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 |
---|---|---|---|---|---|
2016/12/30 | 572 | 579 | 565 | 574 | 196,900 |
2016/12/29 | 581 | 587 | 565 | 571 | 257,700 |
2016/12/28 | 583 | 590 | 577 | 590 | 118,600 |
2016/12/27 | 579 | 591 | 575 | 585 | 139,600 |
2016/12/26 | 592 | 592 | 576 | 577 | 111,600 |
2016/12/22 | 591 | 591 | 575 | 583 | 244,400 |
2016/12/21 | 590 | 595 | 584 | 589 | 214,300 |
2016/12/20 | 594 | 594 | 583 | 589 | 175,200 |
2016/12/19 | 584 | 605 | 584 | 596 | 231,200 |
2016/12/16 | 588 | 601 | 580 | 584 | 359,700 |
2016/12/15 | 574 | 587 | 570 | 584 | 295,900 |
2016/12/14 | 577 | 577 | 563 | 569 | 135,700 |
2016/12/13 | 573 | 576 | 564 | 574 | 196,700 |
2016/12/12 | 575 | 586 | 560 | 572 | 318,000 |
2016/12/09 | 558 | 570 | 554 | 569 | 305,200 |
2016/12/08 | 553 | 560 | 543 | 558 | 261,200 |
2016/12/07 | 520 | 543 | 517 | 543 | 276,100 |
2016/12/06 | 505 | 519 | 505 | 515 | 262,800 |
2016/12/05 | 510 | 510 | 496 | 501 | 275,800 |
2016/12/02 | 514 | 521 | 513 | 518 | 402,800 |
2016/12/01 | 510 | 523 | 505 | 512 | 310,000 |
2016/11/30 | 494 | 504 | 494 | 497 | 176,000 |
2016/11/29 | 502 | 502 | 493 | 499 | 318,100 |
2016/11/28 | 498 | 512 | 495 | 511 | 157,800 |
2016/11/25 | 502 | 507 | 492 | 500 | 186,900 |
2016/11/24 | 524 | 527 | 496 | 503 | 258,100 |
2016/11/22 | 509 | 519 | 504 | 518 | 228,500 |
2016/11/21 | 506 | 509 | 499 | 509 | 228,000 |
2016/11/18 | 495 | 501 | 487 | 499 | 319,600 |
2016/11/17 | 473 | 485 | 467 | 484 | 178,500 |
2016/11/16 | 472 | 480 | 466 | 478 | 243,600 |
2016/11/15 | 488 | 496 | 463 | 466 | 303,600 |
2016/11/14 | 471 | 489 | 463 | 488 | 287,400 |
2016/11/11 | 476 | 492 | 455 | 460 | 393,400 |
2016/11/10 | 474 | 475 | 459 | 469 | 273,300 |
2016/11/09 | 479 | 483 | 427 | 434 | 430,900 |
2016/11/08 | 490 | 492 | 480 | 483 | 147,000 |
2016/11/07 | 492 | 496 | 483 | 485 | 149,700 |
2016/11/04 | 477 | 483 | 469 | 476 | 247,900 |
2016/11/02 | 495 | 497 | 480 | 480 | 302,900 |
2016/11/01 | 509 | 512 | 498 | 505 | 209,600 |
2016/10/31 | 508 | 515 | 503 | 507 | 298,100 |
2016/10/28 | 502 | 528 | 502 | 518 | 997,500 |
2016/10/27 | 492 | 498 | 489 | 494 | 115,300 |
2016/10/26 | 491 | 495 | 485 | 495 | 160,000 |
2016/10/25 | 489 | 502 | 489 | 495 | 235,200 |
2016/10/24 | 495 | 495 | 480 | 487 | 107,200 |
2016/10/21 | 493 | 497 | 487 | 492 | 117,700 |
2016/10/20 | 470 | 490 | 470 | 490 | 226,000 |
2016/10/19 | 463 | 470 | 462 | 467 | 114,100 |
2016/10/18 | 462 | 466 | 459 | 465 | 81,700 |
2016/10/17 | 458 | 474 | 458 | 464 | 154,600 |
2016/10/14 | 453 | 461 | 450 | 459 | 113,100 |
2016/10/13 | 458 | 465 | 450 | 454 | 134,400 |
2016/10/12 | 460 | 461 | 453 | 454 | 143,400 |
2016/10/11 | 461 | 474 | 461 | 468 | 196,800 |
2016/10/07 | 457 | 464 | 449 | 453 | 153,100 |
2016/10/06 | 466 | 476 | 462 | 464 | 304,400 |
2016/10/05 | 440 | 462 | 440 | 454 | 495,700 |
2016/10/04 | 420 | 444 | 419 | 441 | 444,700 |
