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 |
---|---|---|---|---|---|
2021/12/30 | 210 | 234 | 208 | 231 | 3,227,600 |
2021/12/29 | 190 | 211 | 189 | 210 | 1,371,400 |
2021/12/28 | 187 | 190 | 186 | 190 | 280,000 |
2021/12/27 | 189 | 189 | 186 | 187 | 292,100 |
2021/12/24 | 190 | 190 | 187 | 187 | 121,700 |
2021/12/23 | 188 | 188 | 186 | 188 | 140,700 |
2021/12/22 | 185 | 187 | 185 | 186 | 132,600 |
2021/12/21 | 186 | 188 | 185 | 187 | 178,200 |
2021/12/20 | 190 | 190 | 184 | 184 | 261,000 |
2021/12/17 | 189 | 192 | 189 | 192 | 310,100 |
2021/12/16 | 190 | 190 | 188 | 188 | 179,100 |
2021/12/15 | 188 | 190 | 187 | 188 | 224,700 |
2021/12/14 | 185 | 187 | 184 | 187 | 163,200 |
2021/12/13 | 186 | 187 | 184 | 186 | 123,600 |
2021/12/10 | 187 | 188 | 184 | 186 | 381,500 |
2021/12/09 | 184 | 187 | 184 | 186 | 201,200 |
2021/12/08 | 187 | 187 | 184 | 185 | 256,000 |
2021/12/07 | 183 | 187 | 182 | 187 | 293,700 |
2021/12/06 | 182 | 184 | 182 | 182 | 138,900 |
2021/12/03 | 179 | 183 | 179 | 183 | 329,100 |
2021/12/02 | 177 | 180 | 176 | 178 | 281,000 |
2021/12/01 | 175 | 179 | 174 | 177 | 354,700 |
2021/11/30 | 176 | 179 | 174 | 174 | 376,300 |
2021/11/29 | 176 | 177 | 174 | 175 | 417,000 |
2021/11/26 | 178 | 179 | 177 | 177 | 234,200 |
2021/11/25 | 178 | 180 | 178 | 179 | 157,200 |
2021/11/24 | 178 | 180 | 178 | 178 | 248,400 |
2021/11/22 | 175 | 178 | 173 | 178 | 275,200 |
2021/11/19 | 176 | 176 | 174 | 175 | 239,200 |
2021/11/18 | 177 | 177 | 175 | 175 | 326,400 |
2021/11/17 | 178 | 179 | 177 | 177 | 108,300 |
2021/11/16 | 180 | 181 | 178 | 179 | 184,900 |
2021/11/15 | 180 | 182 | 179 | 181 | 207,500 |
2021/11/12 | 177 | 180 | 177 | 180 | 162,900 |
2021/11/11 | 178 | 180 | 177 | 177 | 125,500 |
2021/11/10 | 178 | 180 | 177 | 180 | 219,700 |
2021/11/09 | 180 | 180 | 176 | 176 | 152,600 |
2021/11/08 | 180 | 180 | 177 | 178 | 199,800 |
2021/11/05 | 181 | 181 | 178 | 178 | 114,700 |
2021/11/04 | 181 | 183 | 180 | 183 | 232,200 |
2021/11/02 | 179 | 181 | 178 | 181 | 179,900 |
2021/11/01 | 177 | 179 | 176 | 179 | 314,300 |
2021/10/29 | 177 | 178 | 174 | 177 | 253,600 |
2021/10/28 | 175 | 175 | 173 | 174 | 237,400 |
2021/10/27 | 179 | 179 | 175 | 176 | 153,800 |
2021/10/26 | 177 | 178 | 176 | 178 | 274,900 |
2021/10/25 | 180 | 181 | 177 | 178 | 214,500 |
2021/10/22 | 181 | 181 | 179 | 179 | 137,300 |
2021/10/21 | 181 | 183 | 180 | 182 | 181,400 |
2021/10/20 | 179 | 182 | 178 | 180 | 249,600 |
2021/10/19 | 180 | 180 | 178 | 178 | 118,900 |
2021/10/18 | 179 | 181 | 178 | 181 | 259,000 |
2021/10/15 | 176 | 179 | 176 | 179 | 378,500 |
2021/10/14 | 177 | 177 | 174 | 176 | 414,000 |
2021/10/13 | 181 | 181 | 176 | 178 | 274,500 |
2021/10/12 | 183 | 184 | 180 | 181 | 264,900 |
2021/10/11 | 181 | 185 | 181 | 185 | 254,600 |
2021/10/08 | 185 | 185 | 181 | 181 | 171,400 |
2021/10/07 | 182 | 183 | 180 | 181 | 210,100 |
2021/10/06 | 182 | 184 | 181 | 181 | 318,100 |
