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 |
|---|---|---|---|---|---|
| 2010/12/30 | 395 | 395 | 385 | 385 | 95,000 |
| 2010/12/29 | 388 | 392 | 388 | 391 | 67,000 |
| 2010/12/28 | 383 | 389 | 383 | 388 | 210,000 |
| 2010/12/27 | 395 | 395 | 389 | 390 | 106,000 |
| 2010/12/24 | 401 | 404 | 396 | 396 | 113,000 |
| 2010/12/22 | 407 | 410 | 404 | 406 | 161,000 |
| 2010/12/21 | 406 | 409 | 404 | 407 | 170,000 |
| 2010/12/20 | 410 | 410 | 401 | 401 | 140,000 |
| 2010/12/17 | 400 | 407 | 400 | 407 | 155,000 |
| 2010/12/16 | 405 | 406 | 401 | 402 | 202,000 |
| 2010/12/15 | 406 | 409 | 400 | 404 | 272,000 |
| 2010/12/14 | 408 | 408 | 399 | 404 | 247,000 |
| 2010/12/13 | 393 | 406 | 393 | 404 | 215,000 |
| 2010/12/10 | 383 | 394 | 383 | 387 | 502,000 |
| 2010/12/09 | 389 | 395 | 383 | 388 | 342,000 |
| 2010/12/08 | 391 | 396 | 390 | 394 | 237,000 |
| 2010/12/07 | 398 | 399 | 391 | 394 | 264,000 |
| 2010/12/06 | 399 | 403 | 399 | 401 | 105,000 |
| 2010/12/03 | 407 | 409 | 401 | 401 | 177,000 |
| 2010/12/02 | 410 | 411 | 404 | 407 | 186,000 |
| 2010/12/01 | 402 | 405 | 394 | 404 | 241,000 |
| 2010/11/30 | 405 | 408 | 403 | 403 | 257,000 |
| 2010/11/29 | 401 | 409 | 401 | 405 | 293,000 |
| 2010/11/26 | 403 | 411 | 403 | 403 | 125,000 |
| 2010/11/25 | 407 | 411 | 404 | 407 | 162,000 |
| 2010/11/24 | 405 | 424 | 403 | 415 | 676,000 |
| 2010/11/22 | 397 | 410 | 395 | 407 | 323,000 |
| 2010/11/19 | 381 | 397 | 380 | 396 | 608,000 |
| 2010/11/18 | 360 | 379 | 359 | 376 | 270,000 |
| 2010/11/17 | 356 | 364 | 355 | 363 | 152,000 |
| 2010/11/16 | 354 | 360 | 354 | 358 | 339,000 |
| 2010/11/15 | 355 | 355 | 347 | 354 | 140,000 |
| 2010/11/12 | 355 | 355 | 350 | 351 | 184,000 |
| 2010/11/11 | 353 | 356 | 353 | 355 | 132,000 |
| 2010/11/10 | 357 | 363 | 354 | 356 | 216,000 |
| 2010/11/09 | 356 | 358 | 353 | 355 | 80,000 |
| 2010/11/08 | 359 | 361 | 355 | 358 | 261,000 |
| 2010/11/05 | 344 | 362 | 339 | 356 | 509,000 |
| 2010/11/04 | 338 | 345 | 335 | 336 | 163,000 |
| 2010/11/02 | 337 | 338 | 333 | 337 | 109,000 |
| 2010/11/01 | 331 | 338 | 328 | 338 | 206,000 |
| 2010/10/29 | 330 | 334 | 327 | 334 | 190,000 |
| 2010/10/28 | 330 | 335 | 325 | 329 | 315,000 |
| 2010/10/27 | 328 | 332 | 327 | 329 | 128,000 |
| 2010/10/26 | 327 | 334 | 327 | 327 | 121,000 |
| 2010/10/25 | 331 | 338 | 328 | 331 | 334,000 |
| 2010/10/22 | 331 | 334 | 330 | 334 | 141,000 |