2016/10/03 | 408 | 425 | 404 | 418 | 256,800 |
2016/09/30 | 426 | 426 | 406 | 408 | 233,000 |
2016/09/29 | 435 | 437 | 425 | 428 | 207,000 |
2016/09/28 | 432 | 432 | 419 | 430 | 174,000 |
2016/09/27 | 436 | 436 | 414 | 436 | 321,000 |
2016/09/26 | 452 | 452 | 435 | 436 | 151,000 |
2016/09/23 | 458 | 458 | 441 | 452 | 238,000 |
2016/09/21 | 419 | 455 | 408 | 450 | 306,000 |
2016/09/20 | 421 | 430 | 414 | 419 | 260,000 |
2016/09/16 | 401 | 422 | 399 | 420 | 260,000 |
2016/09/15 | 409 | 409 | 394 | 397 | 118,000 |
2016/09/14 | 408 | 411 | 403 | 409 | 169,000 |
2016/09/13 | 418 | 418 | 405 | 410 | 147,000 |
2016/09/12 | 422 | 424 | 412 | 414 | 113,000 |
2016/09/09 | 422 | 432 | 422 | 426 | 179,000 |
2016/09/08 | 433 | 435 | 427 | 430 | 119,000 |
2016/09/07 | 429 | 436 | 424 | 433 | 179,000 |
2016/09/06 | 423 | 436 | 417 | 433 | 137,000 |
2016/09/05 | 429 | 429 | 417 | 420 | 139,000 |
2016/09/02 | 429 | 430 | 415 | 423 | 141,000 |
2016/09/01 | 414 | 431 | 414 | 430 | 209,000 |
2016/08/31 | 404 | 414 | 404 | 414 | 118,000 |
2016/08/30 | 404 | 406 | 403 | 405 | 58,000 |
2016/08/29 | 404 | 409 | 402 | 405 | 84,000 |
2016/08/26 | 400 | 400 | 392 | 396 | 116,000 |
2016/08/25 | 404 | 404 | 401 | 401 | 49,000 |
2016/08/24 | 405 | 410 | 405 | 405 | 52,000 |
2016/08/23 | 418 | 418 | 404 | 407 | 112,000 |
2016/08/22 | 417 | 422 | 412 | 419 | 76,000 |
2016/08/19 | 424 | 424 | 416 | 417 | 80,000 |
2016/08/18 | 411 | 427 | 411 | 417 | 130,000 |
2016/08/17 | 404 | 423 | 404 | 419 | 109,000 |
2016/08/16 | 409 | 415 | 407 | 408 | 145,000 |
2016/08/15 | 419 | 419 | 405 | 407 | 94,000 |
2016/08/12 | 434 | 435 | 403 | 412 | 173,000 |
2016/08/10 | 433 | 433 | 423 | 427 | 83,000 |
2016/08/09 | 428 | 433 | 423 | 433 | 89,000 |
2016/08/08 | 418 | 432 | 414 | 432 | 138,000 |
2016/08/05 | 419 | 419 | 406 | 408 | 100,000 |
2016/08/04 | 402 | 417 | 399 | 414 | 159,000 |
2016/08/03 | 413 | 414 | 398 | 403 | 149,000 |
2016/08/02 | 433 | 435 | 423 | 426 | 132,000 |
2016/08/01 | 417 | 434 | 410 | 433 | 248,000 |
2016/07/29 | 391 | 431 | 387 | 425 | 347,000 |
2016/07/28 | 393 | 393 | 381 | 383 | 87,000 |
2016/07/27 | 390 | 396 | 376 | 392 | 172,000 |
2016/07/26 | 387 | 388 | 377 | 385 | 98,000 |
2016/07/25 | 380 | 386 | 377 | 383 | 73,000 |
2016/07/22 | 382 | 385 | 377 | 382 | 78,000 |
2016/07/21 | 384 | 391 | 380 | 385 | 128,000 |
2016/07/20 | 385 | 385 | 372 | 380 | 133,000 |
2016/07/19 | 382 | 386 | 378 | 382 | 109,000 |
2016/07/15 | 370 | 384 | 366 | 382 | 200,000 |
2016/07/14 | 367 | 370 | 357 | 365 | 112,000 |
2016/07/13 | 369 | 373 | 360 | 363 | 231,000 |
2016/07/12 | 355 | 367 | 349 | 361 | 219,000 |
2016/07/11 | 325 | 350 | 325 | 347 | 137,000 |
2016/07/08 | 328 | 331 | 318 | 319 | 123,000 |
2016/07/07 | 323 | 333 | 323 | 328 | 95,000 |
2016/07/06 | 341 | 341 | 322 | 326 | 181,000 |
2016/07/05 | 350 | 352 | 342 | 343 | 99,000 |
2016/07/04 | 361 | 361 | 351 | 351 | 140,000 |
