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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 266 | 272 | 266 | 272 | 450,400 | 272 |
| 2024-11-20 | 267 | 269 | 264 | 267 | 405,200 | 267 |
| 2024-11-19 | 270 | 272 | 267 | 270 | 293,600 | 270 |
| 2024-11-18 | 269 | 272 | 268 | 270 | 336,100 | 270 |
| 2024-11-15 | 266 | 270 | 263 | 266 | 419,000 | 266 |
| 2024-11-14 | 260 | 267 | 260 | 263 | 303,600 | 263 |
| 2024-11-13 | 262 | 264 | 258 | 260 | 427,600 | 260 |
| 2024-11-12 | 264 | 267 | 261 | 262 | 536,700 | 262 |
| 2024-11-11 | 267 | 270 | 261 | 262 | 424,400 | 262 |
| 2024-11-08 | 277 | 278 | 269 | 273 | 347,000 | 273 |
| 2024-11-07 | 279 | 282 | 272 | 274 | 794,700 | 274 |
| 2024-11-06 | 265 | 274 | 265 | 273 | 810,200 | 273 |
| 2024-11-05 | 265 | 266 | 261 | 266 | 392,000 | 266 |
| 2024-11-01 | 259 | 263 | 255 | 260 | 580,700 | 260 |
| 2024-10-31 | 262 | 265 | 260 | 261 | 446,100 | 261 |
| 2024-10-30 | 263 | 266 | 262 | 264 | 1,120,400 | 264 |
| 2024-10-29 | 260 | 265 | 259 | 265 | 285,900 | 265 |
| 2024-10-28 | 253 | 261 | 252 | 260 | 261,800 | 260 |
| 2024-10-25 | 256 | 257 | 252 | 255 | 395,300 | 255 |
| 2024-10-24 | 255 | 258 | 254 | 257 | 326,200 | 257 |
| 2024-10-23 | 260 | 262 | 257 | 257 | 338,000 | 257 |
| 2024-10-22 | 265 | 266 | 259 | 260 | 471,100 | 260 |
| 2024-10-21 | 270 | 270 | 264 | 265 | 239,800 | 265 |
| 2024-10-18 | 271 | 273 | 268 | 271 | 220,600 | 271 |
| 2024-10-17 | 267 | 271 | 266 | 269 | 318,700 | 269 |
| 2024-10-16 | 263 | 269 | 263 | 265 | 312,300 | 265 |
| 2024-10-15 | 266 | 270 | 264 | 270 | 394,700 | 270 |
| 2024-10-11 | 265 | 267 | 263 | 264 | 225,400 | 264 |
| 2024-10-10 | 266 | 267 | 263 | 265 | 237,300 | 265 |
| 2024-10-09 | 270 | 270 | 264 | 265 | 402,700 | 265 |
| 2024-10-08 | 275 | 276 | 268 | 270 | 429,600 | 270 |
| 2024-10-07 | 281 | 283 | 275 | 280 | 403,000 | 280 |
| 2024-10-04 | 269 | 274 | 268 | 273 | 284,900 | 273 |
| 2024-10-03 | 270 | 271 | 266 | 267 | 225,400 | 267 |
| 2024-10-02 | 266 | 271 | 264 | 265 | 415,100 | 265 |
| 2024-10-01 | 265 | 271 | 262 | 270 | 256,500 | 270 |
| 2024-09-30 | 260 | 269 | 260 | 263 | 552,100 | 263 |
| 2024-09-27 | 272 | 272 | 266 | 268 | 349,200 | 268 |
| 2024-09-26 | 268 | 273 | 267 | 273 | 510,100 | 273 |
| 2024-09-25 | 269 | 269 | 264 | 266 | 416,600 | 266 |
| 2024-09-24 | 273 | 274 | 269 | 271 | 379,100 | 271 |
| 2024-09-20 | 271 | 274 | 268 | 269 | 468,200 | 269 |
| 2024-09-19 | 263 | 270 | 263 | 268 | 527,800 | 268 |
| 2024-09-18 | 261 | 262 | 258 | 262 | 419,300 | 262 |
| 2024-09-17 | 261 | 263 | 253 | 259 | 397,600 | 259 |