| 2010/10/21 | 329 | 330 | 324 | 328 | 173,000 |
| 2010/10/20 | 326 | 328 | 322 | 325 | 245,000 |
| 2010/10/19 | 322 | 330 | 322 | 325 | 128,000 |
| 2010/10/18 | 315 | 337 | 315 | 325 | 218,000 |
| 2010/10/15 | 334 | 334 | 319 | 320 | 249,000 |
| 2010/10/14 | 327 | 335 | 327 | 333 | 136,000 |
| 2010/10/13 | 330 | 334 | 324 | 326 | 149,000 |
| 2010/10/12 | 350 | 353 | 329 | 331 | 199,000 |
| 2010/10/08 | 354 | 360 | 347 | 347 | 112,000 |
| 2010/10/07 | 351 | 363 | 351 | 357 | 206,000 |
| 2010/10/06 | 358 | 358 | 345 | 351 | 190,000 |
| 2010/10/05 | 349 | 358 | 347 | 357 | 156,000 |
| 2010/10/04 | 356 | 357 | 349 | 353 | 169,000 |
| 2010/10/01 | 352 | 356 | 348 | 356 | 227,000 |
| 2010/09/30 | 358 | 363 | 350 | 352 | 138,000 |
| 2010/09/29 | 351 | 358 | 351 | 358 | 132,000 |
| 2010/09/28 | 352 | 356 | 344 | 352 | 120,000 |
| 2010/09/27 | 350 | 355 | 342 | 355 | 104,000 |
| 2010/09/24 | 350 | 355 | 349 | 350 | 144,000 |
| 2010/09/22 | 354 | 355 | 352 | 353 | 108,000 |
| 2010/09/21 | 351 | 352 | 348 | 352 | 132,000 |
| 2010/09/17 | 339 | 346 | 338 | 345 | 167,000 |
| 2010/09/16 | 339 | 341 | 335 | 336 | 86,000 |
| 2010/09/15 | 334 | 341 | 334 | 339 | 70,000 |
| 2010/09/14 | 335 | 337 | 334 | 335 | 61,000 |
| 2010/09/13 | 338 | 345 | 336 | 336 | 57,000 |
| 2010/09/10 | 344 | 349 | 336 | 338 | 232,000 |
| 2010/09/09 | 338 | 340 | 336 | 338 | 68,000 |
| 2010/09/08 | 343 | 343 | 337 | 337 | 36,000 |
| 2010/09/07 | 340 | 346 | 340 | 343 | 34,000 |
| 2010/09/06 | 344 | 346 | 342 | 345 | 45,000 |
| 2010/09/03 | 337 | 347 | 337 | 339 | 97,000 |
| 2010/09/02 | 342 | 342 | 334 | 338 | 120,000 |
| 2010/09/01 | 335 | 339 | 333 | 337 | 112,000 |
| 2010/08/31 | 337 | 344 | 335 | 336 | 75,000 |
| 2010/08/30 | 344 | 353 | 340 | 342 | 80,000 |
| 2010/08/27 | 331 | 341 | 331 | 340 | 148,000 |
| 2010/08/26 | 335 | 335 | 332 | 334 | 42,000 |
| 2010/08/25 | 330 | 334 | 330 | 332 | 41,000 |
| 2010/08/24 | 331 | 337 | 330 | 335 | 118,000 |
| 2010/08/23 | 331 | 331 | 328 | 330 | 108,000 |
| 2010/08/20 | 337 | 337 | 329 | 330 | 149,000 |
| 2010/08/19 | 341 | 342 | 335 | 339 | 118,000 |
| 2010/08/18 | 340 | 344 | 337 | 344 | 59,000 |
| 2010/08/17 | 335 | 337 | 334 | 335 | 62,000 |
| 2010/08/16 | 334 | 337 | 334 | 337 | 38,000 |
| 2010/08/13 | 335 | 340 | 332 | 338 | 94,000 |
| 2010/08/12 | 332 | 336 | 332 | 335 | 96,000 |
| 2010/08/11 | 345 | 345 | 337 | 338 | 94,000 |
| 2010/08/10 | 349 | 352 | 345 | 348 | 107,000 |
