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 |
---|---|---|---|---|---|
2012/12/28 | 298 | 300 | 294 | 298 | 82,000 |
2012/12/27 | 301 | 306 | 299 | 299 | 151,000 |
2012/12/26 | 304 | 307 | 303 | 304 | 82,000 |
2012/12/25 | 313 | 313 | 304 | 304 | 164,000 |
2012/12/21 | 300 | 308 | 293 | 306 | 235,000 |
2012/12/20 | 294 | 299 | 294 | 298 | 239,000 |
2012/12/19 | 292 | 295 | 288 | 294 | 211,000 |
2012/12/18 | 288 | 291 | 288 | 289 | 58,000 |
2012/12/17 | 288 | 290 | 286 | 286 | 68,000 |
2012/12/14 | 286 | 291 | 286 | 289 | 224,000 |
2012/12/13 | 291 | 291 | 284 | 285 | 110,000 |
2012/12/12 | 293 | 293 | 287 | 288 | 124,000 |
2012/12/11 | 287 | 290 | 284 | 289 | 63,000 |
2012/12/10 | 289 | 290 | 283 | 284 | 78,000 |
2012/12/07 | 291 | 292 | 288 | 290 | 98,000 |
2012/12/06 | 289 | 292 | 288 | 292 | 75,000 |
2012/12/05 | 286 | 291 | 283 | 289 | 99,000 |
2012/12/04 | 287 | 291 | 286 | 289 | 66,000 |
2012/12/03 | 292 | 292 | 288 | 290 | 52,000 |
2012/11/30 | 293 | 293 | 282 | 293 | 128,000 |
2012/11/29 | 291 | 294 | 280 | 293 | 64,000 |
2012/11/28 | 294 | 294 | 291 | 292 | 27,000 |
2012/11/27 | 290 | 295 | 290 | 294 | 100,000 |
2012/11/26 | 290 | 294 | 286 | 287 | 100,000 |
2012/11/22 | 292 | 292 | 286 | 292 | 102,000 |
2012/11/21 | 291 | 292 | 287 | 290 | 76,000 |
2012/11/20 | 292 | 292 | 287 | 291 | 82,000 |
2012/11/19 | 282 | 289 | 282 | 289 | 47,000 |
2012/11/16 | 281 | 283 | 278 | 281 | 68,000 |
2012/11/15 | 276 | 278 | 274 | 278 | 44,000 |
2012/11/14 | 282 | 282 | 272 | 276 | 66,000 |
2012/11/13 | 275 | 285 | 271 | 282 | 68,000 |
2012/11/12 | 277 | 280 | 271 | 275 | 74,000 |
2012/11/09 | 276 | 276 | 270 | 276 | 44,000 |
2012/11/08 | 282 | 282 | 276 | 277 | 39,000 |
2012/11/07 | 285 | 285 | 277 | 284 | 68,000 |
2012/11/06 | 280 | 282 | 279 | 279 | 35,000 |
2012/11/05 | 282 | 285 | 280 | 282 | 33,000 |
2012/11/02 | 285 | 288 | 284 | 285 | 47,000 |
2012/11/01 | 280 | 284 | 279 | 284 | 50,000 |
2012/10/31 | 275 | 284 | 273 | 280 | 110,000 |
2012/10/30 | 279 | 280 | 275 | 275 | 83,000 |
2012/10/29 | 283 | 288 | 281 | 283 | 76,000 |
2012/10/26 | 282 | 283 | 278 | 283 | 36,000 |
2012/10/25 | 285 | 285 | 279 | 282 | 50,000 |
2012/10/24 | 279 | 289 | 276 | 288 | 83,000 |
2012/10/23 | 292 | 292 | 284 | 285 | 49,000 |
2012/10/22 | 285 | 292 | 285 | 292 | 61,000 |
