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 |
|---|---|---|---|---|---|
| 2024/12/30 | 286 | 289 | 283 | 284 | 300,500 |
| 2024/12/27 | 280 | 285 | 280 | 284 | 428,800 |
| 2024/12/26 | 282 | 283 | 279 | 281 | 501,700 |
| 2024/12/25 | 283 | 283 | 278 | 282 | 312,000 |
| 2024/12/24 | 283 | 286 | 283 | 284 | 364,000 |
| 2024/12/23 | 273 | 281 | 272 | 280 | 336,300 |
| 2024/12/20 | 282 | 282 | 273 | 274 | 352,000 |
| 2024/12/19 | 276 | 280 | 276 | 278 | 360,000 |
| 2024/12/18 | 282 | 284 | 280 | 283 | 284,500 |
| 2024/12/17 | 290 | 291 | 282 | 285 | 507,400 |
| 2024/12/16 | 293 | 293 | 287 | 291 | 398,100 |
| 2024/12/13 | 293 | 295 | 287 | 290 | 1,274,200 |
| 2024/12/12 | 294 | 297 | 292 | 293 | 500,800 |
| 2024/12/11 | 294 | 294 | 288 | 293 | 454,400 |
| 2024/12/10 | 299 | 301 | 292 | 292 | 614,500 |
| 2024/12/09 | 292 | 296 | 287 | 295 | 749,000 |
| 2024/12/06 | 289 | 290 | 286 | 289 | 413,600 |
| 2024/12/05 | 285 | 289 | 282 | 289 | 760,200 |
| 2024/12/04 | 292 | 296 | 283 | 284 | 1,681,200 |
| 2024/12/03 | 290 | 295 | 286 | 287 | 1,505,900 |
| 2024/12/02 | 270 | 283 | 270 | 282 | 1,196,600 |
| 2024/11/29 | 265 | 270 | 264 | 268 | 240,900 |
| 2024/11/28 | 265 | 267 | 263 | 266 | 295,500 |
| 2024/11/27 | 265 | 266 | 261 | 264 | 409,600 |
| 2024/11/26 | 270 | 272 | 263 | 265 | 349,700 |
| 2024/11/25 | 273 | 276 | 271 | 272 | 530,100 |
| 2024/11/22 | 272 | 274 | 269 | 270 | 447,700 |
| 2024/11/21 | 266 | 272 | 266 | 272 | 450,400 |
| 2024/11/20 | 267 | 269 | 264 | 267 | 405,200 |
| 2024/11/19 | 270 | 272 | 267 | 270 | 293,600 |
| 2024/11/18 | 269 | 272 | 268 | 270 | 336,100 |
| 2024/11/15 | 266 | 270 | 263 | 266 | 419,000 |
| 2024/11/14 | 260 | 267 | 260 | 263 | 303,600 |
| 2024/11/13 | 262 | 264 | 258 | 260 | 427,600 |
| 2024/11/12 | 264 | 267 | 261 | 262 | 536,700 |
| 2024/11/11 | 267 | 270 | 261 | 262 | 424,400 |
| 2024/11/08 | 277 | 278 | 269 | 273 | 347,000 |
| 2024/11/07 | 279 | 282 | 272 | 274 | 794,700 |
| 2024/11/06 | 265 | 274 | 265 | 273 | 810,200 |
| 2024/11/05 | 265 | 266 | 261 | 266 | 392,000 |
| 2024/11/01 | 259 | 263 | 255 | 260 | 580,700 |
| 2024/10/31 | 262 | 265 | 260 | 261 | 446,100 |
| 2024/10/30 | 263 | 266 | 262 | 264 | 1,120,400 |
| 2024/10/29 | 260 | 265 | 259 | 265 | 285,900 |
| 2024/10/28 | 253 | 261 | 252 | 260 | 261,800 |
| 2024/10/25 | 256 | 257 | 252 | 255 | 395,300 |
| 2024/10/24 | 255 | 258 | 254 | 257 | 326,200 |
| 2024/10/23 | 260 | 262 | 257 | 257 | 338,000 |