| 2010/08/09 | 346 | 349 | 346 | 349 | 44,000 |
| 2010/08/06 | 349 | 352 | 347 | 351 | 68,000 |
| 2010/08/05 | 350 | 352 | 344 | 348 | 135,000 |
| 2010/08/04 | 351 | 353 | 345 | 345 | 128,000 |
| 2010/08/03 | 360 | 360 | 351 | 353 | 113,000 |
| 2010/08/02 | 354 | 358 | 353 | 354 | 103,000 |
| 2010/07/30 | 366 | 367 | 355 | 356 | 88,000 |
| 2010/07/29 | 373 | 373 | 366 | 366 | 99,000 |
| 2010/07/28 | 372 | 374 | 364 | 372 | 72,000 |
| 2010/07/27 | 361 | 369 | 361 | 369 | 93,000 |
| 2010/07/26 | 363 | 367 | 361 | 363 | 52,000 |
| 2010/07/23 | 366 | 374 | 361 | 361 | 114,000 |
| 2010/07/22 | 362 | 367 | 361 | 366 | 134,000 |
| 2010/07/21 | 370 | 370 | 360 | 361 | 168,000 |
| 2010/07/20 | 365 | 366 | 360 | 362 | 105,000 |
| 2010/07/16 | 368 | 368 | 363 | 365 | 69,000 |
| 2010/07/15 | 370 | 373 | 367 | 367 | 96,000 |
| 2010/07/14 | 376 | 382 | 373 | 374 | 106,000 |
| 2010/07/13 | 391 | 391 | 373 | 374 | 139,000 |
| 2010/07/12 | 382 | 389 | 381 | 386 | 38,000 |
| 2010/07/09 | 393 | 393 | 384 | 384 | 55,000 |
| 2010/07/08 | 385 | 393 | 385 | 392 | 76,000 |
| 2010/07/07 | 385 | 385 | 378 | 381 | 63,000 |
| 2010/07/06 | 382 | 385 | 375 | 385 | 103,000 |
| 2010/07/05 | 376 | 387 | 375 | 382 | 73,000 |
| 2010/07/02 | 388 | 388 | 378 | 380 | 147,000 |
| 2010/07/01 | 385 | 386 | 379 | 384 | 73,000 |
| 2010/06/30 | 379 | 393 | 376 | 386 | 208,000 |
| 2010/06/29 | 388 | 390 | 385 | 387 | 46,000 |
| 2010/06/28 | 385 | 393 | 380 | 388 | 112,000 |
| 2010/06/25 | 382 | 391 | 382 | 386 | 84,000 |
| 2010/06/24 | 390 | 392 | 376 | 388 | 137,000 |
| 2010/06/23 | 393 | 395 | 390 | 393 | 161,000 |
| 2010/06/22 | 389 | 402 | 385 | 402 | 333,000 |
| 2010/06/21 | 380 | 387 | 378 | 386 | 102,000 |
| 2010/06/18 | 373 | 379 | 369 | 379 | 164,000 |
| 2010/06/17 | 369 | 374 | 369 | 371 | 105,000 |
| 2010/06/16 | 375 | 375 | 370 | 372 | 99,000 |
| 2010/06/15 | 368 | 373 | 365 | 368 | 114,000 |
| 2010/06/14 | 368 | 373 | 363 | 367 | 188,000 |
| 2010/06/11 | 366 | 370 | 361 | 363 | 336,000 |
| 2010/06/10 | 356 | 361 | 354 | 360 | 159,000 |
| 2010/06/09 | 352 | 358 | 352 | 356 | 100,000 |
| 2010/06/08 | 352 | 360 | 351 | 355 | 116,000 |
| 2010/06/07 | 358 | 358 | 351 | 356 | 141,000 |
| 2010/06/04 | 365 | 369 | 364 | 366 | 72,000 |
| 2010/06/03 | 366 | 369 | 364 | 367 | 104,000 |
| 2010/06/02 | 368 | 370 | 361 | 364 | 185,000 |
| 2010/06/01 | 368 | 377 | 367 | 375 | 159,000 |
