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 |
---|---|---|---|---|---|
2015/12/30 | 700 | 700 | 692 | 694 | 57,000 |
2015/12/29 | 667 | 702 | 667 | 700 | 87,000 |
2015/12/28 | 670 | 676 | 667 | 674 | 80,000 |
2015/12/25 | 685 | 685 | 657 | 660 | 104,000 |
2015/12/24 | 691 | 691 | 677 | 678 | 100,000 |
2015/12/22 | 669 | 685 | 669 | 682 | 135,000 |
2015/12/21 | 675 | 679 | 662 | 669 | 129,000 |
2015/12/18 | 685 | 695 | 680 | 685 | 114,000 |
2015/12/17 | 699 | 699 | 681 | 691 | 149,000 |
2015/12/16 | 676 | 684 | 669 | 680 | 138,000 |
2015/12/15 | 688 | 691 | 671 | 671 | 134,000 |
2015/12/14 | 680 | 692 | 680 | 688 | 118,000 |
2015/12/11 | 708 | 712 | 697 | 700 | 257,000 |
2015/12/10 | 703 | 711 | 696 | 701 | 145,000 |
2015/12/09 | 706 | 712 | 697 | 703 | 143,000 |
2015/12/08 | 709 | 713 | 700 | 708 | 98,000 |
2015/12/07 | 712 | 724 | 711 | 711 | 124,000 |
2015/12/04 | 709 | 717 | 706 | 711 | 102,000 |
2015/12/03 | 735 | 735 | 717 | 722 | 149,000 |
2015/12/02 | 742 | 743 | 736 | 740 | 111,000 |
2015/12/01 | 742 | 744 | 734 | 739 | 155,000 |
2015/11/30 | 725 | 745 | 725 | 745 | 237,000 |
2015/11/27 | 726 | 735 | 725 | 734 | 116,000 |
2015/11/26 | 725 | 734 | 723 | 726 | 111,000 |
2015/11/25 | 739 | 739 | 726 | 731 | 96,000 |
2015/11/24 | 733 | 739 | 732 | 735 | 115,000 |
2015/11/20 | 736 | 742 | 731 | 742 | 158,000 |
2015/11/19 | 726 | 746 | 726 | 738 | 286,000 |
2015/11/18 | 734 | 739 | 715 | 717 | 237,000 |
2015/11/17 | 735 | 735 | 724 | 734 | 178,000 |
2015/11/16 | 716 | 732 | 707 | 730 | 140,000 |
2015/11/13 | 715 | 723 | 708 | 721 | 146,000 |
2015/11/12 | 720 | 726 | 713 | 724 | 170,000 |
2015/11/11 | 707 | 726 | 706 | 723 | 227,000 |
2015/11/10 | 706 | 714 | 698 | 705 | 249,000 |
2015/11/09 | 700 | 715 | 695 | 707 | 397,000 |
2015/11/06 | 702 | 705 | 698 | 705 | 83,000 |
2015/11/05 | 683 | 702 | 683 | 698 | 216,000 |
2015/11/04 | 691 | 691 | 678 | 683 | 157,000 |
2015/11/02 | 693 | 693 | 678 | 681 | 169,000 |
2015/10/30 | 695 | 708 | 682 | 694 | 221,000 |
2015/10/29 | 685 | 693 | 671 | 691 | 509,000 |
2015/10/28 | 688 | 688 | 670 | 686 | 102,000 |
2015/10/27 | 698 | 698 | 677 | 678 | 68,000 |
2015/10/26 | 700 | 701 | 688 | 691 | 109,000 |
2015/10/23 | 695 | 697 | 688 | 693 | 134,000 |
2015/10/22 | 688 | 695 | 678 | 681 | 87,000 |
2015/10/21 | 669 | 685 | 665 | 684 | 178,000 |
2015/10/20 | 671 | 679 | 668 | 669 | 147,000 |
2015/10/19 | 676 | 679 | 660 | 671 | 149,000 |
2015/10/16 | 683 | 693 | 668 | 670 | 193,000 |
2015/10/15 | 672 | 688 | 672 | 683 | 113,000 |
2015/10/14 | 661 | 678 | 650 | 669 | 233,000 |
2015/10/13 | 681 | 681 | 664 | 665 | 181,000 |
2015/10/09 | 673 | 679 | 661 | 677 | 162,000 |
2015/10/08 | 675 | 677 | 669 | 673 | 189,000 |
2015/10/07 | 680 | 690 | 674 | 685 | 230,000 |
2015/10/06 | 665 | 682 | 663 | 672 | 173,000 |
2015/10/05 | 665 | 668 | 649 | 654 | 147,000 |
2015/10/02 | 668 | 672 | 656 | 669 | 135,000 |