| 2024/10/22 | 265 | 266 | 259 | 260 | 471,100 |
| 2024/10/21 | 270 | 270 | 264 | 265 | 239,800 |
| 2024/10/18 | 271 | 273 | 268 | 271 | 220,600 |
| 2024/10/17 | 267 | 271 | 266 | 269 | 318,700 |
| 2024/10/16 | 263 | 269 | 263 | 265 | 312,300 |
| 2024/10/15 | 266 | 270 | 264 | 270 | 394,700 |
| 2024/10/11 | 265 | 267 | 263 | 264 | 225,400 |
| 2024/10/10 | 266 | 267 | 263 | 265 | 237,300 |
| 2024/10/09 | 270 | 270 | 264 | 265 | 402,700 |
| 2024/10/08 | 275 | 276 | 268 | 270 | 429,600 |
| 2024/10/07 | 281 | 283 | 275 | 280 | 403,000 |
| 2024/10/04 | 269 | 274 | 268 | 273 | 284,900 |
| 2024/10/03 | 270 | 271 | 266 | 267 | 225,400 |
| 2024/10/02 | 266 | 271 | 264 | 265 | 415,100 |
| 2024/10/01 | 265 | 271 | 262 | 270 | 256,500 |
| 2024/09/30 | 260 | 269 | 260 | 263 | 552,100 |
| 2024/09/27 | 272 | 272 | 266 | 268 | 349,200 |
| 2024/09/26 | 268 | 273 | 267 | 273 | 510,100 |
| 2024/09/25 | 269 | 269 | 264 | 266 | 416,600 |
| 2024/09/24 | 273 | 274 | 269 | 271 | 379,100 |
| 2024/09/20 | 271 | 274 | 268 | 269 | 468,200 |
| 2024/09/19 | 263 | 270 | 263 | 268 | 527,800 |
| 2024/09/18 | 261 | 262 | 258 | 262 | 419,300 |
| 2024/09/17 | 261 | 263 | 253 | 259 | 397,600 |
| 2024/09/13 | 261 | 264 | 258 | 259 | 469,600 |
| 2024/09/12 | 260 | 265 | 260 | 263 | 320,600 |
| 2024/09/11 | 260 | 262 | 254 | 257 | 486,000 |
| 2024/09/10 | 265 | 268 | 263 | 263 | 612,300 |
| 2024/09/09 | 264 | 269 | 260 | 269 | 440,700 |
| 2024/09/06 | 277 | 278 | 271 | 272 | 262,000 |
| 2024/09/05 | 272 | 280 | 268 | 274 | 510,200 |
| 2024/09/04 | 285 | 287 | 276 | 276 | 700,400 |
| 2024/09/03 | 287 | 293 | 287 | 293 | 296,600 |
| 2024/09/02 | 288 | 289 | 283 | 285 | 234,600 |
| 2024/08/30 | 284 | 286 | 283 | 284 | 281,600 |
| 2024/08/29 | 289 | 289 | 282 | 284 | 345,800 |
| 2024/08/28 | 286 | 289 | 283 | 289 | 378,400 |
| 2024/08/27 | 289 | 292 | 287 | 291 | 200,900 |
| 2024/08/26 | 292 | 294 | 285 | 286 | 511,800 |
| 2024/08/23 | 291 | 297 | 291 | 292 | 498,200 |
| 2024/08/22 | 296 | 296 | 291 | 293 | 491,000 |
| 2024/08/21 | 296 | 298 | 291 | 295 | 773,300 |
| 2024/08/20 | 309 | 309 | 300 | 302 | 571,900 |
| 2024/08/19 | 303 | 309 | 300 | 303 | 887,600 |
| 2024/08/16 | 301 | 309 | 299 | 305 | 899,700 |
| 2024/08/15 | 286 | 294 | 283 | 291 | 913,500 |
| 2024/08/14 | 282 | 287 | 279 | 286 | 585,300 |
| 2024/08/13 | 276 | 281 | 273 | 280 | 1,017,100 |
| 2024/08/09 | 275 | 279 | 267 | 272 | 1,086,200 |