| 2010/05/31 | 363 | 377 | 357 | 371 | 225,000 |
| 2010/05/28 | 366 | 369 | 359 | 361 | 153,000 |
| 2010/05/27 | 362 | 369 | 360 | 363 | 177,000 |
| 2010/05/26 | 369 | 371 | 362 | 367 | 223,000 |
| 2010/05/25 | 365 | 372 | 361 | 370 | 122,000 |
| 2010/05/24 | 377 | 377 | 368 | 369 | 121,000 |
| 2010/05/21 | 373 | 376 | 364 | 369 | 291,000 |
| 2010/05/20 | 373 | 379 | 369 | 376 | 132,000 |
| 2010/05/19 | 366 | 373 | 361 | 372 | 315,000 |
| 2010/05/18 | 375 | 376 | 366 | 369 | 227,000 |
| 2010/05/17 | 373 | 375 | 370 | 373 | 192,000 |
| 2010/05/14 | 371 | 380 | 371 | 378 | 223,000 |
| 2010/05/13 | 376 | 383 | 375 | 379 | 435,000 |
| 2010/05/12 | 378 | 381 | 376 | 376 | 86,000 |
| 2010/05/11 | 380 | 380 | 373 | 374 | 119,000 |
| 2010/05/10 | 371 | 377 | 371 | 376 | 136,000 |
| 2010/05/07 | 371 | 375 | 370 | 373 | 198,000 |
| 2010/05/06 | 390 | 391 | 380 | 383 | 153,000 |
| 2010/04/30 | 400 | 400 | 392 | 395 | 135,000 |
| 2010/04/28 | 396 | 398 | 393 | 395 | 110,000 |
| 2010/04/27 | 408 | 408 | 400 | 403 | 137,000 |
| 2010/04/26 | 408 | 412 | 403 | 409 | 77,000 |
| 2010/04/23 | 400 | 406 | 400 | 404 | 85,000 |
| 2010/04/22 | 416 | 416 | 400 | 402 | 170,000 |
| 2010/04/21 | 413 | 416 | 412 | 416 | 106,000 |
| 2010/04/20 | 406 | 408 | 405 | 407 | 97,000 |
| 2010/04/19 | 411 | 414 | 405 | 406 | 140,000 |
| 2010/04/16 | 420 | 420 | 415 | 416 | 69,000 |
| 2010/04/15 | 416 | 426 | 413 | 423 | 104,000 |
| 2010/04/14 | 415 | 418 | 412 | 412 | 106,000 |
| 2010/04/13 | 415 | 418 | 412 | 413 | 81,000 |
| 2010/04/12 | 414 | 417 | 414 | 415 | 91,000 |
| 2010/04/09 | 412 | 417 | 412 | 413 | 63,000 |
| 2010/04/08 | 416 | 416 | 413 | 414 | 76,000 |
| 2010/04/07 | 409 | 417 | 408 | 415 | 176,000 |
| 2010/04/06 | 410 | 410 | 402 | 409 | 108,000 |
| 2010/04/05 | 401 | 410 | 398 | 410 | 174,000 |
| 2010/04/02 | 410 | 411 | 403 | 404 | 146,000 |
| 2010/04/01 | 406 | 409 | 399 | 406 | 145,000 |
| 2010/03/31 | 405 | 412 | 398 | 409 | 224,000 |
| 2010/03/30 | 398 | 408 | 390 | 406 | 239,000 |
| 2010/03/29 | 391 | 398 | 390 | 395 | 161,000 |
| 2010/03/26 | 386 | 394 | 385 | 392 | 307,000 |
| 2010/03/25 | 379 | 390 | 378 | 382 | 218,000 |
| 2010/03/24 | 377 | 379 | 377 | 379 | 188,000 |
| 2010/03/23 | 373 | 375 | 372 | 375 | 218,000 |
| 2010/03/19 | 373 | 373 | 369 | 372 | 206,000 |
| 2010/03/18 | 373 | 374 | 371 | 371 | 189,000 |
| 2010/03/17 | 373 | 374 | 372 | 374 | 186,000 |
| 2010/03/16 | 372 | 375 | 372 | 374 | 64,000 |