2016/07/01 | 357 | 363 | 353 | 360 | 111,000 |
2016/06/30 | 354 | 357 | 350 | 352 | 86,000 |
2016/06/29 | 352 | 355 | 344 | 349 | 197,000 |
2016/06/28 | 350 | 357 | 340 | 349 | 243,000 |
2016/06/27 | 360 | 363 | 348 | 357 | 144,000 |
2016/06/24 | 393 | 395 | 345 | 350 | 154,000 |
2016/06/23 | 373 | 386 | 373 | 385 | 72,000 |
2016/06/22 | 378 | 378 | 370 | 374 | 129,000 |
2016/06/21 | 371 | 381 | 366 | 378 | 88,000 |
2016/06/20 | 366 | 380 | 362 | 377 | 104,000 |
2016/06/17 | 356 | 370 | 356 | 358 | 345,000 |
2016/06/16 | 368 | 368 | 353 | 354 | 246,000 |
2016/06/15 | 372 | 373 | 364 | 368 | 210,000 |
2016/06/14 | 372 | 373 | 365 | 370 | 154,000 |
2016/06/13 | 380 | 380 | 369 | 371 | 207,000 |
2016/06/10 | 384 | 385 | 378 | 381 | 260,000 |
2016/06/09 | 391 | 393 | 386 | 390 | 70,000 |
2016/06/08 | 391 | 395 | 386 | 391 | 96,000 |
2016/06/07 | 393 | 396 | 391 | 393 | 121,000 |
2016/06/06 | 387 | 392 | 386 | 387 | 191,000 |
2016/06/03 | 401 | 406 | 396 | 398 | 100,000 |
2016/06/02 | 416 | 416 | 400 | 401 | 183,000 |
2016/06/01 | 418 | 421 | 414 | 416 | 67,000 |
2016/05/31 | 406 | 419 | 406 | 419 | 134,000 |
2016/05/30 | 410 | 412 | 400 | 409 | 92,000 |
2016/05/27 | 405 | 405 | 399 | 403 | 77,000 |
2016/05/26 | 416 | 416 | 400 | 401 | 141,000 |
2016/05/25 | 417 | 417 | 409 | 410 | 97,000 |
2016/05/24 | 417 | 417 | 411 | 411 | 62,000 |
2016/05/23 | 424 | 424 | 415 | 416 | 154,000 |
2016/05/20 | 413 | 425 | 413 | 424 | 142,000 |
2016/05/19 | 421 | 423 | 410 | 411 | 130,000 |
2016/05/18 | 406 | 416 | 401 | 414 | 192,000 |
2016/05/17 | 400 | 406 | 394 | 402 | 93,000 |
2016/05/16 | 388 | 404 | 388 | 398 | 115,000 |
2016/05/13 | 405 | 409 | 391 | 392 | 179,000 |
2016/05/12 | 410 | 412 | 404 | 405 | 182,000 |
2016/05/11 | 430 | 430 | 420 | 426 | 119,000 |
2016/05/10 | 413 | 424 | 407 | 424 | 153,000 |
2016/05/09 | 402 | 416 | 402 | 411 | 179,000 |
2016/05/06 | 405 | 406 | 394 | 402 | 180,000 |
2016/05/02 | 409 | 409 | 395 | 398 | 283,000 |
2016/04/28 | 460 | 475 | 422 | 426 | 402,000 |
2016/04/27 | 450 | 456 | 444 | 455 | 284,000 |
2016/04/26 | 443 | 447 | 430 | 447 | 219,000 |
2016/04/25 | 441 | 446 | 433 | 444 | 237,000 |
2016/04/22 | 426 | 441 | 424 | 436 | 535,000 |
2016/04/21 | 426 | 433 | 423 | 428 | 253,000 |
2016/04/20 | 423 | 428 | 418 | 423 | 209,000 |
2016/04/19 | 415 | 424 | 415 | 423 | 115,000 |
2016/04/18 | 405 | 410 | 400 | 402 | 127,000 |
2016/04/15 | 418 | 425 | 413 | 421 | 130,000 |
2016/04/14 | 408 | 423 | 406 | 423 | 261,000 |
2016/04/13 | 399 | 408 | 396 | 400 | 358,000 |
2016/04/12 | 377 | 399 | 377 | 395 | 239,000 |
2016/04/11 | 381 | 384 | 372 | 375 | 149,000 |
2016/04/08 | 375 | 392 | 369 | 386 | 427,000 |
2016/04/07 | 381 | 389 | 378 | 381 | 232,000 |
2016/04/06 | 392 | 396 | 377 | 381 | 277,000 |
2016/04/05 | 411 | 411 | 392 | 394 | 202,000 |
2016/04/04 | 414 | 421 | 410 | 417 | 163,000 |
