| 2009/07/15 | 467 | 467 | 453 | 455 | 142,000 |
| 2009/07/14 | 472 | 474 | 462 | 467 | 183,000 |
| 2009/07/13 | 466 | 471 | 465 | 467 | 168,000 |
| 2009/07/10 | 471 | 472 | 466 | 470 | 115,000 |
| 2009/07/09 | 486 | 487 | 468 | 471 | 168,000 |
| 2009/07/08 | 493 | 497 | 490 | 491 | 201,000 |
| 2009/07/07 | 490 | 494 | 485 | 492 | 164,000 |
| 2009/07/06 | 478 | 483 | 472 | 481 | 136,000 |
| 2009/07/03 | 477 | 487 | 473 | 482 | 221,000 |
| 2009/07/02 | 493 | 496 | 484 | 489 | 151,000 |
| 2009/07/01 | 499 | 500 | 489 | 491 | 139,000 |
| 2009/06/30 | 492 | 500 | 492 | 496 | 79,000 |
| 2009/06/29 | 502 | 508 | 485 | 487 | 228,000 |
| 2009/06/26 | 491 | 503 | 491 | 497 | 246,000 |
| 2009/06/25 | 481 | 495 | 477 | 486 | 234,000 |
| 2009/06/24 | 469 | 478 | 469 | 473 | 116,000 |
| 2009/06/23 | 475 | 475 | 465 | 471 | 211,000 |
| 2009/06/22 | 477 | 481 | 470 | 474 | 184,000 |
| 2009/06/19 | 484 | 484 | 472 | 472 | 239,000 |
| 2009/06/18 | 481 | 481 | 475 | 479 | 90,000 |
| 2009/06/17 | 478 | 492 | 478 | 484 | 181,000 |
| 2009/06/16 | 500 | 500 | 480 | 481 | 176,000 |
| 2009/06/15 | 504 | 513 | 500 | 504 | 129,000 |
| 2009/06/12 | 498 | 505 | 496 | 497 | 221,000 |
| 2009/06/11 | 498 | 501 | 491 | 493 | 105,000 |
| 2009/06/10 | 484 | 495 | 483 | 495 | 152,000 |
| 2009/06/09 | 484 | 491 | 482 | 482 | 73,000 |
| 2009/06/08 | 480 | 486 | 477 | 483 | 85,000 |
| 2009/06/05 | 477 | 479 | 472 | 477 | 57,000 |
| 2009/06/04 | 477 | 481 | 473 | 477 | 126,000 |
| 2009/06/03 | 474 | 478 | 472 | 476 | 90,000 |
| 2009/06/02 | 480 | 480 | 469 | 473 | 212,000 |
| 2009/06/01 | 477 | 480 | 468 | 476 | 167,000 |
| 2009/05/29 | 485 | 485 | 468 | 472 | 189,000 |
| 2009/05/28 | 488 | 495 | 485 | 492 | 124,000 |
| 2009/05/27 | 485 | 490 | 483 | 487 | 159,000 |
| 2009/05/26 | 475 | 481 | 473 | 480 | 110,000 |
| 2009/05/25 | 465 | 476 | 463 | 474 | 134,000 |
| 2009/05/22 | 465 | 470 | 462 | 465 | 107,000 |
| 2009/05/21 | 461 | 467 | 456 | 463 | 94,000 |
| 2009/05/20 | 464 | 470 | 461 | 470 | 114,000 |
| 2009/05/19 | 457 | 459 | 453 | 459 | 72,000 |
| 2009/05/18 | 459 | 461 | 449 | 452 | 106,000 |
| 2009/05/15 | 457 | 469 | 448 | 467 | 170,000 |
| 2009/05/14 | 451 | 458 | 446 | 447 | 210,000 |
| 2009/05/13 | 457 | 459 | 453 | 454 | 63,000 |
| 2009/05/12 | 462 | 465 | 457 | 457 | 73,000 |
| 2009/05/11 | 462 | 471 | 461 | 467 | 75,000 |
| 2009/05/08 | 458 | 465 | 458 | 461 | 90,000 |
| 2009/05/07 | 465 | 467 | 452 | 463 | 117,000 |
| 2009/05/01 | 450 | 460 | 449 | 450 | 122,000 |
| 2009/04/30 | 450 | 471 | 450 | 455 | 137,000 |
| 2009/04/28 | 448 | 456 | 443 | 452 | 120,000 |
| 2009/04/27 | 441 | 454 | 441 | 447 | 105,000 |
| 2009/04/24 | 447 | 453 | 437 | 437 | 182,000 |
| 2009/04/23 | 444 | 457 | 439 | 448 | 201,000 |
| 2009/04/22 | 455 | 456 | 444 | 448 | 123,000 |
| 2009/04/21 | 456 | 457 | 444 | 450 | 214,000 |
| 2009/04/20 | 469 | 469 | 465 | 467 | 87,000 |
| 2009/04/17 | 470 | 471 | 464 | 464 | 85,000 |
| 2009/04/16 | 471 | 480 | 463 | 465 | 76,000 |
| 2009/04/15 | 469 | 475 | 466 | 474 | 70,000 |
| 2009/04/14 | 468 | 471 | 459 | 467 | 133,000 |
| 2009/04/13 | 472 | 478 | 468 | 473 | 79,000 |
| 2009/04/10 | 468 | 469 | 461 | 467 | 76,000 |
| 2009/04/09 | 459 | 468 | 457 | 464 | 144,000 |
