8550 (株)栃木銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	310	313	308	310	195,700	310
2023-12-28	312	312	308	310	172,800	310
2023-12-27	307	312	306	312	276,500	312
2023-12-26	307	308	305	307	156,700	307
2023-12-25	309	310	306	307	147,900	307
2023-12-22	303	305	301	305	283,400	305
2023-12-21	301	302	299	299	273,800	299
2023-12-20	304	306	301	303	378,500	303
2023-12-19	308	312	305	307	550,000	307
2023-12-18	300	308	298	307	492,700	307
2023-12-15	304	307	301	304	491,800	304
2023-12-14	314	315	304	304	556,200	304
2023-12-13	310	314	310	312	284,100	312
2023-12-12	312	314	309	310	442,600	310
2023-12-11	316	319	311	314	698,300	314
2023-12-08	313	318	310	317	634,600	317
2023-12-07	309	313	306	313	315,500	313
2023-12-06	307	312	307	312	409,300	312
2023-12-05	316	316	308	308	543,100	308
2023-12-04	315	317	310	314	477,600	314
2023-12-01	321	321	315	316	311,500	316
2023-11-30	315	320	315	318	555,500	318
2023-11-29	323	324	314	315	553,000	315
2023-11-28	326	332	323	326	370,900	326
2023-11-27	332	332	325	327	264,500	327
2023-11-24	331	333	329	330	294,700	330
2023-11-22	328	334	327	329	280,100	329
2023-11-21	327	330	325	328	321,100	328
2023-11-20	323	332	323	328	477,500	328
2023-11-17	311	325	311	323	1,195,400	323
2023-11-16	322	326	317	317	493,300	317
2023-11-15	331	332	321	323	699,000	323
2023-11-14	344	345	327	329	488,200	329
2023-11-13	345	345	335	337	490,900	337
2023-11-10	328	344	324	343	1,175,700	343
2023-11-09	329	332	323	331	692,800	331
2023-11-08	351	352	330	331	1,157,400	331
2023-11-07	351	359	348	350	502,100	350
2023-11-06	364	365	355	356	688,300	356
2023-11-02	364	373	354	361	1,461,700	361
2023-11-01	354	359	350	357	943,900	357
2023-10-31	339	351	335	351	1,579,600	351
2023-10-30	334	341	329	333	1,270,300	333
2023-10-27	333	338	330	337	496,900	337
2023-10-26	331	335	326	330	450,900	330
2023-10-25	322	336	320	331	508,000	331
2023-10-24	323	325	312	322	657,700	322
2023-10-23	324	328	322	323	613,100	323
2023-10-20	335	339	325	325	893,600	325
2023-10-19	338	344	335	337	487,300	337
2023-10-18	338	345	336	339	546,700	339
2023-10-17	337	339	329	333	414,400	333
2023-10-16	331	335	328	331	1,776,000	331
2023-10-13	344	350	333	335	760,300	335
2023-10-12	340	346	340	344	570,700	344
2023-10-11	346	348	341	342	3,247,600	342
2023-10-10	337	347	334	345	913,300	345
2023-10-06	329	333	323	331	510,200	331
2023-10-05	314	330	314	328	799,500	328
2023-10-04	319	326	314	314	1,089,900	314
2023-10-03	335	335	326	327	694,300	327
2023-10-02	332	346	332	335	1,325,600	335
2023-09-29	332	333	319	321	627,700	321
2023-09-28	334	340	331	333	425,900	333
2023-09-27	334	338	330	338	378,300	338
2023-09-26	335	339	332	336	371,400	336
2023-09-25	338	339	331	336	467,300	336
2023-09-22	326	344	325	340	842,500	340
2023-09-21	335	341	332	332	506,300	332
2023-09-20	346	347	332	334	854,900	334
2023-09-19	336	345	335	345	663,000	345
2023-09-15	351	354	340	341	1,531,600	341
2023-09-14	349	356	348	350	884,500	350
2023-09-13	347	356	343	347	840,500	347
2023-09-12	345	349	337	345	709,900	345
2023-09-11	324	341	323	341	1,041,100	341
2023-09-08	320	327	319	321	625,900	321
2023-09-07	325	329	323	324	856,100	324
2023-09-06	318	328	318	324	607,500	324
2023-09-05	318	323	312	316	791,400	316
2023-09-04	306	317	306	317	945,800	317
2023-09-01	294	306	294	305	1,143,500	305