2012/10/19 | 280 | 286 | 280 | 285 | 95,000 |
2012/10/18 | 274 | 284 | 272 | 280 | 90,000 |
2012/10/17 | 275 | 276 | 272 | 274 | 68,000 |
2012/10/16 | 266 | 271 | 266 | 271 | 58,000 |
2012/10/15 | 262 | 267 | 262 | 267 | 96,000 |
2012/10/12 | 265 | 265 | 259 | 262 | 72,000 |
2012/10/11 | 259 | 264 | 259 | 262 | 101,000 |
2012/10/10 | 261 | 262 | 257 | 260 | 48,000 |
2012/10/09 | 268 | 276 | 261 | 262 | 125,000 |
2012/10/05 | 271 | 275 | 266 | 270 | 40,000 |
2012/10/04 | 270 | 273 | 267 | 268 | 46,000 |
2012/10/03 | 275 | 275 | 270 | 270 | 46,000 |
2012/10/02 | 285 | 285 | 274 | 277 | 48,000 |
2012/10/01 | 287 | 288 | 281 | 285 | 73,000 |
2012/09/28 | 289 | 289 | 280 | 288 | 106,000 |
2012/09/27 | 280 | 289 | 280 | 288 | 80,000 |
2012/09/26 | 290 | 293 | 286 | 288 | 45,000 |
2012/09/25 | 287 | 296 | 286 | 296 | 91,000 |
2012/09/24 | 290 | 290 | 286 | 287 | 66,000 |
2012/09/21 | 288 | 290 | 285 | 290 | 94,000 |
2012/09/20 | 290 | 290 | 285 | 288 | 128,000 |
2012/09/19 | 287 | 290 | 281 | 289 | 84,000 |
2012/09/18 | 282 | 286 | 281 | 284 | 37,000 |
2012/09/14 | 283 | 286 | 283 | 283 | 103,000 |
2012/09/13 | 279 | 281 | 275 | 280 | 52,000 |
2012/09/12 | 269 | 280 | 269 | 277 | 55,000 |
2012/09/11 | 269 | 269 | 266 | 269 | 31,000 |
2012/09/10 | 272 | 273 | 270 | 271 | 42,000 |
2012/09/07 | 269 | 273 | 266 | 272 | 97,000 |
2012/09/06 | 259 | 263 | 256 | 262 | 73,000 |
2012/09/05 | 263 | 266 | 259 | 259 | 36,000 |
2012/09/04 | 276 | 276 | 266 | 266 | 90,000 |
2012/09/03 | 273 | 280 | 267 | 275 | 82,000 |
2012/08/31 | 272 | 276 | 270 | 274 | 76,000 |
2012/08/30 | 276 | 276 | 273 | 275 | 18,000 |
2012/08/29 | 274 | 279 | 274 | 276 | 27,000 |
2012/08/28 | 285 | 285 | 275 | 276 | 82,000 |
2012/08/27 | 290 | 292 | 282 | 284 | 65,000 |
2012/08/24 | 292 | 292 | 287 | 288 | 30,000 |
2012/08/23 | 288 | 292 | 288 | 292 | 26,000 |
2012/08/22 | 295 | 295 | 289 | 290 | 42,000 |
2012/08/21 | 294 | 296 | 292 | 296 | 88,000 |
2012/08/20 | 293 | 294 | 289 | 293 | 88,000 |
2012/08/17 | 284 | 290 | 283 | 290 | 88,000 |
2012/08/16 | 278 | 284 | 276 | 284 | 124,000 |
2012/08/15 | 272 | 276 | 267 | 275 | 89,000 |
2012/08/14 | 264 | 275 | 264 | 274 | 97,000 |
2012/08/13 | 261 | 265 | 260 | 263 | 35,000 |
2012/08/10 | 258 | 261 | 257 | 260 | 27,000 |
2012/08/09 | 258 | 258 | 255 | 258 | 49,000 |
