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 |
---|---|---|---|---|---|
2013/12/30 | 401 | 408 | 398 | 407 | 116,000 |
2013/12/27 | 399 | 400 | 393 | 398 | 136,000 |
2013/12/26 | 391 | 397 | 391 | 397 | 76,000 |
2013/12/25 | 390 | 393 | 384 | 391 | 119,000 |
2013/12/24 | 396 | 397 | 387 | 389 | 165,000 |
2013/12/20 | 395 | 396 | 389 | 393 | 147,000 |
2013/12/19 | 396 | 398 | 390 | 395 | 123,000 |
2013/12/18 | 384 | 397 | 384 | 396 | 124,000 |
2013/12/17 | 387 | 387 | 382 | 387 | 94,000 |
2013/12/16 | 388 | 390 | 381 | 384 | 102,000 |
2013/12/13 | 382 | 388 | 378 | 384 | 391,000 |
2013/12/12 | 392 | 392 | 384 | 385 | 160,000 |
2013/12/11 | 400 | 400 | 388 | 394 | 89,000 |
2013/12/10 | 396 | 401 | 393 | 399 | 115,000 |
2013/12/09 | 388 | 396 | 388 | 394 | 96,000 |
2013/12/06 | 384 | 391 | 384 | 391 | 78,000 |
2013/12/05 | 390 | 393 | 382 | 382 | 119,000 |
2013/12/04 | 403 | 403 | 390 | 391 | 159,000 |
2013/12/03 | 401 | 408 | 400 | 405 | 150,000 |
2013/12/02 | 396 | 400 | 396 | 399 | 58,000 |
2013/11/29 | 396 | 398 | 392 | 393 | 101,000 |
2013/11/28 | 398 | 399 | 395 | 397 | 31,000 |
2013/11/27 | 402 | 402 | 396 | 398 | 66,000 |
2013/11/26 | 396 | 404 | 396 | 401 | 146,000 |
2013/11/25 | 403 | 404 | 395 | 399 | 162,000 |
2013/11/22 | 411 | 411 | 403 | 404 | 97,000 |
2013/11/21 | 407 | 410 | 402 | 409 | 108,000 |
2013/11/20 | 409 | 411 | 402 | 405 | 162,000 |
2013/11/19 | 413 | 414 | 408 | 412 | 68,000 |
2013/11/18 | 415 | 419 | 413 | 416 | 120,000 |
2013/11/15 | 410 | 415 | 408 | 413 | 299,000 |
2013/11/14 | 402 | 410 | 400 | 410 | 114,000 |
2013/11/13 | 397 | 404 | 396 | 398 | 251,000 |
2013/11/12 | 384 | 398 | 383 | 397 | 166,000 |
2013/11/11 | 385 | 385 | 377 | 382 | 91,000 |
2013/11/08 | 386 | 387 | 379 | 382 | 110,000 |
2013/11/07 | 371 | 389 | 369 | 389 | 209,000 |
2013/11/06 | 374 | 377 | 371 | 375 | 41,000 |
2013/11/05 | 376 | 376 | 366 | 370 | 94,000 |
2013/11/01 | 376 | 376 | 370 | 373 | 89,000 |
2013/10/31 | 379 | 379 | 374 | 375 | 65,000 |
2013/10/30 | 380 | 380 | 374 | 379 | 162,000 |
2013/10/29 | 367 | 370 | 366 | 367 | 63,000 |
2013/10/28 | 370 | 374 | 369 | 373 | 55,000 |
2013/10/25 | 382 | 382 | 367 | 368 | 120,000 |
2013/10/24 | 385 | 385 | 380 | 382 | 38,000 |
2013/10/23 | 399 | 400 | 386 | 387 | 93,000 |
2013/10/22 | 399 | 399 | 394 | 399 | 90,000 |
2013/10/21 | 390 | 398 | 382 | 398 | 117,000 |
2013/10/18 | 384 | 389 | 383 | 389 | 104,000 |
2013/10/17 | 382 | 385 | 380 | 383 | 65,000 |
2013/10/16 | 374 | 384 | 373 | 381 | 27,000 |
2013/10/15 | 380 | 385 | 377 | 378 | 44,000 |
2013/10/11 | 365 | 382 | 365 | 381 | 135,000 |
2013/10/10 | 361 | 366 | 359 | 362 | 57,000 |
2013/10/09 | 357 | 368 | 356 | 364 | 67,000 |
2013/10/08 | 351 | 366 | 351 | 362 | 72,000 |
2013/10/07 | 359 | 359 | 352 | 353 | 54,000 |
2013/10/04 | 361 | 364 | 360 | 361 | 36,000 |
2013/10/03 | 368 | 376 | 364 | 364 | 64,000 |