| 2024/08/08 | 280 | 283 | 267 | 267 | 1,319,900 |
| 2024/08/07 | 276 | 293 | 274 | 287 | 1,803,600 |
| 2024/08/06 | 284 | 292 | 276 | 284 | 771,800 |
| 2024/08/05 | 288 | 289 | 250 | 260 | 1,119,400 |
| 2024/08/02 | 315 | 325 | 309 | 310 | 1,389,900 |
| 2024/08/01 | 356 | 356 | 339 | 345 | 745,500 |
| 2024/07/31 | 343 | 359 | 340 | 359 | 595,200 |
| 2024/07/30 | 342 | 342 | 336 | 337 | 309,200 |
| 2024/07/29 | 344 | 347 | 340 | 344 | 297,400 |
| 2024/07/26 | 337 | 341 | 336 | 336 | 305,300 |
| 2024/07/25 | 342 | 343 | 338 | 338 | 469,600 |
| 2024/07/24 | 353 | 355 | 347 | 347 | 334,800 |
| 2024/07/23 | 351 | 354 | 347 | 353 | 329,900 |
| 2024/07/22 | 354 | 356 | 349 | 349 | 364,000 |
| 2024/07/19 | 355 | 357 | 350 | 354 | 282,000 |
| 2024/07/18 | 354 | 357 | 350 | 356 | 531,300 |
| 2024/07/17 | 353 | 354 | 350 | 353 | 201,800 |
| 2024/07/16 | 353 | 354 | 349 | 350 | 304,000 |
| 2024/07/12 | 350 | 355 | 349 | 350 | 288,400 |
| 2024/07/11 | 355 | 356 | 351 | 352 | 179,800 |
| 2024/07/10 | 347 | 352 | 347 | 351 | 309,600 |
| 2024/07/09 | 350 | 352 | 347 | 351 | 273,100 |
| 2024/07/08 | 351 | 351 | 347 | 348 | 335,900 |
| 2024/07/05 | 356 | 356 | 350 | 350 | 274,200 |
| 2024/07/04 | 359 | 359 | 354 | 355 | 260,800 |
| 2024/07/03 | 367 | 368 | 359 | 360 | 550,300 |
| 2024/07/02 | 368 | 371 | 366 | 367 | 246,300 |
| 2024/07/01 | 373 | 373 | 366 | 369 | 352,700 |
| 2024/06/28 | 375 | 377 | 368 | 370 | 581,600 |
| 2024/06/27 | 370 | 375 | 369 | 373 | 178,100 |
| 2024/06/26 | 371 | 375 | 368 | 372 | 390,600 |
| 2024/06/25 | 357 | 374 | 355 | 373 | 528,300 |
| 2024/06/24 | 349 | 356 | 345 | 355 | 351,800 |
| 2024/06/21 | 354 | 357 | 345 | 345 | 390,100 |
| 2024/06/20 | 357 | 357 | 347 | 352 | 698,400 |
| 2024/06/19 | 356 | 361 | 354 | 358 | 250,800 |
| 2024/06/18 | 361 | 361 | 354 | 355 | 274,600 |
| 2024/06/17 | 352 | 356 | 350 | 354 | 292,100 |
| 2024/06/14 | 351 | 360 | 350 | 357 | 497,100 |
| 2024/06/13 | 362 | 363 | 355 | 355 | 675,000 |
| 2024/06/12 | 361 | 363 | 359 | 360 | 149,400 |
| 2024/06/11 | 367 | 368 | 362 | 363 | 146,000 |
| 2024/06/10 | 359 | 367 | 358 | 366 | 307,100 |
| 2024/06/07 | 365 | 374 | 361 | 361 | 293,600 |
| 2024/06/06 | 367 | 372 | 363 | 367 | 329,400 |
| 2024/06/05 | 369 | 370 | 361 | 367 | 586,800 |
| 2024/06/04 | 390 | 394 | 370 | 371 | 1,081,000 |
| 2024/06/03 | 390 | 398 | 385 | 394 | 883,300 |
| 2024/05/31 | 383 | 392 | 382 | 388 | 576,100 |