| 2024-09-13 | 261 | 264 | 258 | 259 | 469,600 | 259 |
| 2024-09-12 | 260 | 265 | 260 | 263 | 320,600 | 263 |
| 2024-09-11 | 260 | 262 | 254 | 257 | 486,000 | 257 |
| 2024-09-10 | 265 | 268 | 263 | 263 | 612,300 | 263 |
| 2024-09-09 | 264 | 269 | 260 | 269 | 440,700 | 269 |
| 2024-09-06 | 277 | 278 | 271 | 272 | 262,000 | 272 |
| 2024-09-05 | 272 | 280 | 268 | 274 | 510,200 | 274 |
| 2024-09-04 | 285 | 287 | 276 | 276 | 700,400 | 276 |
| 2024-09-03 | 287 | 293 | 287 | 293 | 296,600 | 293 |
| 2024-09-02 | 288 | 289 | 283 | 285 | 234,600 | 285 |
| 2024-08-30 | 284 | 286 | 283 | 284 | 281,600 | 284 |
| 2024-08-29 | 289 | 289 | 282 | 284 | 345,800 | 284 |
| 2024-08-28 | 286 | 289 | 283 | 289 | 378,400 | 289 |
| 2024-08-27 | 289 | 292 | 287 | 291 | 200,900 | 291 |
| 2024-08-26 | 292 | 294 | 285 | 286 | 511,800 | 286 |
| 2024-08-23 | 291 | 297 | 291 | 292 | 498,200 | 292 |
| 2024-08-22 | 296 | 296 | 291 | 293 | 491,000 | 293 |
| 2024-08-21 | 296 | 298 | 291 | 295 | 773,300 | 295 |
| 2024-08-20 | 309 | 309 | 300 | 302 | 571,900 | 302 |
| 2024-08-19 | 303 | 309 | 300 | 303 | 887,600 | 303 |
| 2024-08-16 | 301 | 309 | 299 | 305 | 899,700 | 305 |
| 2024-08-15 | 286 | 294 | 283 | 291 | 913,500 | 291 |
| 2024-08-14 | 282 | 287 | 279 | 286 | 585,300 | 286 |
| 2024-08-13 | 276 | 281 | 273 | 280 | 1,017,100 | 280 |
| 2024-08-09 | 275 | 279 | 267 | 272 | 1,086,200 | 272 |
| 2024-08-08 | 280 | 283 | 267 | 267 | 1,319,900 | 267 |
| 2024-08-07 | 276 | 293 | 274 | 287 | 1,803,600 | 287 |
| 2024-08-06 | 284 | 292 | 276 | 284 | 771,800 | 284 |
| 2024-08-05 | 288 | 289 | 250 | 260 | 1,119,400 | 260 |
| 2024-08-02 | 315 | 325 | 309 | 310 | 1,389,900 | 310 |
| 2024-08-01 | 356 | 356 | 339 | 345 | 745,500 | 345 |
| 2024-07-31 | 343 | 359 | 340 | 359 | 595,200 | 359 |
| 2024-07-30 | 342 | 342 | 336 | 337 | 309,200 | 337 |
| 2024-07-29 | 344 | 347 | 340 | 344 | 297,400 | 344 |
| 2024-07-26 | 337 | 341 | 336 | 336 | 305,300 | 336 |
| 2024-07-25 | 342 | 343 | 338 | 338 | 469,600 | 338 |
| 2024-07-24 | 353 | 355 | 347 | 347 | 334,800 | 347 |
| 2024-07-23 | 351 | 354 | 347 | 353 | 329,900 | 353 |
| 2024-07-22 | 354 | 356 | 349 | 349 | 364,000 | 349 |
| 2024-07-19 | 355 | 357 | 350 | 354 | 282,000 | 354 |
| 2024-07-18 | 354 | 357 | 350 | 356 | 531,300 | 356 |
| 2024-07-17 | 353 | 354 | 350 | 353 | 201,800 | 353 |
| 2024-07-16 | 353 | 354 | 349 | 350 | 304,000 | 350 |
| 2024-07-12 | 350 | 355 | 349 | 350 | 288,400 | 350 |
| 2024-07-11 | 355 | 356 | 351 | 352 | 179,800 | 352 |
| 2024-07-10 | 347 | 352 | 347 | 351 | 309,600 | 351 |