2015/10/01 | 665 | 682 | 654 | 678 | 163,000 |
2015/09/30 | 633 | 660 | 633 | 655 | 256,000 |
2015/09/29 | 618 | 630 | 606 | 623 | 236,000 |
2015/09/28 | 634 | 637 | 614 | 618 | 306,000 |
2015/09/25 | 612 | 628 | 609 | 624 | 326,000 |
2015/09/24 | 609 | 626 | 604 | 607 | 196,000 |
2015/09/18 | 636 | 636 | 621 | 629 | 238,000 |
2015/09/17 | 643 | 646 | 636 | 646 | 150,000 |
2015/09/16 | 650 | 650 | 643 | 645 | 236,000 |
2015/09/15 | 645 | 656 | 637 | 648 | 147,000 |
2015/09/14 | 639 | 649 | 631 | 642 | 124,000 |
2015/09/11 | 612 | 635 | 612 | 633 | 298,000 |
2015/09/10 | 621 | 632 | 619 | 622 | 127,000 |
2015/09/09 | 618 | 646 | 618 | 646 | 154,000 |
2015/09/08 | 621 | 629 | 608 | 608 | 84,000 |
2015/09/07 | 613 | 628 | 596 | 622 | 271,000 |
2015/09/04 | 629 | 639 | 611 | 622 | 202,000 |
2015/09/03 | 628 | 656 | 627 | 632 | 355,000 |
2015/09/02 | 612 | 645 | 612 | 626 | 225,000 |
2015/09/01 | 646 | 646 | 625 | 631 | 258,000 |
2015/08/31 | 650 | 652 | 633 | 649 | 285,000 |
2015/08/28 | 622 | 645 | 616 | 644 | 271,000 |
2015/08/27 | 609 | 622 | 599 | 612 | 286,000 |
2015/08/26 | 560 | 596 | 557 | 594 | 313,000 |
2015/08/25 | 560 | 588 | 554 | 560 | 328,000 |
2015/08/24 | 635 | 645 | 586 | 587 | 293,000 |
2015/08/21 | 680 | 684 | 653 | 655 | 253,000 |
2015/08/20 | 707 | 716 | 694 | 695 | 139,000 |
2015/08/19 | 726 | 727 | 714 | 715 | 116,000 |
2015/08/18 | 736 | 736 | 727 | 735 | 94,000 |
2015/08/17 | 733 | 745 | 730 | 737 | 156,000 |
2015/08/14 | 730 | 738 | 721 | 734 | 109,000 |
2015/08/13 | 716 | 732 | 703 | 730 | 206,000 |
2015/08/12 | 725 | 730 | 710 | 716 | 135,000 |
2015/08/11 | 740 | 740 | 716 | 733 | 172,000 |
2015/08/10 | 713 | 736 | 713 | 735 | 132,000 |
2015/08/07 | 710 | 723 | 710 | 719 | 174,000 |
2015/08/06 | 715 | 726 | 714 | 719 | 260,000 |
2015/08/05 | 705 | 719 | 698 | 715 | 179,000 |
2015/08/04 | 693 | 710 | 689 | 709 | 134,000 |
2015/08/03 | 693 | 696 | 680 | 696 | 72,000 |
2015/07/31 | 687 | 688 | 680 | 687 | 78,000 |
2015/07/30 | 685 | 695 | 679 | 681 | 136,000 |
2015/07/29 | 667 | 682 | 667 | 678 | 93,000 |
2015/07/28 | 670 | 678 | 663 | 675 | 129,000 |
2015/07/27 | 685 | 697 | 676 | 680 | 91,000 |
2015/07/24 | 701 | 706 | 689 | 693 | 97,000 |
2015/07/23 | 701 | 710 | 701 | 705 | 72,000 |
2015/07/22 | 709 | 709 | 698 | 701 | 139,000 |
2015/07/21 | 712 | 714 | 705 | 712 | 135,000 |
2015/07/17 | 712 | 712 | 698 | 706 | 173,000 |
2015/07/16 | 700 | 713 | 700 | 711 | 189,000 |
2015/07/15 | 703 | 704 | 686 | 698 | 175,000 |
2015/07/14 | 700 | 703 | 693 | 699 | 138,000 |
2015/07/13 | 680 | 690 | 674 | 688 | 86,000 |
2015/07/10 | 673 | 690 | 667 | 669 | 254,000 |
2015/07/09 | 659 | 666 | 640 | 663 | 243,000 |
2015/07/08 | 698 | 708 | 663 | 665 | 341,000 |
2015/07/07 | 687 | 705 | 687 | 701 | 145,000 |
2015/07/06 | 692 | 696 | 680 | 682 | 146,000 |
2015/07/03 | 704 | 713 | 702 | 703 | 60,000 |