2021/10/05 | 181 | 184 | 180 | 180 | 296,700 |
2021/10/04 | 183 | 184 | 181 | 183 | 363,600 |
2021/10/01 | 183 | 183 | 180 | 180 | 353,500 |
2021/09/30 | 186 | 189 | 183 | 184 | 283,600 |
2021/09/29 | 185 | 186 | 181 | 184 | 448,000 |
2021/09/28 | 188 | 189 | 185 | 188 | 384,400 |
2021/09/27 | 186 | 190 | 185 | 188 | 395,400 |
2021/09/24 | 184 | 188 | 184 | 186 | 313,100 |
2021/09/22 | 185 | 185 | 180 | 180 | 413,100 |
2021/09/21 | 184 | 188 | 183 | 185 | 362,400 |
2021/09/17 | 186 | 189 | 185 | 189 | 423,700 |
2021/09/16 | 186 | 187 | 183 | 187 | 220,500 |
2021/09/15 | 185 | 186 | 182 | 184 | 483,000 |
2021/09/14 | 188 | 189 | 185 | 189 | 271,700 |
2021/09/13 | 187 | 188 | 183 | 187 | 393,900 |
2021/09/10 | 180 | 186 | 179 | 185 | 592,500 |
2021/09/09 | 179 | 180 | 178 | 179 | 173,700 |
2021/09/08 | 181 | 182 | 179 | 181 | 263,600 |
2021/09/07 | 181 | 183 | 178 | 181 | 261,700 |
2021/09/06 | 180 | 181 | 178 | 181 | 353,700 |
2021/09/03 | 178 | 179 | 177 | 178 | 247,700 |
2021/09/02 | 177 | 178 | 175 | 178 | 210,300 |
2021/09/01 | 176 | 178 | 175 | 178 | 174,700 |
2021/08/31 | 173 | 179 | 172 | 176 | 424,500 |
2021/08/30 | 173 | 174 | 173 | 174 | 168,400 |
2021/08/27 | 173 | 174 | 173 | 174 | 95,200 |
2021/08/26 | 173 | 174 | 172 | 174 | 132,900 |
2021/08/25 | 172 | 174 | 172 | 172 | 164,800 |
2021/08/24 | 173 | 173 | 172 | 173 | 108,800 |
2021/08/23 | 170 | 173 | 170 | 173 | 134,400 |
2021/08/20 | 171 | 172 | 170 | 170 | 287,200 |
2021/08/19 | 171 | 172 | 170 | 170 | 95,300 |
2021/08/18 | 171 | 173 | 170 | 172 | 122,100 |
2021/08/17 | 172 | 172 | 170 | 171 | 160,800 |
2021/08/16 | 173 | 173 | 171 | 171 | 189,600 |
2021/08/13 | 174 | 174 | 172 | 174 | 191,900 |
2021/08/12 | 173 | 174 | 172 | 174 | 215,700 |
2021/08/11 | 172 | 173 | 171 | 173 | 176,800 |
2021/08/10 | 170 | 172 | 170 | 170 | 160,400 |
2021/08/06 | 170 | 171 | 169 | 169 | 239,000 |
2021/08/05 | 168 | 170 | 168 | 169 | 180,700 |
2021/08/04 | 170 | 170 | 168 | 169 | 382,700 |
2021/08/03 | 170 | 171 | 169 | 170 | 270,000 |
2021/08/02 | 170 | 172 | 169 | 172 | 308,500 |
2021/07/30 | 169 | 170 | 168 | 168 | 283,000 |
2021/07/29 | 172 | 172 | 169 | 169 | 237,300 |
2021/07/28 | 172 | 172 | 171 | 172 | 153,200 |
2021/07/27 | 170 | 173 | 170 | 173 | 129,600 |
2021/07/26 | 173 | 173 | 170 | 171 | 121,800 |
2021/07/21 | 171 | 172 | 169 | 170 | 227,500 |
2021/07/20 | 169 | 171 | 168 | 170 | 279,100 |
2021/07/19 | 172 | 172 | 170 | 172 | 184,400 |
2021/07/16 | 172 | 174 | 172 | 173 | 101,500 |
2021/07/15 | 175 | 175 | 171 | 171 | 118,300 |
2021/07/14 | 175 | 175 | 173 | 174 | 104,800 |
2021/07/13 | 171 | 174 | 171 | 174 | 155,200 |
2021/07/12 | 172 | 174 | 171 | 172 | 213,900 |
2021/07/09 | 168 | 172 | 167 | 171 | 474,100 |
2021/07/08 | 173 | 173 | 169 | 169 | 341,100 |
2021/07/07 | 173 | 175 | 171 | 171 | 202,100 |
2021/07/06 | 175 | 177 | 175 | 175 | 144,200 |
2021/07/05 | 174 | 175 | 173 | 173 | 147,300 |