2013/10/02 | 383 | 383 | 368 | 368 | 72,000 |
2013/10/01 | 373 | 385 | 370 | 380 | 45,000 |
2013/09/30 | 374 | 381 | 374 | 377 | 41,000 |
2013/09/27 | 386 | 386 | 380 | 385 | 61,000 |
2013/09/26 | 373 | 383 | 373 | 383 | 30,000 |
2013/09/25 | 380 | 383 | 371 | 383 | 104,000 |
2013/09/24 | 379 | 383 | 376 | 383 | 41,000 |
2013/09/20 | 387 | 387 | 382 | 385 | 84,000 |
2013/09/19 | 370 | 383 | 364 | 382 | 82,000 |
2013/09/18 | 363 | 370 | 362 | 369 | 50,000 |
2013/09/17 | 364 | 368 | 362 | 363 | 28,000 |
2013/09/13 | 363 | 370 | 363 | 365 | 193,000 |
2013/09/12 | 365 | 371 | 364 | 368 | 54,000 |
2013/09/11 | 371 | 378 | 366 | 370 | 37,000 |
2013/09/10 | 362 | 374 | 362 | 373 | 76,000 |
2013/09/09 | 360 | 363 | 357 | 362 | 50,000 |
2013/09/06 | 362 | 362 | 353 | 354 | 36,000 |
2013/09/05 | 361 | 361 | 357 | 359 | 28,000 |
2013/09/04 | 357 | 361 | 354 | 361 | 35,000 |
2013/09/03 | 357 | 365 | 356 | 363 | 66,000 |
2013/09/02 | 347 | 352 | 345 | 351 | 24,000 |
2013/08/30 | 357 | 357 | 341 | 346 | 156,000 |
2013/08/29 | 358 | 358 | 346 | 351 | 61,000 |
2013/08/28 | 355 | 359 | 348 | 358 | 60,000 |
2013/08/27 | 356 | 360 | 356 | 359 | 36,000 |
2013/08/26 | 355 | 360 | 352 | 359 | 44,000 |
2013/08/23 | 353 | 357 | 351 | 353 | 42,000 |
2013/08/22 | 348 | 353 | 347 | 350 | 55,000 |
2013/08/21 | 350 | 350 | 346 | 347 | 90,000 |
2013/08/20 | 361 | 361 | 349 | 349 | 57,000 |
2013/08/19 | 354 | 364 | 354 | 360 | 34,000 |
2013/08/16 | 357 | 359 | 352 | 354 | 60,000 |
2013/08/15 | 368 | 369 | 357 | 357 | 68,000 |
2013/08/14 | 366 | 368 | 365 | 367 | 74,000 |
2013/08/13 | 365 | 367 | 364 | 366 | 73,000 |
2013/08/12 | 370 | 370 | 365 | 365 | 31,000 |
2013/08/09 | 377 | 377 | 372 | 372 | 60,000 |
2013/08/08 | 378 | 382 | 368 | 370 | 86,000 |
2013/08/07 | 381 | 385 | 378 | 378 | 82,000 |
2013/08/06 | 386 | 390 | 381 | 387 | 62,000 |
2013/08/05 | 392 | 392 | 384 | 386 | 42,000 |
2013/08/02 | 398 | 398 | 386 | 396 | 163,000 |
2013/08/01 | 376 | 395 | 376 | 395 | 115,000 |
2013/07/31 | 374 | 374 | 366 | 370 | 141,000 |
2013/07/30 | 367 | 379 | 364 | 377 | 109,000 |
2013/07/29 | 375 | 376 | 365 | 369 | 185,000 |
2013/07/26 | 382 | 382 | 373 | 379 | 203,000 |
2013/07/25 | 393 | 393 | 383 | 387 | 91,000 |
2013/07/24 | 387 | 390 | 385 | 389 | 110,000 |
2013/07/23 | 385 | 392 | 384 | 391 | 135,000 |
2013/07/22 | 380 | 385 | 377 | 384 | 109,000 |
2013/07/19 | 382 | 382 | 374 | 376 | 98,000 |
2013/07/18 | 369 | 378 | 369 | 377 | 138,000 |
2013/07/17 | 363 | 370 | 360 | 369 | 113,000 |
2013/07/16 | 370 | 372 | 359 | 365 | 125,000 |
2013/07/12 | 370 | 370 | 362 | 368 | 124,000 |
2013/07/11 | 362 | 368 | 355 | 365 | 107,000 |
2013/07/10 | 372 | 373 | 367 | 368 | 118,000 |
2013/07/09 | 365 | 374 | 362 | 366 | 142,000 |
2013/07/08 | 372 | 374 | 356 | 357 | 84,000 |
2013/07/05 | 365 | 370 | 361 | 367 | 72,000 |
2013/07/04 | 360 | 363 | 350 | 361 | 136,000 |