2015/07/02 | 719 | 722 | 705 | 706 | 168,000 |
2015/07/01 | 705 | 720 | 692 | 717 | 246,000 |
2015/06/30 | 693 | 700 | 680 | 698 | 188,000 |
2015/06/29 | 696 | 703 | 690 | 690 | 180,000 |
2015/06/26 | 710 | 715 | 696 | 711 | 158,000 |
2015/06/25 | 723 | 723 | 706 | 710 | 141,000 |
2015/06/24 | 724 | 729 | 712 | 720 | 179,000 |
2015/06/23 | 720 | 725 | 714 | 721 | 212,000 |
2015/06/22 | 694 | 714 | 694 | 714 | 149,000 |
2015/06/19 | 684 | 703 | 684 | 692 | 205,000 |
2015/06/18 | 689 | 691 | 675 | 684 | 146,000 |
2015/06/17 | 688 | 696 | 686 | 689 | 116,000 |
2015/06/16 | 706 | 707 | 681 | 684 | 238,000 |
2015/06/15 | 712 | 716 | 710 | 713 | 108,000 |
2015/06/12 | 715 | 715 | 709 | 715 | 307,000 |
2015/06/11 | 713 | 717 | 704 | 709 | 165,000 |
2015/06/10 | 700 | 712 | 691 | 702 | 203,000 |
2015/06/09 | 705 | 715 | 689 | 690 | 176,000 |
2015/06/08 | 710 | 730 | 707 | 718 | 271,000 |
2015/06/05 | 693 | 704 | 688 | 698 | 262,000 |
2015/06/04 | 676 | 698 | 676 | 693 | 283,000 |
2015/06/03 | 675 | 679 | 665 | 676 | 143,000 |
2015/06/02 | 684 | 684 | 667 | 670 | 203,000 |
2015/06/01 | 678 | 686 | 670 | 684 | 207,000 |
2015/05/29 | 680 | 684 | 672 | 673 | 198,000 |
2015/05/28 | 668 | 680 | 666 | 680 | 248,000 |
2015/05/27 | 675 | 679 | 663 | 665 | 297,000 |
2015/05/26 | 692 | 692 | 681 | 683 | 108,000 |
2015/05/25 | 695 | 699 | 691 | 692 | 161,000 |
2015/05/22 | 697 | 699 | 685 | 692 | 171,000 |
2015/05/21 | 697 | 700 | 693 | 697 | 164,000 |
2015/05/20 | 692 | 699 | 687 | 695 | 183,000 |
2015/05/19 | 694 | 699 | 686 | 693 | 250,000 |
2015/05/18 | 670 | 691 | 667 | 691 | 239,000 |
2015/05/15 | 677 | 686 | 661 | 676 | 174,000 |
2015/05/14 | 692 | 698 | 672 | 673 | 170,000 |
2015/05/13 | 690 | 709 | 686 | 701 | 417,000 |
2015/05/12 | 676 | 696 | 672 | 696 | 294,000 |
2015/05/11 | 656 | 696 | 656 | 685 | 454,000 |
2015/05/08 | 645 | 658 | 642 | 658 | 259,000 |
2015/05/07 | 646 | 662 | 641 | 646 | 236,000 |
2015/05/01 | 637 | 650 | 627 | 648 | 264,000 |
2015/04/30 | 639 | 653 | 636 | 647 | 387,000 |
2015/04/28 | 649 | 656 | 644 | 649 | 184,000 |
2015/04/27 | 647 | 660 | 637 | 645 | 96,000 |
2015/04/24 | 647 | 653 | 630 | 648 | 159,000 |
2015/04/23 | 655 | 658 | 623 | 645 | 249,000 |
2015/04/22 | 644 | 660 | 642 | 645 | 261,000 |
2015/04/21 | 634 | 660 | 634 | 642 | 225,000 |
2015/04/20 | 626 | 641 | 620 | 630 | 178,000 |
2015/04/17 | 634 | 645 | 622 | 637 | 220,000 |
2015/04/16 | 615 | 630 | 605 | 630 | 206,000 |
2015/04/15 | 610 | 618 | 607 | 608 | 131,000 |
2015/04/14 | 603 | 621 | 603 | 619 | 126,000 |
2015/04/13 | 615 | 615 | 601 | 603 | 207,000 |
2015/04/10 | 631 | 631 | 617 | 618 | 133,000 |
2015/04/09 | 630 | 634 | 622 | 623 | 125,000 |
2015/04/08 | 627 | 634 | 625 | 632 | 146,000 |
2015/04/07 | 602 | 627 | 602 | 622 | 107,000 |
2015/04/06 | 612 | 618 | 597 | 608 | 138,000 |
2015/04/03 | 616 | 621 | 599 | 620 | 197,000 |