2023-08-31	294	297	291	294	466,300	294
2023-08-30	288	296	288	296	623,800	296
2023-08-29	287	294	287	289	617,400	289
2023-08-28	281	287	281	284	396,500	284
2023-08-25	276	282	275	279	453,700	279
2023-08-24	275	278	274	278	205,600	278
2023-08-23	275	277	273	277	249,000	277
2023-08-22	272	277	272	277	411,200	277
2023-08-21	272	274	272	272	183,100	272
2023-08-18	275	277	271	272	359,600	272
2023-08-17	270	275	267	274	366,300	274
2023-08-16	272	273	269	271	576,200	271
2023-08-15	274	277	273	275	218,900	275
2023-08-14	279	279	274	275	397,600	275
2023-08-10	271	275	270	275	383,200	275
2023-08-09	278	279	271	272	520,200	272
2023-08-08	284	286	280	280	512,900	280
2023-08-07	277	284	276	283	506,400	283
2023-08-04	274	283	274	279	535,600	279
2023-08-03	276	280	271	273	797,000	273
2023-08-02	277	277	271	271	558,600	271
2023-08-01	285	286	277	279	821,600	279
2023-07-31	282	286	278	285	1,036,100	285
2023-07-28	266	278	264	274	1,621,300	274
2023-07-27	259	267	259	264	591,000	264
2023-07-26	259	262	258	261	232,100	261
2023-07-25	264	264	260	262	300,400	262
2023-07-24	263	265	260	263	353,100	263
2023-07-21	265	266	260	261	303,700	261
2023-07-20	266	267	263	264	329,600	264
2023-07-19	264	267	262	265	338,200	265
2023-07-18	257	265	257	263	481,200	263
2023-07-14	260	260	254	257	416,100	257
2023-07-13	262	262	256	258	450,300	258
2023-07-12	263	264	260	261	310,100	261
2023-07-11	265	265	260	261	504,300	261
2023-07-10	263	267	262	263	603,300	263
2023-07-07	258	263	255	261	518,000	261
2023-07-06	262	266	259	259	564,100	259
2023-07-05	262	266	258	263	807,200	263
2023-07-04	252	260	252	260	1,135,000	260
2023-07-03	250	252	249	250	209,000	250
2023-06-30	251	254	249	250	311,400	250
2023-06-29	249	252	248	251	378,900	251
2023-06-28	245	249	245	249	305,700	249
2023-06-27	246	248	243	245	403,100	245
2023-06-26	248	249	244	246	319,400	246
2023-06-23	250	252	247	247	463,600	247
2023-06-22	250	252	248	249	587,900	249
2023-06-21	252	254	251	251	237,000	251
2023-06-20	253	253	250	252	287,600	252
2023-06-19	251	255	251	254	233,800	254
2023-06-16	246	253	246	251	500,500	251
2023-06-15	248	249	244	246	330,900	246
2023-06-14	248	252	247	249	390,000	249
2023-06-13	250	251	245	246	542,500	246
2023-06-12	250	251	248	250	281,100	250
2023-06-09	248	252	247	250	449,800	250
2023-06-08	252	254	247	248	410,200	248
2023-06-07	254	255	248	249	631,000	249
2023-06-06	249	251	247	249	371,300	249
2023-06-05	258	259	254	255	648,000	255
2023-06-02	241	250	240	249	605,000	249
2023-06-01	237	241	234	238	376,500	238
2023-05-31	236	238	234	234	366,000	234
2023-05-30	239	240	236	238	286,200	238
2023-05-29	238	241	236	239	322,500	239
2023-05-26	238	239	235	235	521,300	235
2023-05-25	238	239	233	236	490,900	236
2023-05-24	242	244	238	238	296,500	238
2023-05-23	242	243	239	242	500,800	242
2023-05-22	242	244	240	242	731,500	242
2023-05-19	249	249	243	244	634,000	244
2023-05-18	253	253	247	248	479,600	248
2023-05-17	243	251	243	247	586,800	247
2023-05-16	253	253	242	245	766,100	245
2023-05-15	261	263	242	251	1,430,100	251
2023-05-12	267	267	262	266	597,000	266
2023-05-11	267	268	266	268	286,000	268
2023-05-10	270	271	268	269	399,100	269
2023-05-09	266	268	262	268	688,600	268
2023-05-08	268	270	266	266	530,400	266
2023-05-02	279	279	267	268	1,499,600	268
