1. HOME >
  2. 株価時系列 >
  3. 8550 >
  4. 2011年

8550 (株)栃木銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3027427627327615,000276
2011-12-2927327327127315,000273
2011-12-2827327327127120,000271
2011-12-272732742732744,000274
2011-12-2627827827327454,000274
2011-12-2228128127727758,000277
2011-12-2128028027928054,000280
2011-12-2027927927727871,000278
2011-12-1927627727527788,000277
2011-12-1627827827427463,000274
2011-12-1527828027627795,000277
2011-12-14277278275278100,000278
2011-12-1327727727427460,000274
2011-12-1227727827527662,000276
2011-12-09273274273274143,000274
2011-12-0827227427227330,000273
2011-12-0727127527027580,000275
2011-12-0627427527127176,000271
2011-12-0527727727427652,000276
2011-12-0227928127827834,000278
2011-12-0128328427727962,000279
2011-11-3027528127528176,000281
2011-11-2927327827327564,000275
2011-11-2827227527227247,000272
2011-11-2527627727227252,000272
2011-11-2428028127627659,000276
2011-11-2228328828328584,000285
2011-11-2128228427728495,000284
2011-11-1828328327928272,000282
2011-11-1727728327628353,000283
2011-11-1627827827527741,000277
2011-11-1527627927627717,000277
2011-11-1428028227827921,000279
2011-11-1127728027728052,000280
2011-11-1027728227728177,000281
2011-11-09276285269285167,000285
2011-11-0827827826927372,000273
2011-11-0727927927327841,000278
2011-11-0427428227327947,000279
2011-11-02277277270271117,000271
2011-11-0127728027627864,000278
2011-10-3127628127527750,000277
2011-10-28278285277277124,000277
2011-10-2727427727027559,000275
2011-10-2627127226527169,000271
2011-10-2527427427127153,000271
2011-10-2427627727327368,000273
2011-10-2127527627427538,000275
2011-10-2027727727327566,000275
2011-10-1927727727527741,000277
2011-10-1827627627427415,000274
2011-10-1727527727227736,000277
2011-10-1427327326827086,000270
2011-10-13279279272275108,000275
2011-10-1227627627427566,000275
2011-10-1127627927627669,000276
2011-10-0727528127327478,000274
2011-10-0627728127227567,000275
2011-10-0528928927427590,000275
2011-10-0429329328628661,000286
2011-10-0329529628729458,000294
2011-09-3030430430030193,000301
2011-09-29293304293304140,000304
2011-09-28288299288298167,000298
2011-09-2728329028329082,000290
2011-09-26279283278281104,000281
2011-09-2228228327528386,000283
2011-09-2128828828028077,000280
2011-09-2029429428628664,000286
2011-09-16282300282300111,000300
2011-09-1527628027428056,000280
2011-09-1427827927327341,000273
2011-09-1327328227327878,000278
2011-09-1227927927327348,000273
2011-09-09285287282282159,000282
2011-09-0829229228628793,000287
2011-09-0729929929029174,000291
2011-09-0630130229829969,000299
2011-09-0530130229930144,000301
2011-09-0230330329930264,000302
2011-09-0130530630230566,000305
2011-08-31298305295305105,000305
2011-08-3029830029529648,000296
2011-08-2929129528929544,000295
2011-08-2629329328829143,000291
2011-08-2529029428729067,000290
2011-08-2429029328628761,000287
2011-08-23284291283290141,000290
2011-08-2228528528028081,000280
2011-08-1928228728128591,000285
2011-08-1828428528228558,000285
2011-08-1728028427928245,000282
2011-08-1627827827627858,000278
2011-08-1528028027527645,000276
2011-08-1228128127627946,000279
2011-08-1127527927527866,000278
2011-08-1028528827727873,000278
2011-08-09272281272278143,000278
2011-08-0827627827427783,000277
2011-08-05280285274281235,000281
2011-08-0428829428728765,000287
2011-08-0329029028728786,000287
2011-08-0229629629329363,000293
2011-08-0129329729229677,000296
2011-07-2929929929329373,000293
2011-07-2830630629829980,000299
2011-07-2731031030230695,000306
2011-07-2630931330931140,000311
2011-07-2531131231031042,000310
2011-07-2231631631131490,000314
2011-07-2131631631231469,000314
2011-07-2031831831531693,000316
2011-07-1930931330931351,000313
2011-07-1530830930830929,000309
2011-07-1431431430930966,000309
2011-07-1330731730731462,000314
2011-07-1231331431031272,000312
2011-07-1131331731231795,000317
2011-07-0831631931331397,000313
2011-07-0731931931431674,000316
2011-07-0631332330832393,000323
2011-07-05315316312315109,000315