| 2024/05/30 | 374 | 381 | 370 | 380 | 192,700 |
| 2024/05/29 | 372 | 383 | 372 | 378 | 347,600 |
| 2024/05/28 | 367 | 373 | 365 | 372 | 144,700 |
| 2024/05/27 | 366 | 368 | 364 | 367 | 111,300 |
| 2024/05/24 | 365 | 370 | 364 | 366 | 239,100 |
| 2024/05/23 | 372 | 373 | 366 | 371 | 306,400 |
| 2024/05/22 | 377 | 379 | 371 | 373 | 341,300 |
| 2024/05/21 | 387 | 387 | 377 | 379 | 208,900 |
| 2024/05/20 | 383 | 388 | 382 | 387 | 322,300 |
| 2024/05/17 | 371 | 383 | 371 | 383 | 634,700 |
| 2024/05/16 | 370 | 373 | 366 | 369 | 265,100 |
| 2024/05/15 | 370 | 373 | 364 | 370 | 317,000 |
| 2024/05/14 | 366 | 371 | 362 | 371 | 281,600 |
| 2024/05/13 | 363 | 379 | 362 | 370 | 470,000 |
| 2024/05/10 | 358 | 362 | 355 | 360 | 295,700 |
| 2024/05/09 | 355 | 358 | 352 | 358 | 126,600 |
| 2024/05/08 | 347 | 351 | 347 | 350 | 118,400 |
| 2024/05/07 | 353 | 353 | 346 | 348 | 134,300 |
| 2024/05/02 | 351 | 353 | 347 | 350 | 132,300 |
| 2024/05/01 | 351 | 353 | 347 | 351 | 199,300 |
| 2024/04/30 | 356 | 359 | 349 | 356 | 196,200 |
| 2024/04/26 | 355 | 360 | 353 | 357 | 191,600 |
| 2024/04/25 | 355 | 358 | 354 | 356 | 144,400 |
| 2024/04/24 | 359 | 359 | 354 | 357 | 226,700 |
| 2024/04/23 | 353 | 359 | 352 | 359 | 202,800 |
| 2024/04/22 | 354 | 356 | 345 | 351 | 268,800 |
| 2024/04/19 | 350 | 357 | 344 | 346 | 287,200 |
| 2024/04/18 | 347 | 357 | 347 | 355 | 303,400 |
| 2024/04/17 | 351 | 353 | 342 | 347 | 280,300 |
| 2024/04/16 | 360 | 362 | 351 | 351 | 255,900 |
| 2024/04/15 | 360 | 361 | 356 | 360 | 216,300 |
| 2024/04/12 | 358 | 363 | 357 | 363 | 251,200 |
| 2024/04/11 | 348 | 357 | 347 | 356 | 177,100 |
| 2024/04/10 | 352 | 356 | 352 | 352 | 93,800 |
| 2024/04/09 | 358 | 359 | 355 | 355 | 174,100 |
| 2024/04/08 | 357 | 359 | 354 | 355 | 172,600 |
| 2024/04/05 | 351 | 358 | 350 | 357 | 225,100 |
| 2024/04/04 | 355 | 358 | 351 | 358 | 199,400 |
| 2024/04/03 | 345 | 356 | 345 | 351 | 291,500 |
| 2024/04/02 | 358 | 358 | 346 | 348 | 416,800 |
| 2024/04/01 | 364 | 365 | 353 | 354 | 418,400 |
| 2024/03/29 | 364 | 371 | 364 | 364 | 248,900 |
| 2024/03/28 | 368 | 371 | 364 | 365 | 302,100 |
| 2024/03/27 | 370 | 378 | 367 | 376 | 373,700 |
| 2024/03/26 | 372 | 373 | 365 | 365 | 261,900 |
| 2024/03/25 | 383 | 383 | 370 | 370 | 429,500 |
| 2024/03/22 | 385 | 386 | 380 | 383 | 388,700 |
| 2024/03/21 | 376 | 389 | 374 | 383 | 876,600 |
| 2024/03/19 | 366 | 375 | 366 | 367 | 463,700 |
| 2024/03/18 | 373 | 376 | 368 | 370 | 441,000 |