2023-05-01	275	279	273	278	556,400	278
2023-04-28	278	281	274	276	718,300	276
2023-04-27	272	276	271	275	655,900	275
2023-04-26	277	277	272	275	429,200	275
2023-04-25	282	283	279	281	321,100	281
2023-04-24	281	283	279	280	343,100	280
2023-04-21	287	287	281	283	441,100	283
2023-04-20	286	293	285	288	614,800	288
2023-04-19	281	285	279	284	436,800	284
2023-04-18	280	287	280	283	580,700	283
2023-04-17	277	279	275	279	402,900	279
2023-04-14	275	277	272	276	471,200	276
2023-04-13	275	275	272	274	434,600	274
2023-04-12	279	280	275	275	437,400	275
2023-04-11	278	278	274	277	464,100	277
2023-04-10	276	278	274	276	289,400	276
2023-04-07	273	277	272	273	439,100	273
2023-04-06	275	276	271	272	514,000	272
2023-04-05	278	279	275	277	539,300	277
2023-04-04	285	286	281	284	503,200	284
2023-04-03	278	286	278	284	535,400	284
2023-03-31	274	278	271	274	831,000	274
2023-03-30	272	275	269	274	510,800	274
2023-03-29	268	274	267	274	812,800	274
2023-03-28	270	275	267	268	608,900	268
2023-03-27	266	267	261	266	536,100	266
2023-03-24	264	265	259	263	889,500	263
2023-03-23	271	272	263	267	1,060,200	267
2023-03-22	278	281	273	274	950,300	274
2023-03-20	276	279	267	268	1,079,600	268
2023-03-17	289	292	276	279	983,100	279
2023-03-16	286	288	275	286	2,323,400	286
2023-03-15	318	322	298	298	1,919,400	298
2023-03-14	318	318	302	306	2,248,100	306
2023-03-13	327	329	316	327	1,159,700	327
2023-03-10	356	358	338	338	1,324,000	338
2023-03-09	357	365	357	363	500,000	363
2023-03-08	352	356	349	355	348,900	355
2023-03-07	343	352	343	352	326,500	352
2023-03-06	344	348	340	343	255,500	343
2023-03-03	340	344	338	344	381,000	344
2023-03-02	349	354	339	342	375,800	342
2023-03-01	333	347	331	347	462,300	347
2023-02-28	340	341	331	333	326,000	333
2023-02-27	333	340	332	340	191,700	340
2023-02-24	340	349	334	335	461,700	335
2023-02-22	333	340	330	340	323,000	340
2023-02-21	327	335	327	334	191,800	334
2023-02-20	328	332	325	331	219,400	331
2023-02-17	325	330	324	326	247,800	326
2023-02-16	337	338	327	329	382,400	329
2023-02-15	336	339	329	334	290,200	334
2023-02-14	335	340	328	336	508,800	336
2023-02-13	324	334	323	332	541,600	332
2023-02-10	315	327	315	324	570,000	324
2023-02-09	317	323	314	315	309,800	315
2023-02-08	316	321	313	320	482,900	320
2023-02-07	308	317	307	314	879,900	314
2023-02-06	309	309	298	303	696,300	303
2023-02-03	304	308	301	306	330,500	306
2023-02-02	304	307	299	307	482,200	307
2023-02-01	312	320	306	308	721,900	308
2023-01-31	312	316	306	306	362,800	306
2023-01-30	308	315	307	309	521,900	309
2023-01-27	306	311	303	307	462,800	307
2023-01-26	304	307	300	306	395,200	306
2023-01-25	304	306	301	302	443,000	302
2023-01-24	302	307	298	307	708,300	307
2023-01-23	305	308	301	303	411,200	303
2023-01-20	297	303	295	303	410,900	303
2023-01-19	303	306	295	295	808,600	295
2023-01-18	307	312	291	306	1,338,500	306
2023-01-17	315	317	305	308	504,500	308
2023-01-16	332	338	311	311	891,600	311
2023-01-13	314	342	314	334	1,575,000	334
2023-01-12	301	317	301	312	443,100	312
2023-01-11	300	304	297	301	275,600	301
2023-01-10	303	308	298	301	305,000	301
2023-01-06	300	309	298	304	413,700	304
2023-01-05	320	320	303	303	608,600	303
2023-01-04	312	316	308	314	435,700	314

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8550 (株)栃木銀行 の時系列データ [2023年度]

8550 (株)栃木銀行の時系列データ [2023年度]