2012/08/08 | 255 | 260 | 253 | 256 | 106,000 |
2012/08/07 | 252 | 254 | 251 | 252 | 44,000 |
2012/08/06 | 253 | 254 | 249 | 252 | 113,000 |
2012/08/03 | 254 | 254 | 252 | 253 | 58,000 |
2012/08/02 | 260 | 261 | 258 | 259 | 96,000 |
2012/08/01 | 251 | 259 | 251 | 259 | 108,000 |
2012/07/31 | 252 | 252 | 250 | 252 | 69,000 |
2012/07/30 | 250 | 250 | 247 | 250 | 48,000 |
2012/07/27 | 243 | 247 | 237 | 246 | 129,000 |
2012/07/26 | 233 | 243 | 233 | 242 | 55,000 |
2012/07/25 | 233 | 236 | 230 | 231 | 77,000 |
2012/07/24 | 237 | 237 | 232 | 232 | 125,000 |
2012/07/23 | 240 | 240 | 232 | 232 | 121,000 |
2012/07/20 | 244 | 244 | 239 | 239 | 139,000 |
2012/07/19 | 239 | 243 | 237 | 242 | 108,000 |
2012/07/18 | 245 | 246 | 237 | 238 | 79,000 |
2012/07/17 | 250 | 250 | 245 | 245 | 105,000 |
2012/07/13 | 245 | 249 | 245 | 249 | 59,000 |
2012/07/12 | 248 | 249 | 246 | 246 | 57,000 |
2012/07/11 | 246 | 248 | 246 | 247 | 103,000 |
2012/07/10 | 249 | 251 | 245 | 246 | 68,000 |
2012/07/09 | 247 | 248 | 247 | 247 | 31,000 |
2012/07/06 | 250 | 251 | 247 | 248 | 112,000 |
2012/07/05 | 249 | 251 | 249 | 250 | 124,000 |
2012/07/04 | 248 | 251 | 248 | 250 | 132,000 |
2012/07/03 | 247 | 252 | 247 | 249 | 141,000 |
2012/07/02 | 257 | 257 | 249 | 250 | 152,000 |
2012/06/29 | 247 | 253 | 244 | 251 | 238,000 |
2012/06/28 | 248 | 252 | 247 | 250 | 181,000 |
2012/06/27 | 248 | 250 | 244 | 249 | 72,000 |
2012/06/26 | 243 | 248 | 242 | 246 | 113,000 |
2012/06/25 | 251 | 251 | 245 | 245 | 116,000 |
2012/06/22 | 247 | 247 | 242 | 246 | 101,000 |
2012/06/21 | 250 | 250 | 246 | 249 | 114,000 |
2012/06/20 | 248 | 250 | 243 | 247 | 135,000 |
2012/06/19 | 246 | 249 | 242 | 244 | 55,000 |
2012/06/18 | 257 | 259 | 248 | 248 | 69,000 |
2012/06/15 | 243 | 249 | 238 | 249 | 122,000 |
2012/06/14 | 244 | 246 | 242 | 242 | 84,000 |
2012/06/13 | 243 | 246 | 237 | 246 | 73,000 |
2012/06/12 | 244 | 244 | 237 | 242 | 79,000 |
2012/06/11 | 248 | 248 | 243 | 246 | 113,000 |
2012/06/08 | 244 | 244 | 236 | 240 | 166,000 |
2012/06/07 | 238 | 246 | 234 | 242 | 155,000 |
2012/06/06 | 241 | 243 | 234 | 236 | 106,000 |
2012/06/05 | 236 | 241 | 236 | 240 | 87,000 |
2012/06/04 | 238 | 239 | 222 | 236 | 100,000 |
2012/06/01 | 243 | 243 | 232 | 240 | 111,000 |
2012/05/31 | 239 | 247 | 237 | 244 | 81,000 |
2012/05/30 | 245 | 246 | 238 | 241 | 140,000 |