| 2009/04/08 | 468 | 470 | 458 | 459 | 120,000 |
| 2009/04/07 | 478 | 484 | 474 | 478 | 111,000 |
| 2009/04/06 | 488 | 493 | 475 | 481 | 148,000 |
| 2009/04/03 | 497 | 498 | 486 | 487 | 89,000 |
| 2009/04/02 | 500 | 507 | 497 | 499 | 103,000 |
| 2009/04/01 | 472 | 492 | 472 | 492 | 121,000 |
| 2009/03/31 | 490 | 492 | 474 | 479 | 238,000 |
| 2009/03/30 | 503 | 520 | 502 | 504 | 162,000 |
| 2009/03/27 | 520 | 529 | 513 | 513 | 160,000 |
| 2009/03/26 | 516 | 524 | 512 | 520 | 206,000 |
| 2009/03/25 | 516 | 535 | 507 | 535 | 176,000 |
| 2009/03/24 | 512 | 515 | 502 | 512 | 174,000 |
| 2009/03/23 | 502 | 506 | 492 | 506 | 126,000 |
| 2009/03/19 | 501 | 505 | 490 | 492 | 105,000 |
| 2009/03/18 | 492 | 496 | 488 | 492 | 88,000 |
| 2009/03/17 | 482 | 495 | 477 | 488 | 116,000 |
| 2009/03/16 | 480 | 489 | 478 | 481 | 115,000 |
| 2009/03/13 | 447 | 466 | 443 | 463 | 241,000 |
| 2009/03/12 | 457 | 457 | 451 | 452 | 72,000 |
| 2009/03/11 | 474 | 474 | 465 | 466 | 91,000 |
| 2009/03/10 | 460 | 462 | 446 | 459 | 145,000 |
| 2009/03/09 | 472 | 477 | 466 | 470 | 126,000 |
| 2009/03/06 | 489 | 489 | 467 | 477 | 126,000 |
| 2009/03/05 | 486 | 498 | 477 | 489 | 136,000 |
| 2009/03/04 | 467 | 476 | 459 | 476 | 144,000 |
| 2009/03/03 | 470 | 473 | 457 | 468 | 122,000 |
| 2009/03/02 | 476 | 482 | 473 | 479 | 134,000 |
| 2009/02/27 | 482 | 494 | 481 | 491 | 82,000 |
| 2009/02/26 | 485 | 485 | 477 | 482 | 75,000 |
| 2009/02/25 | 485 | 485 | 470 | 481 | 144,000 |
| 2009/02/24 | 482 | 488 | 481 | 486 | 103,000 |
| 2009/02/23 | 482 | 486 | 474 | 486 | 108,000 |
| 2009/02/20 | 493 | 496 | 482 | 483 | 107,000 |
| 2009/02/19 | 490 | 497 | 489 | 491 | 103,000 |
| 2009/02/18 | 487 | 493 | 486 | 489 | 96,000 |
| 2009/02/17 | 492 | 496 | 489 | 495 | 136,000 |
| 2009/02/16 | 491 | 497 | 483 | 497 | 149,000 |
| 2009/02/13 | 481 | 491 | 478 | 486 | 198,000 |
| 2009/02/12 | 491 | 492 | 482 | 482 | 125,000 |
| 2009/02/10 | 495 | 500 | 493 | 496 | 143,000 |
| 2009/02/09 | 503 | 505 | 490 | 491 | 194,000 |
| 2009/02/06 | 503 | 509 | 498 | 500 | 156,000 |
| 2009/02/05 | 504 | 506 | 496 | 498 | 317,000 |
| 2009/02/04 | 504 | 514 | 496 | 514 | 193,000 |
| 2009/02/03 | 518 | 533 | 507 | 509 | 247,000 |
| 2009/02/02 | 522 | 532 | 515 | 517 | 164,000 |
| 2009/01/30 | 521 | 537 | 516 | 537 | 533,000 |
| 2009/01/29 | 522 | 531 | 517 | 531 | 259,000 |
| 2009/01/28 | 531 | 535 | 517 | 520 | 318,000 |
| 2009/01/27 | 518 | 544 | 518 | 541 | 325,000 |
| 2009/01/26 | 502 | 514 | 502 | 509 | 95,000 |
| 2009/01/23 | 504 | 506 | 496 | 502 | 208,000 |
| 2009/01/22 | 512 | 512 | 501 | 510 | 177,000 |
| 2009/01/21 | 506 | 517 | 503 | 503 | 236,000 |
| 2009/01/20 | 524 | 524 | 511 | 516 | 154,000 |
| 2009/01/19 | 529 | 529 | 522 | 528 | 109,000 |
| 2009/01/16 | 516 | 525 | 512 | 525 | 383,000 |
| 2009/01/15 | 501 | 524 | 501 | 515 | 193,000 |
| 2009/01/14 | 496 | 519 | 496 | 511 | 264,000 |
| 2009/01/13 | 506 | 507 | 490 | 501 | 343,000 |
| 2009/01/09 | 523 | 526 | 513 | 516 | 274,000 |
| 2009/01/08 | 521 | 530 | 515 | 518 | 248,000 |
| 2009/01/07 | 539 | 548 | 533 | 536 | 241,000 |
| 2009/01/06 | 544 | 544 | 528 | 533 | 129,000 |
| 2009/01/05 | 538 | 548 | 538 | 540 | 44,000 |