2021/07/02 | 175 | 176 | 174 | 176 | 251,600 |
2021/07/01 | 173 | 174 | 172 | 173 | 164,700 |
2021/06/30 | 174 | 174 | 171 | 171 | 249,500 |
2021/06/29 | 174 | 174 | 171 | 173 | 157,200 |
2021/06/28 | 173 | 175 | 172 | 175 | 149,400 |
2021/06/25 | 172 | 175 | 171 | 174 | 212,200 |
2021/06/24 | 169 | 171 | 169 | 170 | 157,400 |
2021/06/23 | 171 | 172 | 169 | 171 | 181,400 |
2021/06/22 | 169 | 171 | 169 | 171 | 220,700 |
2021/06/21 | 171 | 171 | 167 | 167 | 434,600 |
2021/06/18 | 175 | 175 | 172 | 172 | 176,400 |
2021/06/17 | 175 | 177 | 174 | 174 | 253,200 |
2021/06/16 | 172 | 174 | 172 | 173 | 149,500 |
2021/06/15 | 172 | 173 | 171 | 172 | 122,400 |
2021/06/14 | 172 | 172 | 170 | 172 | 151,900 |
2021/06/11 | 172 | 173 | 170 | 171 | 431,900 |
2021/06/10 | 174 | 174 | 172 | 174 | 133,000 |
2021/06/09 | 174 | 175 | 173 | 173 | 180,600 |
2021/06/08 | 172 | 174 | 171 | 174 | 165,600 |
2021/06/07 | 175 | 175 | 172 | 172 | 419,600 |
2021/06/04 | 176 | 176 | 175 | 175 | 139,300 |
2021/06/03 | 176 | 178 | 175 | 175 | 223,700 |
2021/06/02 | 174 | 178 | 174 | 177 | 172,600 |
2021/06/01 | 176 | 176 | 173 | 174 | 231,400 |
2021/05/31 | 176 | 176 | 174 | 174 | 284,700 |
2021/05/28 | 174 | 178 | 174 | 178 | 184,900 |
2021/05/27 | 176 | 176 | 174 | 174 | 190,600 |
2021/05/26 | 176 | 177 | 174 | 175 | 180,000 |
2021/05/25 | 180 | 180 | 176 | 176 | 179,000 |
2021/05/24 | 179 | 181 | 178 | 180 | 184,200 |
2021/05/21 | 180 | 181 | 179 | 179 | 170,300 |
2021/05/20 | 182 | 182 | 180 | 180 | 168,100 |
2021/05/19 | 180 | 183 | 179 | 179 | 208,700 |
2021/05/18 | 182 | 184 | 180 | 182 | 252,300 |
2021/05/17 | 180 | 182 | 177 | 180 | 255,000 |
2021/05/14 | 178 | 182 | 178 | 179 | 272,100 |
2021/05/13 | 176 | 180 | 175 | 175 | 315,900 |
2021/05/12 | 179 | 179 | 176 | 177 | 264,200 |
2021/05/11 | 183 | 183 | 179 | 179 | 239,100 |
2021/05/10 | 184 | 184 | 182 | 183 | 223,700 |
2021/05/07 | 182 | 186 | 180 | 183 | 345,600 |
2021/05/06 | 176 | 182 | 176 | 178 | 422,600 |
2021/04/30 | 175 | 176 | 174 | 174 | 364,400 |
2021/04/28 | 176 | 177 | 174 | 175 | 251,500 |
2021/04/27 | 174 | 178 | 174 | 176 | 172,300 |
2021/04/26 | 177 | 179 | 174 | 175 | 327,800 |
2021/04/23 | 176 | 179 | 175 | 177 | 197,400 |
2021/04/22 | 179 | 180 | 175 | 176 | 177,400 |
2021/04/21 | 178 | 179 | 175 | 178 | 365,900 |
2021/04/20 | 182 | 183 | 179 | 179 | 299,200 |
2021/04/19 | 183 | 183 | 181 | 182 | 121,500 |
2021/04/16 | 185 | 185 | 182 | 182 | 125,800 |
2021/04/15 | 184 | 186 | 183 | 184 | 166,000 |
2021/04/14 | 184 | 184 | 180 | 184 | 336,900 |
2021/04/13 | 184 | 186 | 183 | 184 | 250,500 |
2021/04/12 | 185 | 185 | 181 | 184 | 246,300 |
2021/04/09 | 185 | 186 | 183 | 183 | 203,000 |
2021/04/08 | 187 | 189 | 182 | 184 | 454,500 |
2021/04/07 | 188 | 189 | 187 | 189 | 316,400 |
2021/04/06 | 193 | 193 | 187 | 189 | 386,200 |
2021/04/05 | 191 | 196 | 190 | 195 | 326,900 |