| 2024/03/15 | 360 | 368 | 360 | 363 | 372,800 |
| 2024/03/14 | 368 | 368 | 358 | 361 | 436,400 |
| 2024/03/13 | 377 | 377 | 357 | 363 | 759,900 |
| 2024/03/12 | 366 | 369 | 360 | 369 | 642,500 |
| 2024/03/11 | 385 | 385 | 364 | 369 | 874,000 |
| 2024/03/08 | 365 | 386 | 363 | 382 | 1,588,500 |
| 2024/03/07 | 349 | 360 | 349 | 359 | 1,097,500 |
| 2024/03/06 | 346 | 349 | 344 | 348 | 474,700 |
| 2024/03/05 | 346 | 348 | 340 | 345 | 477,100 |
| 2024/03/04 | 349 | 350 | 340 | 343 | 643,300 |
| 2024/03/01 | 340 | 349 | 339 | 349 | 680,800 |
| 2024/02/29 | 332 | 339 | 329 | 339 | 571,500 |
| 2024/02/28 | 324 | 337 | 323 | 330 | 593,200 |
| 2024/02/27 | 319 | 329 | 319 | 324 | 886,500 |
| 2024/02/26 | 311 | 319 | 310 | 318 | 523,000 |
| 2024/02/22 | 307 | 312 | 306 | 310 | 407,400 |
| 2024/02/21 | 306 | 306 | 302 | 305 | 228,700 |
| 2024/02/20 | 307 | 310 | 304 | 305 | 312,500 |
| 2024/02/19 | 297 | 307 | 297 | 307 | 496,400 |
| 2024/02/16 | 297 | 301 | 296 | 296 | 518,500 |
| 2024/02/15 | 304 | 305 | 293 | 295 | 755,500 |
| 2024/02/14 | 305 | 307 | 300 | 303 | 409,900 |
| 2024/02/13 | 305 | 307 | 302 | 306 | 251,700 |
| 2024/02/09 | 303 | 308 | 300 | 304 | 488,900 |
| 2024/02/08 | 308 | 309 | 304 | 305 | 323,700 |
| 2024/02/07 | 306 | 308 | 303 | 306 | 302,400 |
| 2024/02/06 | 306 | 307 | 302 | 303 | 591,600 |
| 2024/02/05 | 310 | 313 | 306 | 310 | 418,800 |
| 2024/02/02 | 309 | 309 | 303 | 306 | 508,600 |
| 2024/02/01 | 311 | 313 | 305 | 307 | 1,210,500 |
| 2024/01/31 | 314 | 318 | 310 | 318 | 462,500 |
| 2024/01/30 | 313 | 315 | 312 | 314 | 268,300 |
| 2024/01/29 | 312 | 315 | 310 | 313 | 250,800 |
| 2024/01/26 | 311 | 317 | 308 | 312 | 327,400 |
| 2024/01/25 | 315 | 317 | 309 | 312 | 427,600 |
| 2024/01/24 | 304 | 313 | 303 | 312 | 548,500 |
| 2024/01/23 | 308 | 311 | 302 | 302 | 353,300 |
| 2024/01/22 | 307 | 309 | 305 | 308 | 205,200 |
| 2024/01/19 | 309 | 309 | 303 | 304 | 311,600 |
| 2024/01/18 | 305 | 309 | 303 | 308 | 521,300 |
| 2024/01/17 | 310 | 312 | 306 | 306 | 302,600 |
| 2024/01/16 | 312 | 312 | 307 | 310 | 223,500 |
| 2024/01/15 | 307 | 313 | 306 | 311 | 455,200 |
| 2024/01/12 | 307 | 307 | 303 | 303 | 273,600 |
| 2024/01/11 | 305 | 311 | 305 | 307 | 300,500 |
| 2024/01/10 | 304 | 306 | 301 | 301 | 413,600 |
| 2024/01/09 | 307 | 307 | 303 | 304 | 318,400 |
| 2024/01/05 | 310 | 312 | 306 | 307 | 3,843,100 |
| 2024/01/04 | 308 | 308 | 301 | 307 | 313,300 |