2013/07/03 | 355 | 359 | 350 | 358 | 167,000 |
2013/07/02 | 352 | 356 | 347 | 355 | 118,000 |
2013/07/01 | 346 | 349 | 338 | 349 | 84,000 |
2013/06/28 | 329 | 345 | 328 | 342 | 174,000 |
2013/06/27 | 317 | 322 | 316 | 322 | 77,000 |
2013/06/26 | 321 | 322 | 315 | 315 | 53,000 |
2013/06/25 | 314 | 318 | 313 | 316 | 70,000 |
2013/06/24 | 323 | 327 | 315 | 315 | 107,000 |
2013/06/21 | 324 | 329 | 311 | 315 | 458,000 |
2013/06/20 | 337 | 337 | 323 | 324 | 167,000 |
2013/06/19 | 334 | 340 | 329 | 340 | 96,000 |
2013/06/18 | 339 | 339 | 325 | 327 | 60,000 |
2013/06/17 | 325 | 334 | 322 | 334 | 107,000 |
2013/06/14 | 332 | 334 | 325 | 325 | 344,000 |
2013/06/13 | 324 | 326 | 319 | 324 | 160,000 |
2013/06/12 | 328 | 332 | 323 | 330 | 83,000 |
2013/06/11 | 342 | 342 | 330 | 330 | 154,000 |
2013/06/10 | 350 | 350 | 337 | 340 | 127,000 |
2013/06/07 | 332 | 336 | 324 | 331 | 180,000 |
2013/06/06 | 332 | 343 | 331 | 337 | 164,000 |
2013/06/05 | 343 | 357 | 339 | 340 | 169,000 |
2013/06/04 | 336 | 348 | 332 | 348 | 185,000 |
2013/06/03 | 350 | 350 | 331 | 336 | 204,000 |
2013/05/31 | 347 | 355 | 347 | 353 | 148,000 |
2013/05/30 | 358 | 361 | 340 | 340 | 336,000 |
2013/05/29 | 379 | 380 | 361 | 361 | 164,000 |
2013/05/28 | 363 | 373 | 362 | 369 | 257,000 |
2013/05/27 | 373 | 376 | 361 | 361 | 265,000 |
2013/05/24 | 367 | 383 | 367 | 374 | 290,000 |
2013/05/23 | 409 | 410 | 353 | 355 | 381,000 |
2013/05/22 | 403 | 409 | 401 | 407 | 147,000 |
2013/05/21 | 403 | 406 | 398 | 402 | 147,000 |
2013/05/20 | 405 | 408 | 403 | 403 | 119,000 |
2013/05/17 | 400 | 409 | 399 | 405 | 172,000 |
2013/05/16 | 418 | 418 | 399 | 403 | 188,000 |
2013/05/15 | 413 | 420 | 411 | 415 | 137,000 |
2013/05/14 | 418 | 418 | 410 | 412 | 211,000 |
2013/05/13 | 405 | 416 | 403 | 415 | 167,000 |
2013/05/10 | 398 | 412 | 398 | 401 | 353,000 |
2013/05/09 | 405 | 408 | 395 | 396 | 254,000 |
2013/05/08 | 414 | 418 | 409 | 412 | 114,000 |
2013/05/07 | 404 | 414 | 404 | 412 | 164,000 |
2013/05/02 | 400 | 403 | 397 | 397 | 89,000 |
2013/05/01 | 399 | 400 | 393 | 400 | 127,000 |
2013/04/30 | 406 | 407 | 395 | 395 | 139,000 |
2013/04/26 | 407 | 411 | 399 | 400 | 217,000 |
2013/04/25 | 404 | 409 | 403 | 406 | 151,000 |
2013/04/24 | 403 | 406 | 398 | 404 | 128,000 |
2013/04/23 | 405 | 405 | 396 | 397 | 159,000 |
2013/04/22 | 397 | 406 | 397 | 404 | 128,000 |
2013/04/19 | 393 | 394 | 387 | 390 | 159,000 |
2013/04/18 | 398 | 406 | 393 | 395 | 232,000 |
2013/04/17 | 397 | 401 | 395 | 400 | 178,000 |
2013/04/16 | 400 | 405 | 391 | 394 | 290,000 |
2013/04/15 | 407 | 410 | 400 | 407 | 208,000 |
2013/04/12 | 401 | 412 | 400 | 411 | 226,000 |
2013/04/11 | 395 | 406 | 394 | 406 | 329,000 |
2013/04/10 | 389 | 398 | 389 | 396 | 245,000 |
2013/04/09 | 399 | 399 | 387 | 391 | 151,000 |
2013/04/08 | 390 | 399 | 384 | 399 | 279,000 |
2013/04/05 | 388 | 394 | 377 | 387 | 515,000 |
2013/04/04 | 353 | 376 | 349 | 375 | 173,000 |