2012/05/29 | 246 | 247 | 240 | 246 | 77,000 |
2012/05/28 | 249 | 250 | 245 | 246 | 47,000 |
2012/05/25 | 251 | 251 | 250 | 250 | 47,000 |
2012/05/24 | 251 | 251 | 250 | 251 | 49,000 |
2012/05/23 | 253 | 253 | 250 | 251 | 85,000 |
2012/05/22 | 258 | 258 | 252 | 252 | 77,000 |
2012/05/21 | 251 | 255 | 249 | 254 | 86,000 |
2012/05/18 | 254 | 254 | 247 | 252 | 177,000 |
2012/05/17 | 257 | 258 | 251 | 257 | 123,000 |
2012/05/16 | 255 | 258 | 255 | 257 | 118,000 |
2012/05/15 | 265 | 265 | 252 | 255 | 145,000 |
2012/05/14 | 272 | 272 | 262 | 263 | 116,000 |
2012/05/11 | 273 | 280 | 271 | 271 | 79,000 |
2012/05/10 | 273 | 276 | 273 | 274 | 62,000 |
2012/05/09 | 270 | 280 | 268 | 278 | 161,000 |
2012/05/08 | 272 | 277 | 268 | 272 | 146,000 |
2012/05/07 | 273 | 275 | 270 | 272 | 124,000 |
2012/05/02 | 274 | 280 | 273 | 280 | 79,000 |
2012/05/01 | 274 | 275 | 273 | 275 | 70,000 |
2012/04/27 | 277 | 280 | 274 | 274 | 98,000 |
2012/04/26 | 279 | 279 | 274 | 277 | 64,000 |
2012/04/25 | 277 | 278 | 275 | 276 | 87,000 |
2012/04/24 | 281 | 281 | 275 | 277 | 118,000 |
2012/04/23 | 285 | 287 | 283 | 283 | 62,000 |
2012/04/20 | 285 | 288 | 284 | 285 | 113,000 |
2012/04/19 | 295 | 296 | 285 | 287 | 118,000 |
2012/04/18 | 288 | 301 | 288 | 295 | 110,000 |
2012/04/17 | 286 | 289 | 285 | 286 | 59,000 |
2012/04/16 | 288 | 290 | 285 | 286 | 40,000 |
2012/04/13 | 287 | 292 | 287 | 291 | 35,000 |
2012/04/12 | 292 | 292 | 284 | 286 | 73,000 |
2012/04/11 | 288 | 295 | 288 | 293 | 96,000 |
2012/04/10 | 289 | 293 | 289 | 292 | 87,000 |
2012/04/09 | 286 | 290 | 286 | 288 | 49,000 |
2012/04/06 | 289 | 291 | 284 | 290 | 64,000 |
2012/04/05 | 288 | 290 | 283 | 288 | 141,000 |
2012/04/04 | 294 | 296 | 289 | 291 | 103,000 |
2012/04/03 | 300 | 300 | 296 | 298 | 103,000 |
2012/04/02 | 311 | 311 | 299 | 302 | 124,000 |
2012/03/30 | 313 | 314 | 308 | 308 | 98,000 |
2012/03/29 | 319 | 319 | 310 | 313 | 111,000 |
2012/03/28 | 313 | 322 | 310 | 322 | 78,000 |
2012/03/27 | 311 | 324 | 311 | 324 | 145,000 |
2012/03/26 | 307 | 310 | 307 | 308 | 73,000 |
2012/03/23 | 312 | 312 | 308 | 308 | 67,000 |
2012/03/22 | 313 | 318 | 312 | 312 | 116,000 |
2012/03/21 | 319 | 320 | 311 | 312 | 109,000 |
2012/03/19 | 317 | 320 | 317 | 319 | 69,000 |
2012/03/16 | 320 | 322 | 318 | 319 | 81,000 |
2012/03/15 | 318 | 319 | 311 | 318 | 48,000 |