| 2010/03/15 | 373 | 375 | 372 | 373 | 107,000 |
| 2010/03/12 | 373 | 375 | 372 | 375 | 168,000 |
| 2010/03/11 | 373 | 375 | 372 | 374 | 54,000 |
| 2010/03/10 | 373 | 378 | 372 | 372 | 120,000 |
| 2010/03/09 | 384 | 385 | 374 | 375 | 116,000 |
| 2010/03/08 | 381 | 387 | 380 | 386 | 177,000 |
| 2010/03/05 | 374 | 381 | 374 | 376 | 111,000 |
| 2010/03/04 | 377 | 380 | 373 | 374 | 109,000 |
| 2010/03/03 | 374 | 392 | 374 | 381 | 210,000 |
| 2010/03/02 | 373 | 378 | 373 | 377 | 105,000 |
| 2010/03/01 | 373 | 375 | 369 | 373 | 126,000 |
| 2010/02/26 | 371 | 375 | 368 | 373 | 151,000 |
| 2010/02/25 | 370 | 372 | 367 | 369 | 149,000 |
| 2010/02/24 | 372 | 374 | 369 | 369 | 148,000 |
| 2010/02/23 | 380 | 380 | 373 | 374 | 106,000 |
| 2010/02/22 | 373 | 380 | 372 | 376 | 191,000 |
| 2010/02/19 | 379 | 379 | 371 | 372 | 109,000 |
| 2010/02/18 | 376 | 380 | 374 | 378 | 179,000 |
| 2010/02/17 | 375 | 378 | 373 | 375 | 117,000 |
| 2010/02/16 | 373 | 373 | 369 | 371 | 56,000 |
| 2010/02/15 | 375 | 375 | 369 | 369 | 89,000 |
| 2010/02/12 | 374 | 374 | 367 | 371 | 175,000 |
| 2010/02/10 | 372 | 372 | 368 | 368 | 61,000 |
| 2010/02/09 | 368 | 373 | 367 | 370 | 142,000 |
| 2010/02/08 | 377 | 378 | 371 | 371 | 174,000 |
| 2010/02/05 | 375 | 380 | 375 | 378 | 104,000 |
| 2010/02/04 | 387 | 389 | 379 | 383 | 218,000 |
| 2010/02/03 | 387 | 387 | 383 | 384 | 118,000 |
| 2010/02/02 | 379 | 387 | 374 | 385 | 144,000 |
| 2010/02/01 | 383 | 386 | 368 | 375 | 249,000 |
| 2010/01/29 | 390 | 391 | 385 | 385 | 123,000 |
| 2010/01/28 | 393 | 396 | 390 | 394 | 89,000 |
| 2010/01/27 | 388 | 395 | 388 | 391 | 113,000 |
| 2010/01/26 | 397 | 400 | 389 | 390 | 136,000 |
| 2010/01/25 | 397 | 403 | 397 | 399 | 132,000 |
| 2010/01/22 | 404 | 405 | 398 | 402 | 147,000 |
| 2010/01/21 | 406 | 409 | 405 | 408 | 153,000 |
| 2010/01/20 | 411 | 411 | 403 | 408 | 80,000 |
| 2010/01/19 | 401 | 410 | 401 | 410 | 75,000 |
| 2010/01/18 | 403 | 405 | 402 | 403 | 77,000 |
| 2010/01/15 | 401 | 408 | 401 | 408 | 124,000 |
| 2010/01/14 | 407 | 409 | 404 | 405 | 132,000 |
| 2010/01/13 | 407 | 412 | 403 | 408 | 103,000 |
| 2010/01/12 | 406 | 413 | 406 | 412 | 91,000 |
| 2010/01/08 | 403 | 414 | 403 | 413 | 141,000 |
| 2010/01/07 | 404 | 407 | 402 | 405 | 115,000 |
| 2010/01/06 | 405 | 405 | 400 | 402 | 99,000 |
| 2010/01/05 | 406 | 408 | 403 | 404 | 106,000 |
| 2010/01/04 | 396 | 401 | 396 | 401 | 42,000 |