2013/04/03 | 349 | 356 | 341 | 355 | 170,000 |
2013/04/02 | 338 | 351 | 328 | 345 | 244,000 |
2013/04/01 | 371 | 371 | 345 | 347 | 174,000 |
2013/03/29 | 379 | 379 | 366 | 368 | 104,000 |
2013/03/28 | 382 | 382 | 376 | 380 | 65,000 |
2013/03/27 | 378 | 381 | 377 | 380 | 161,000 |
2013/03/26 | 370 | 375 | 369 | 374 | 175,000 |
2013/03/25 | 377 | 380 | 365 | 372 | 223,000 |
2013/03/22 | 382 | 382 | 369 | 370 | 194,000 |
2013/03/21 | 376 | 383 | 376 | 381 | 199,000 |
2013/03/19 | 377 | 379 | 372 | 373 | 172,000 |
2013/03/18 | 375 | 376 | 366 | 373 | 150,000 |
2013/03/15 | 372 | 375 | 368 | 375 | 208,000 |
2013/03/14 | 372 | 372 | 365 | 370 | 179,000 |
2013/03/13 | 374 | 379 | 370 | 370 | 206,000 |
2013/03/12 | 390 | 392 | 374 | 374 | 362,000 |
2013/03/11 | 384 | 400 | 384 | 393 | 237,000 |
2013/03/08 | 375 | 385 | 375 | 384 | 336,000 |
2013/03/07 | 385 | 385 | 377 | 378 | 121,000 |
2013/03/06 | 387 | 389 | 379 | 382 | 122,000 |
2013/03/05 | 381 | 390 | 376 | 382 | 131,000 |
2013/03/04 | 384 | 388 | 378 | 381 | 164,000 |
2013/03/01 | 371 | 378 | 371 | 377 | 89,000 |
2013/02/28 | 365 | 375 | 365 | 375 | 129,000 |
2013/02/27 | 364 | 365 | 359 | 359 | 107,000 |
2013/02/26 | 363 | 366 | 361 | 364 | 113,000 |
2013/02/25 | 370 | 380 | 367 | 371 | 183,000 |
2013/02/22 | 358 | 364 | 352 | 362 | 156,000 |
2013/02/21 | 368 | 375 | 364 | 366 | 121,000 |
2013/02/20 | 366 | 370 | 366 | 368 | 204,000 |
2013/02/19 | 375 | 376 | 367 | 369 | 131,000 |
2013/02/18 | 356 | 376 | 356 | 374 | 137,000 |
2013/02/15 | 355 | 356 | 341 | 352 | 141,000 |
2013/02/14 | 367 | 367 | 350 | 359 | 204,000 |
2013/02/13 | 370 | 377 | 366 | 366 | 121,000 |
2013/02/12 | 369 | 379 | 368 | 369 | 191,000 |
2013/02/08 | 373 | 373 | 364 | 367 | 130,000 |
2013/02/07 | 383 | 390 | 370 | 375 | 256,000 |
2013/02/06 | 393 | 393 | 385 | 387 | 165,000 |
2013/02/05 | 390 | 392 | 385 | 386 | 164,000 |
2013/02/04 | 390 | 395 | 385 | 392 | 237,000 |
2013/02/01 | 360 | 390 | 360 | 382 | 543,000 |
2013/01/31 | 335 | 343 | 333 | 340 | 122,000 |
2013/01/30 | 340 | 343 | 332 | 340 | 78,000 |
2013/01/29 | 330 | 342 | 330 | 340 | 102,000 |
2013/01/28 | 338 | 345 | 332 | 332 | 88,000 |
2013/01/25 | 327 | 335 | 327 | 335 | 170,000 |
2013/01/24 | 315 | 326 | 313 | 323 | 188,000 |
2013/01/23 | 316 | 323 | 316 | 319 | 89,000 |
2013/01/22 | 325 | 328 | 318 | 320 | 189,000 |
2013/01/21 | 326 | 326 | 323 | 325 | 103,000 |
2013/01/18 | 324 | 329 | 323 | 324 | 98,000 |
2013/01/17 | 323 | 326 | 318 | 320 | 103,000 |
2013/01/16 | 324 | 325 | 320 | 321 | 95,000 |
2013/01/15 | 321 | 325 | 317 | 323 | 131,000 |
2013/01/11 | 315 | 319 | 311 | 316 | 113,000 |
2013/01/10 | 305 | 312 | 304 | 310 | 96,000 |
2013/01/09 | 301 | 305 | 301 | 303 | 70,000 |
2013/01/08 | 304 | 305 | 300 | 301 | 67,000 |
2013/01/07 | 315 | 316 | 304 | 305 | 89,000 |
2013/01/04 | 308 | 314 | 305 | 311 | 129,000 |