2012/03/14 | 323 | 326 | 317 | 317 | 78,000 |
2012/03/13 | 316 | 325 | 314 | 316 | 107,000 |
2012/03/12 | 314 | 316 | 311 | 313 | 86,000 |
2012/03/09 | 303 | 324 | 303 | 317 | 326,000 |
2012/03/08 | 301 | 306 | 301 | 303 | 64,000 |
2012/03/07 | 296 | 297 | 295 | 297 | 49,000 |
2012/03/06 | 297 | 298 | 294 | 296 | 65,000 |
2012/03/05 | 300 | 302 | 297 | 297 | 32,000 |
2012/03/02 | 296 | 303 | 296 | 303 | 99,000 |
2012/03/01 | 299 | 301 | 292 | 295 | 97,000 |
2012/02/29 | 302 | 308 | 296 | 296 | 107,000 |
2012/02/28 | 296 | 306 | 296 | 300 | 98,000 |
2012/02/27 | 305 | 306 | 301 | 303 | 64,000 |
2012/02/24 | 302 | 305 | 301 | 305 | 127,000 |
2012/02/23 | 296 | 304 | 288 | 301 | 154,000 |
2012/02/22 | 285 | 310 | 283 | 297 | 265,000 |
2012/02/21 | 283 | 285 | 283 | 285 | 61,000 |
2012/02/20 | 284 | 284 | 283 | 283 | 43,000 |
2012/02/17 | 283 | 283 | 280 | 283 | 81,000 |
2012/02/16 | 284 | 285 | 279 | 281 | 57,000 |
2012/02/15 | 282 | 287 | 280 | 283 | 131,000 |
2012/02/14 | 280 | 282 | 278 | 282 | 22,000 |
2012/02/13 | 278 | 281 | 278 | 280 | 31,000 |
2012/02/10 | 280 | 282 | 275 | 277 | 68,000 |
2012/02/09 | 283 | 283 | 277 | 282 | 79,000 |
2012/02/08 | 275 | 283 | 275 | 283 | 141,000 |
2012/02/07 | 277 | 277 | 274 | 275 | 38,000 |
2012/02/06 | 278 | 279 | 275 | 276 | 48,000 |
2012/02/03 | 277 | 278 | 274 | 275 | 26,000 |
2012/02/02 | 282 | 282 | 278 | 279 | 63,000 |
2012/02/01 | 277 | 281 | 277 | 280 | 44,000 |
2012/01/31 | 278 | 281 | 276 | 276 | 38,000 |
2012/01/30 | 281 | 281 | 278 | 278 | 29,000 |
2012/01/27 | 282 | 282 | 279 | 279 | 27,000 |
2012/01/26 | 284 | 285 | 281 | 282 | 45,000 |
2012/01/25 | 280 | 284 | 280 | 284 | 57,000 |
2012/01/24 | 280 | 280 | 280 | 280 | 28,000 |
2012/01/23 | 280 | 280 | 278 | 280 | 52,000 |
2012/01/20 | 277 | 281 | 277 | 281 | 128,000 |
2012/01/19 | 273 | 274 | 272 | 274 | 53,000 |
2012/01/18 | 271 | 273 | 270 | 272 | 46,000 |
2012/01/17 | 268 | 272 | 267 | 271 | 30,000 |
2012/01/16 | 271 | 271 | 266 | 269 | 177,000 |
2012/01/13 | 271 | 272 | 270 | 271 | 72,000 |
2012/01/12 | 276 | 276 | 270 | 271 | 165,000 |
2012/01/11 | 279 | 281 | 278 | 278 | 22,000 |
2012/01/10 | 277 | 281 | 277 | 278 | 63,000 |
2012/01/06 | 275 | 277 | 275 | 275 | 22,000 |
2012/01/05 | 283 | 283 | 274 | 275 | 58,000 |
2012/01/04 | 279 | 286 | 278 | 283 | 109,000 |