2011-07-04310317310314109,000314
2011-07-01306308302307111,000307
2011-06-30299307296307165,000307
2011-06-2929930129629967,000299
2011-06-2829129529129552,000295
2011-06-2729429429129266,000292
2011-06-2429029729029779,000297
2011-06-23288293285291166,000291
2011-06-22288292287290223,000290
2011-06-21280288280288154,000288
2011-06-2027727827727750,000277
2011-06-17274275272275137,000275
2011-06-16277277273273156,000273
2011-06-1527727927627882,000278
2011-06-14275276274275190,000275
2011-06-13276276273273126,000273
2011-06-10280282276276224,000276
2011-06-09282282276276176,000276
2011-06-0828328628328491,000284
2011-06-0728328428228472,000284
2011-06-06281284281283253,000283
2011-06-03284286282282282,000282
2011-06-0228628628528673,000286
2011-06-01288288283288108,000288
2011-05-31284287284285245,000285
2011-05-3028828828228688,000286
2011-05-2729029028828852,000288
2011-05-2629229228629095,000290
2011-05-25292292288289116,000289
2011-05-24297298291293163,000293
2011-05-23303303295297101,000297
2011-05-20308310301303115,000303
2011-05-19311311303305134,000305
2011-05-18310311306311208,000311
2011-05-1731731730630858,000308
2011-05-1631931931531556,000315
2011-05-13333334316318210,000318
2011-05-1233133432933378,000333
2011-05-1133733733133368,000333
2011-05-1033433433133472,000334
2011-05-0933333733333478,000334
2011-05-0633433633233582,000335
2011-05-02330335328335120,000335
2011-04-28327331322328210,000328
2011-04-27330334324326146,000326
2011-04-26338341323332126,000332
2011-04-2534134133533771,000337
2011-04-2234534834034389,000343
2011-04-21348348341345120,000345
2011-04-2034435034234390,000343
2011-04-19340343339342114,000342
2011-04-1834134534034297,000342
2011-04-1534334434034145,000341
2011-04-1433934633934277,000342
2011-04-1333234333234090,000340
2011-04-1234134132433678,000336
2011-04-1134634634134344,000343
2011-04-08340348339345108,000345
2011-04-0734834934134292,000342
2011-04-0635535534634799,000347
2011-04-05355357350354153,000354
2011-04-0436036135836190,000361
2011-04-01367369360360101,000360
2011-03-31355373355368193,000368
2011-03-30347359342359166,000359
2011-03-29350353338349185,000349
2011-03-28345355341355145,000355
2011-03-2534134634134288,000342
2011-03-24339350335335201,000335
2011-03-23348349336341190,000341
2011-03-22341342331340364,000340
2011-03-18299325296317370,000317
2011-03-17279297275291424,000291
2011-03-16272289272281639,000281
2011-03-15331340271280273,000280
2011-03-14337354334344232,000344
2011-03-11390394377377562,000377
2011-03-1040040339439885,000398
2011-03-0940141040140280,000402
2011-03-0840340640040078,000400
2011-03-0741541540140188,000401
2011-03-0442142141341485,000414
2011-03-0341341541241456,000414
2011-03-02424424415415182,000415
2011-03-01421429421427109,000427
2011-02-28406422405421181,000421
2011-02-2540340640040696,000406
2011-02-2440540940240292,000402
2011-02-23409419407407116,000407
2011-02-22427429413413201,000413
2011-02-2143043142543190,000431
2011-02-18424432422426136,000426
2011-02-1741442041442070,000420
2011-02-1641541641341335,000413
2011-02-1542142141541584,000415
2011-02-1441842341842160,000421
2011-02-1041241741141570,000415
2011-02-0941341741141275,000412
2011-02-0840941440941182,000411
2011-02-0741341340740850,000408
2011-02-04407412406409152,000409
2011-02-0340640740440654,000406
2011-02-02404413404409111,000409
2011-02-01403407400403114,000403
2011-01-31402407392400172,000400
2011-01-28402405398398159,000398
2011-01-2740140739940498,000404
2011-01-2640640740340371,000403
2011-01-25405415403410125,000410
2011-01-24408409398403118,000403
2011-01-21409410402405136,000405
2011-01-20410410404405141,000405
2011-01-1941241440641486,000414
2011-01-1841341541141249,000412
2011-01-1741641941341396,000413
2011-01-14411418410414148,000414
2011-01-13407413407410147,000410
2011-01-12402406401403114,000403
2011-01-1140140139639879,000398
2011-01-0740240640140193,000401
2011-01-06395404395402119,000402
2011-01-05396396391396104,000396
2011-01-0439239939139583,000395

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