2021/04/02 | 193 | 193 | 189 | 191 | 315,600 |
2021/04/01 | 192 | 197 | 190 | 191 | 370,400 |
2021/03/31 | 198 | 199 | 190 | 190 | 413,200 |
2021/03/30 | 198 | 202 | 195 | 200 | 494,000 |
2021/03/29 | 208 | 208 | 196 | 200 | 596,000 |
2021/03/26 | 203 | 208 | 203 | 206 | 402,400 |
2021/03/25 | 193 | 208 | 191 | 205 | 665,800 |
2021/03/24 | 198 | 200 | 190 | 193 | 1,001,900 |
2021/03/23 | 216 | 216 | 204 | 206 | 780,000 |
2021/03/22 | 222 | 222 | 214 | 215 | 709,500 |
2021/03/19 | 205 | 218 | 205 | 218 | 1,287,500 |
2021/03/18 | 202 | 206 | 199 | 206 | 713,800 |
2021/03/17 | 198 | 201 | 192 | 201 | 569,300 |
2021/03/16 | 198 | 202 | 196 | 199 | 487,400 |
2021/03/15 | 194 | 200 | 193 | 197 | 465,700 |
2021/03/12 | 190 | 192 | 186 | 192 | 623,500 |
2021/03/11 | 188 | 192 | 187 | 190 | 530,900 |
2021/03/10 | 186 | 187 | 182 | 187 | 375,100 |
2021/03/09 | 183 | 186 | 181 | 185 | 682,600 |
2021/03/08 | 179 | 181 | 178 | 180 | 472,100 |
2021/03/05 | 174 | 178 | 174 | 178 | 342,400 |
2021/03/04 | 175 | 178 | 173 | 176 | 381,300 |
2021/03/03 | 177 | 177 | 174 | 176 | 190,000 |
2021/03/02 | 177 | 178 | 174 | 176 | 274,900 |
2021/03/01 | 175 | 177 | 172 | 176 | 572,100 |
2021/02/26 | 177 | 178 | 175 | 175 | 309,900 |
2021/02/25 | 180 | 180 | 178 | 178 | 201,100 |
2021/02/24 | 182 | 182 | 178 | 178 | 408,200 |
2021/02/22 | 181 | 182 | 179 | 180 | 184,900 |
2021/02/19 | 180 | 181 | 176 | 178 | 338,000 |
2021/02/18 | 186 | 186 | 178 | 180 | 401,900 |
2021/02/17 | 185 | 188 | 184 | 185 | 241,800 |
2021/02/16 | 184 | 191 | 183 | 184 | 347,500 |
2021/02/15 | 181 | 183 | 179 | 183 | 317,300 |
2021/02/12 | 181 | 183 | 180 | 181 | 169,800 |
2021/02/10 | 183 | 183 | 180 | 180 | 157,100 |
2021/02/09 | 183 | 186 | 180 | 183 | 316,700 |
2021/02/08 | 181 | 184 | 181 | 182 | 404,800 |
2021/02/05 | 181 | 183 | 179 | 182 | 229,900 |
2021/02/04 | 176 | 181 | 175 | 181 | 293,500 |
2021/02/03 | 173 | 176 | 172 | 174 | 268,400 |
2021/02/02 | 171 | 173 | 169 | 172 | 303,100 |
2021/02/01 | 171 | 174 | 170 | 170 | 167,300 |
2021/01/29 | 172 | 173 | 169 | 170 | 140,300 |
2021/01/28 | 170 | 173 | 170 | 172 | 202,600 |
2021/01/27 | 174 | 176 | 171 | 171 | 114,700 |
2021/01/26 | 173 | 175 | 173 | 174 | 98,500 |
2021/01/25 | 173 | 174 | 172 | 172 | 80,200 |
2021/01/22 | 174 | 175 | 171 | 172 | 166,500 |
2021/01/21 | 174 | 175 | 173 | 173 | 147,000 |
2021/01/20 | 174 | 174 | 171 | 173 | 225,500 |
2021/01/19 | 173 | 176 | 172 | 174 | 155,900 |
2021/01/18 | 170 | 174 | 170 | 173 | 151,900 |
2021/01/15 | 173 | 175 | 170 | 170 | 187,900 |
2021/01/14 | 175 | 176 | 173 | 174 | 176,400 |
2021/01/13 | 173 | 175 | 173 | 175 | 172,100 |
2021/01/12 | 173 | 174 | 171 | 174 | 172,100 |
2021/01/08 | 169 | 173 | 168 | 171 | 377,300 |
2021/01/07 | 173 | 174 | 166 | 170 | 597,900 |
2021/01/06 | 166 | 171 | 165 | 170 | 291,300 |
2021/01/05 | 169 | 170 | 164 | 165 | 501,200 |
2021/01/04 | 174 | 174 | 168 | 169 | 167,400 |