| 2024-07-09 | 350 | 352 | 347 | 351 | 273,100 | 351 |
| 2024-07-08 | 351 | 351 | 347 | 348 | 335,900 | 348 |
| 2024-07-05 | 356 | 356 | 350 | 350 | 274,200 | 350 |
| 2024-07-04 | 359 | 359 | 354 | 355 | 260,800 | 355 |
| 2024-07-03 | 367 | 368 | 359 | 360 | 550,300 | 360 |
| 2024-07-02 | 368 | 371 | 366 | 367 | 246,300 | 367 |
| 2024-07-01 | 373 | 373 | 366 | 369 | 352,700 | 369 |
| 2024-06-28 | 375 | 377 | 368 | 370 | 581,600 | 370 |
| 2024-06-27 | 370 | 375 | 369 | 373 | 178,100 | 373 |
| 2024-06-26 | 371 | 375 | 368 | 372 | 390,600 | 372 |
| 2024-06-25 | 357 | 374 | 355 | 373 | 528,300 | 373 |
| 2024-06-24 | 349 | 356 | 345 | 355 | 351,800 | 355 |
| 2024-06-21 | 354 | 357 | 345 | 345 | 390,100 | 345 |
| 2024-06-20 | 357 | 357 | 347 | 352 | 698,400 | 352 |
| 2024-06-19 | 356 | 361 | 354 | 358 | 250,800 | 358 |
| 2024-06-18 | 361 | 361 | 354 | 355 | 274,600 | 355 |
| 2024-06-17 | 352 | 356 | 350 | 354 | 292,100 | 354 |
| 2024-06-14 | 351 | 360 | 350 | 357 | 497,100 | 357 |
| 2024-06-13 | 362 | 363 | 355 | 355 | 675,000 | 355 |
| 2024-06-12 | 361 | 363 | 359 | 360 | 149,400 | 360 |
| 2024-06-11 | 367 | 368 | 362 | 363 | 146,000 | 363 |
| 2024-06-10 | 359 | 367 | 358 | 366 | 307,100 | 366 |
| 2024-06-07 | 365 | 374 | 361 | 361 | 293,600 | 361 |
| 2024-06-06 | 367 | 372 | 363 | 367 | 329,400 | 367 |
| 2024-06-05 | 369 | 370 | 361 | 367 | 586,800 | 367 |
| 2024-06-04 | 390 | 394 | 370 | 371 | 1,081,000 | 371 |
| 2024-06-03 | 390 | 398 | 385 | 394 | 883,300 | 394 |
| 2024-05-31 | 383 | 392 | 382 | 388 | 576,100 | 388 |
| 2024-05-30 | 374 | 381 | 370 | 380 | 192,700 | 380 |
| 2024-05-29 | 372 | 383 | 372 | 378 | 347,600 | 378 |
| 2024-05-28 | 367 | 373 | 365 | 372 | 144,700 | 372 |
| 2024-05-27 | 366 | 368 | 364 | 367 | 111,300 | 367 |
| 2024-05-24 | 365 | 370 | 364 | 366 | 239,100 | 366 |
| 2024-05-23 | 372 | 373 | 366 | 371 | 306,400 | 371 |
| 2024-05-22 | 377 | 379 | 371 | 373 | 341,300 | 373 |
| 2024-05-21 | 387 | 387 | 377 | 379 | 208,900 | 379 |
| 2024-05-20 | 383 | 388 | 382 | 387 | 322,300 | 387 |
| 2024-05-17 | 371 | 383 | 371 | 383 | 634,700 | 383 |
| 2024-05-16 | 370 | 373 | 366 | 369 | 265,100 | 369 |
| 2024-05-15 | 370 | 373 | 364 | 370 | 317,000 | 370 |
| 2024-05-14 | 366 | 371 | 362 | 371 | 281,600 | 371 |
| 2024-05-13 | 363 | 379 | 362 | 370 | 470,000 | 370 |
| 2024-05-10 | 358 | 362 | 355 | 360 | 295,700 | 360 |
| 2024-05-09 | 355 | 358 | 352 | 358 | 126,600 | 358 |
| 2024-05-08 | 347 | 351 | 347 | 350 | 118,400 | 350 |
| 2024-05-07 | 353 | 353 | 346 | 348 | 134,300 | 348 |
| 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