2015/04/02 | 616 | 634 | 610 | 625 | 227,000 |
2015/04/01 | 608 | 624 | 600 | 616 | 298,000 |
2015/03/31 | 631 | 636 | 615 | 618 | 156,000 |
2015/03/30 | 618 | 627 | 593 | 625 | 241,000 |
2015/03/27 | 620 | 640 | 616 | 616 | 199,000 |
2015/03/26 | 639 | 639 | 625 | 629 | 138,000 |
2015/03/25 | 641 | 645 | 634 | 643 | 90,000 |
2015/03/24 | 635 | 640 | 624 | 638 | 153,000 |
2015/03/23 | 647 | 647 | 627 | 633 | 161,000 |
2015/03/20 | 632 | 641 | 627 | 641 | 198,000 |
2015/03/19 | 657 | 657 | 634 | 640 | 195,000 |
2015/03/18 | 666 | 666 | 652 | 657 | 118,000 |
2015/03/17 | 659 | 665 | 653 | 660 | 195,000 |
2015/03/16 | 663 | 673 | 648 | 655 | 226,000 |
2015/03/13 | 665 | 669 | 660 | 663 | 385,000 |
2015/03/12 | 644 | 660 | 643 | 655 | 188,000 |
2015/03/11 | 631 | 650 | 631 | 641 | 202,000 |
2015/03/10 | 639 | 639 | 631 | 636 | 108,000 |
2015/03/09 | 642 | 642 | 629 | 637 | 87,000 |
2015/03/06 | 623 | 644 | 623 | 638 | 135,000 |
2015/03/05 | 618 | 634 | 618 | 631 | 112,000 |
2015/03/04 | 627 | 627 | 612 | 618 | 96,000 |
2015/03/03 | 617 | 628 | 617 | 627 | 91,000 |
2015/03/02 | 624 | 628 | 614 | 615 | 108,000 |
2015/02/27 | 629 | 636 | 624 | 626 | 155,000 |
2015/02/26 | 623 | 636 | 623 | 633 | 166,000 |
2015/02/25 | 631 | 639 | 627 | 630 | 108,000 |
2015/02/24 | 626 | 629 | 622 | 624 | 110,000 |
2015/02/23 | 650 | 650 | 619 | 621 | 282,000 |
2015/02/20 | 650 | 657 | 627 | 644 | 229,000 |
2015/02/19 | 626 | 651 | 626 | 646 | 304,000 |
2015/02/18 | 605 | 625 | 602 | 616 | 264,000 |
2015/02/17 | 610 | 610 | 592 | 600 | 233,000 |
2015/02/16 | 605 | 613 | 602 | 610 | 253,000 |
2015/02/13 | 595 | 604 | 584 | 602 | 286,000 |
2015/02/12 | 577 | 597 | 577 | 585 | 190,000 |
2015/02/10 | 579 | 579 | 573 | 574 | 61,000 |
2015/02/09 | 585 | 585 | 577 | 579 | 62,000 |
2015/02/06 | 578 | 585 | 574 | 577 | 103,000 |
2015/02/05 | 561 | 569 | 555 | 568 | 104,000 |
2015/02/04 | 541 | 565 | 541 | 559 | 168,000 |
2015/02/03 | 541 | 544 | 539 | 541 | 160,000 |
2015/02/02 | 541 | 544 | 537 | 540 | 112,000 |
2015/01/30 | 542 | 553 | 542 | 544 | 279,000 |
2015/01/29 | 593 | 601 | 541 | 544 | 544,000 |
2015/01/28 | 516 | 540 | 512 | 523 | 98,000 |
2015/01/27 | 509 | 520 | 509 | 516 | 63,000 |
2015/01/26 | 493 | 503 | 493 | 503 | 38,000 |
2015/01/23 | 506 | 509 | 502 | 503 | 96,000 |
2015/01/22 | 512 | 512 | 498 | 506 | 106,000 |
2015/01/21 | 516 | 519 | 512 | 512 | 86,000 |
2015/01/20 | 509 | 519 | 509 | 519 | 74,000 |
2015/01/19 | 512 | 515 | 508 | 509 | 51,000 |
2015/01/16 | 522 | 522 | 507 | 511 | 69,000 |
2015/01/15 | 512 | 522 | 512 | 522 | 76,000 |
2015/01/14 | 518 | 528 | 508 | 513 | 99,000 |
2015/01/13 | 519 | 526 | 510 | 521 | 102,000 |
2015/01/09 | 534 | 541 | 524 | 529 | 110,000 |
2015/01/08 | 521 | 534 | 518 | 530 | 76,000 |
2015/01/07 | 521 | 530 | 520 | 521 | 56,000 |
2015/01/06 | 534 | 538 | 529 | 529 | 182,000 |
2015/01/05 | 544 | 544 | 531 | 537 | 130,000 |