8550 (株)栃木銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 351 | 353 | 347 | 350 | 132,300 | 350 |
| 2024-05-01 | 351 | 353 | 347 | 351 | 199,300 | 351 |
| 2024-04-30 | 356 | 359 | 349 | 356 | 196,200 | 356 |
| 2024-04-26 | 355 | 360 | 353 | 357 | 191,600 | 357 |
| 2024-04-25 | 355 | 358 | 354 | 356 | 144,400 | 356 |
| 2024-04-24 | 359 | 359 | 354 | 357 | 226,700 | 357 |
| 2024-04-23 | 353 | 359 | 352 | 359 | 202,800 | 359 |
| 2024-04-22 | 354 | 356 | 345 | 351 | 268,800 | 351 |
| 2024-04-19 | 350 | 357 | 344 | 346 | 287,200 | 346 |
| 2024-04-18 | 347 | 357 | 347 | 355 | 303,400 | 355 |
| 2024-04-17 | 351 | 353 | 342 | 347 | 280,300 | 347 |
| 2024-04-16 | 360 | 362 | 351 | 351 | 255,900 | 351 |
| 2024-04-15 | 360 | 361 | 356 | 360 | 216,300 | 360 |
| 2024-04-12 | 358 | 363 | 357 | 363 | 251,200 | 363 |
| 2024-04-11 | 348 | 357 | 347 | 356 | 177,100 | 356 |
| 2024-04-10 | 352 | 356 | 352 | 352 | 93,800 | 352 |
| 2024-04-09 | 358 | 359 | 355 | 355 | 174,100 | 355 |
| 2024-04-08 | 357 | 359 | 354 | 355 | 172,600 | 355 |
| 2024-04-05 | 351 | 358 | 350 | 357 | 225,100 | 357 |
| 2024-04-04 | 355 | 358 | 351 | 358 | 199,400 | 358 |
| 2024-04-03 | 345 | 356 | 345 | 351 | 291,500 | 351 |
| 2024-04-02 | 358 | 358 | 346 | 348 | 416,800 | 348 |
| 2024-04-01 | 364 | 365 | 353 | 354 | 418,400 | 354 |
| 2024-03-29 | 364 | 371 | 364 | 364 | 248,900 | 364 |
| 2024-03-28 | 368 | 371 | 364 | 365 | 302,100 | 365 |
| 2024-03-27 | 370 | 378 | 367 | 376 | 373,700 | 376 |
| 2024-03-26 | 372 | 373 | 365 | 365 | 261,900 | 365 |
| 2024-03-25 | 383 | 383 | 370 | 370 | 429,500 | 370 |
| 2024-03-22 | 385 | 386 | 380 | 383 | 388,700 | 383 |
| 2024-03-21 | 376 | 389 | 374 | 383 | 876,600 | 383 |
| 2024-03-19 | 366 | 375 | 366 | 367 | 463,700 | 367 |
| 2024-03-18 | 373 | 376 | 368 | 370 | 441,000 | 370 |
| 2024-03-15 | 360 | 368 | 360 | 363 | 372,800 | 363 |
| 2024-03-14 | 368 | 368 | 358 | 361 | 436,400 | 361 |
| 2024-03-13 | 377 | 377 | 357 | 363 | 759,900 | 363 |
| 2024-03-12 | 366 | 369 | 360 | 369 | 642,500 | 369 |
| 2024-03-11 | 385 | 385 | 364 | 369 | 874,000 | 369 |
| 2024-03-08 | 365 | 386 | 363 | 382 | 1,588,500 | 382 |
| 2024-03-07 | 349 | 360 | 349 | 359 | 1,097,500 | 359 |
| 2024-03-06 | 346 | 349 | 344 | 348 | 474,700 | 348 |
| 2024-03-05 | 346 | 348 | 340 | 345 | 477,100 | 345 |
| 2024-03-04 | 349 | 350 | 340 | 343 | 643,300 | 343 |
| 2024-03-01 | 340 | 349 | 339 | 349 | 680,800 | 349 |
| 2024-02-29 | 332 | 339 | 329 | 339 | 571,500 | 339 |
| 2024-02-28 | 324 | 337 | 323 | 330 | 593,200 | 330 |
| 2024-02-27 | 319 | 329 | 319 | 324 | 886,500 | 324 |
| 2024-02-26 | 311 | 319 | 310 | 318 | 523,000 | 318 |
| 2024-02-22 | 307 | 312 | 306 | 310 | 407,400 | 310 |
| 2024-02-21 | 306 | 306 | 302 | 305 | 228,700 | 305 |
| 2024-02-20 | 307 | 310 | 304 | 305 | 312,500 | 305 |
| 2024-02-19 | 297 | 307 | 297 | 307 | 496,400 | 307 |
| 2024-02-16 | 297 | 301 | 296 | 296 | 518,500 | 296 |
| 2024-02-15 | 304 | 305 | 293 | 295 | 755,500 | 295 |
| 2024-02-14 | 305 | 307 | 300 | 303 | 409,900 | 303 |
| 2024-02-13 | 305 | 307 | 302 | 306 | 251,700 | 306 |
| 2024-02-09 | 303 | 308 | 300 | 304 | 488,900 | 304 |
| 2024-02-08 | 308 | 309 | 304 | 305 | 323,700 | 305 |
| 2024-02-07 | 306 | 308 | 303 | 306 | 302,400 | 306 |
| 2024-02-06 | 306 | 307 | 302 | 303 | 591,600 | 303 |
| 2024-02-05 | 310 | 313 | 306 | 310 | 418,800 | 310 |
| 2024-02-02 | 309 | 309 | 303 | 306 | 508,600 | 306 |
| 2024-02-01 | 311 | 313 | 305 | 307 | 1,210,500 | 307 |
| 2024-01-31 | 314 | 318 | 310 | 318 | 462,500 | 318 |
| 2024-01-30 | 313 | 315 | 312 | 314 | 268,300 | 314 |
| 2024-01-29 | 312 | 315 | 310 | 313 | 250,800 | 313 |
| 2024-01-26 | 311 | 317 | 308 | 312 | 327,400 | 312 |
| 2024-01-25 | 315 | 317 | 309 | 312 | 427,600 | 312 |
| 2024-01-24 | 304 | 313 | 303 | 312 | 548,500 | 312 |
| 2024-01-23 | 308 | 311 | 302 | 302 | 353,300 | 302 |
| 2024-01-22 | 307 | 309 | 305 | 308 | 205,200 | 308 |
| 2024-01-19 | 309 | 309 | 303 | 304 | 311,600 | 304 |
| 2024-01-18 | 305 | 309 | 303 | 308 | 521,300 | 308 |
| 2024-01-17 | 310 | 312 | 306 | 306 | 302,600 | 306 |
| 2024-01-16 | 312 | 312 | 307 | 310 | 223,500 | 310 |
| 2024-01-15 | 307 | 313 | 306 | 311 | 455,200 | 311 |
| 2024-01-12 | 307 | 307 | 303 | 303 | 273,600 | 303 |
| 2024-01-11 | 305 | 311 | 305 | 307 | 300,500 | 307 |
| 2024-01-10 | 304 | 306 | 301 | 301 | 413,600 | 301 |
| 2024-01-09 | 307 | 307 | 303 | 304 | 318,400 | 304 |
| 2024-01-05 | 310 | 312 | 306 | 307 | 3,843,100 | 307 |
| 2024-01-04 | 308 | 308 | 301 | 307 | 313,300 | 307 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-08-08]1株→1.186株 [1984-01-27]1株→1.187株