2016/04/01 | 434 | 434 | 413 | 414 | 267,000 |
2016/03/31 | 426 | 439 | 426 | 428 | 146,000 |
2016/03/30 | 440 | 440 | 422 | 424 | 224,000 |
2016/03/29 | 439 | 445 | 437 | 440 | 116,000 |
2016/03/28 | 436 | 442 | 430 | 442 | 142,000 |
2016/03/25 | 439 | 443 | 429 | 437 | 126,000 |
2016/03/24 | 466 | 466 | 440 | 440 | 214,000 |
2016/03/23 | 485 | 489 | 463 | 466 | 197,000 |
2016/03/22 | 468 | 479 | 466 | 479 | 173,000 |
2016/03/18 | 469 | 474 | 447 | 461 | 304,000 |
2016/03/17 | 464 | 479 | 460 | 463 | 192,000 |
2016/03/16 | 465 | 474 | 461 | 465 | 226,000 |
2016/03/15 | 456 | 467 | 445 | 465 | 257,000 |
2016/03/14 | 448 | 461 | 448 | 452 | 333,000 |
2016/03/11 | 437 | 447 | 430 | 439 | 472,000 |
2016/03/10 | 443 | 452 | 440 | 442 | 191,000 |
2016/03/09 | 455 | 457 | 440 | 443 | 173,000 |
2016/03/08 | 466 | 477 | 455 | 461 | 204,000 |
2016/03/07 | 472 | 482 | 468 | 469 | 148,000 |
2016/03/04 | 467 | 480 | 459 | 472 | 224,000 |
2016/03/03 | 452 | 475 | 450 | 467 | 526,000 |
2016/03/02 | 425 | 443 | 425 | 436 | 134,000 |
2016/03/01 | 420 | 424 | 414 | 420 | 126,000 |
2016/02/29 | 425 | 439 | 419 | 419 | 169,000 |
2016/02/26 | 426 | 436 | 421 | 422 | 136,000 |
2016/02/25 | 424 | 439 | 424 | 426 | 168,000 |
2016/02/24 | 408 | 440 | 408 | 424 | 219,000 |
2016/02/23 | 429 | 431 | 413 | 416 | 164,000 |
2016/02/22 | 415 | 428 | 407 | 418 | 149,000 |
2016/02/19 | 425 | 426 | 412 | 416 | 142,000 |
2016/02/18 | 428 | 436 | 418 | 425 | 274,000 |
2016/02/17 | 427 | 438 | 421 | 428 | 168,000 |
2016/02/16 | 423 | 443 | 414 | 430 | 215,000 |
2016/02/15 | 405 | 432 | 405 | 429 | 214,000 |
2016/02/12 | 397 | 414 | 387 | 389 | 471,000 |
2016/02/10 | 450 | 453 | 422 | 427 | 207,000 |
2016/02/09 | 460 | 462 | 427 | 442 | 209,000 |
2016/02/08 | 477 | 490 | 463 | 478 | 224,000 |
2016/02/05 | 479 | 487 | 477 | 485 | 150,000 |
2016/02/04 | 497 | 506 | 483 | 483 | 228,000 |
2016/02/03 | 506 | 516 | 499 | 506 | 252,000 |
2016/02/02 | 518 | 541 | 518 | 522 | 173,000 |
2016/02/01 | 565 | 565 | 517 | 525 | 318,000 |
2016/01/29 | 605 | 615 | 519 | 567 | 467,000 |
2016/01/28 | 596 | 616 | 595 | 605 | 147,000 |
2016/01/27 | 594 | 609 | 587 | 606 | 165,000 |
2016/01/26 | 592 | 597 | 571 | 574 | 130,000 |
2016/01/25 | 611 | 613 | 599 | 602 | 100,000 |
2016/01/22 | 581 | 610 | 569 | 608 | 220,000 |
2016/01/21 | 586 | 592 | 560 | 561 | 150,000 |
2016/01/20 | 595 | 602 | 583 | 586 | 210,000 |
2016/01/19 | 606 | 609 | 592 | 599 | 107,000 |
2016/01/18 | 613 | 613 | 593 | 599 | 129,000 |
2016/01/15 | 635 | 635 | 610 | 613 | 73,000 |
2016/01/14 | 620 | 629 | 606 | 621 | 216,000 |
2016/01/13 | 620 | 634 | 613 | 631 | 119,000 |
2016/01/12 | 613 | 621 | 604 | 604 | 137,000 |
2016/01/08 | 638 | 647 | 622 | 627 | 121,000 |
2016/01/07 | 661 | 662 | 643 | 644 | 84,000 |
2016/01/06 | 671 | 674 | 634 | 655 | 169,000 |
2016/01/05 | 675 | 686 | 671 | 671 | 100,000 |
2016/01/04 | 684 | 691 | 669 | 671 | 61,000 |