8550 (株)栃木銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 474 | 490 | 472 | 486 | 916,200 | 486 |
| 2025-08-21 | 460 | 474 | 455 | 472 | 830,800 | 472 |
| 2025-08-20 | 440 | 462 | 436 | 457 | 814,100 | 457 |
| 2025-08-19 | 452 | 454 | 442 | 442 | 712,300 | 442 |
| 2025-08-18 | 468 | 468 | 454 | 456 | 568,700 | 456 |
| 2025-08-15 | 453 | 469 | 452 | 465 | 947,200 | 465 |
| 2025-08-14 | 447 | 453 | 440 | 453 | 470,400 | 453 |
| 2025-08-13 | 447 | 454 | 442 | 443 | 551,500 | 443 |
| 2025-08-12 | 445 | 455 | 443 | 447 | 633,600 | 447 |
| 2025-08-08 | 446 | 454 | 441 | 444 | 808,800 | 444 |
| 2025-08-07 | 443 | 456 | 442 | 447 | 689,500 | 447 |
| 2025-08-06 | 441 | 444 | 438 | 441 | 294,800 | 441 |
| 2025-08-05 | 433 | 447 | 429 | 437 | 564,600 | 437 |
| 2025-08-04 | 435 | 437 | 425 | 432 | 875,600 | 432 |
| 2025-08-01 | 447 | 451 | 434 | 451 | 660,400 | 451 |
| 2025-07-31 | 432 | 447 | 426 | 447 | 697,800 | 447 |
| 2025-07-30 | 433 | 440 | 430 | 437 | 699,200 | 437 |
| 2025-07-29 | 437 | 439 | 431 | 438 | 327,100 | 438 |
| 2025-07-28 | 456 | 456 | 437 | 439 | 786,900 | 439 |
| 2025-07-25 | 453 | 461 | 451 | 458 | 333,600 | 458 |
| 2025-07-24 | 447 | 460 | 446 | 455 | 480,300 | 455 |
| 2025-07-23 | 443 | 452 | 436 | 443 | 580,100 | 443 |
| 2025-07-22 | 440 | 441 | 428 | 435 | 335,100 | 435 |
| 2025-07-18 | 431 | 439 | 430 | 435 | 359,300 | 435 |
| 2025-07-17 | 429 | 434 | 426 | 430 | 296,100 | 430 |
| 2025-07-16 | 429 | 430 | 422 | 424 | 357,400 | 424 |
| 2025-07-15 | 432 | 440 | 426 | 430 | 634,600 | 430 |
| 2025-07-14 | 423 | 433 | 421 | 432 | 709,400 | 432 |
| 2025-07-11 | 415 | 427 | 413 | 422 | 666,100 | 422 |
| 2025-07-10 | 411 | 417 | 409 | 413 | 438,000 | 413 |
| 2025-07-09 | 408 | 423 | 406 | 413 | 617,900 | 413 |
| 2025-07-08 | 409 | 409 | 403 | 408 | 402,900 | 408 |
| 2025-07-07 | 408 | 415 | 406 | 410 | 387,800 | 410 |
| 2025-07-04 | 397 | 408 | 397 | 406 | 452,800 | 406 |
| 2025-07-03 | 398 | 399 | 395 | 398 | 283,400 | 398 |
| 2025-07-02 | 400 | 403 | 396 | 400 | 283,800 | 400 |
| 2025-07-01 | 399 | 403 | 392 | 402 | 434,900 | 402 |
| 2025-06-30 | 405 | 408 | 399 | 404 | 401,300 | 404 |
| 2025-06-27 | 404 | 410 | 400 | 402 | 433,600 | 402 |
| 2025-06-26 | 398 | 403 | 397 | 402 | 455,000 | 402 |
| 2025-06-25 | 396 | 399 | 393 | 398 | 258,200 | 398 |
| 2025-06-24 | 394 | 399 | 392 | 397 | 242,500 | 397 |
| 2025-06-23 | 389 | 394 | 388 | 391 | 316,100 | 391 |
| 2025-06-20 | 395 | 398 | 390 | 390 | 513,700 | 390 |
| 2025-06-19 | 397 | 402 | 395 | 397 | 272,400 | 397 |
| 2025-06-18 | 394 | 398 | 390 | 395 | 287,700 | 395 |
| 2025-06-17 | 397 | 400 | 395 | 396 | 437,000 | 396 |
| 2025-06-16 | 392 | 398 | 392 | 398 | 240,300 | 398 |
| 2025-06-13 | 390 | 396 | 384 | 394 | 500,400 | 394 |
| 2025-06-12 | 383 | 391 | 382 | 385 | 365,600 | 385 |
| 2025-06-11 | 391 | 396 | 382 | 385 | 536,300 | 385 |
| 2025-06-10 | 390 | 393 | 386 | 387 | 437,600 | 387 |
| 2025-06-09 | 395 | 399 | 382 | 389 | 772,200 | 389 |
| 2025-06-06 | 380 | 387 | 377 | 387 | 389,700 | 387 |
| 2025-06-05 | 379 | 387 | 374 | 385 | 590,900 | 385 |
| 2025-06-04 | 378 | 387 | 378 | 382 | 746,100 | 382 |
| 2025-06-03 | 380 | 382 | 375 | 376 | 393,100 | 376 |
| 2025-06-02 | 369 | 381 | 368 | 380 | 526,400 | 380 |
| 2025-05-30 | 365 | 374 | 364 | 372 | 275,800 | 372 |
| 2025-05-29 | 370 | 373 | 367 | 370 | 354,900 | 370 |
| 2025-05-28 | 372 | 376 | 366 | 367 | 489,600 | 367 |
| 2025-05-27 | 367 | 373 | 360 | 369 | 416,200 | 369 |
| 2025-05-26 | 367 | 372 | 366 | 369 | 626,800 | 369 |
| 2025-05-23 | 367 | 375 | 362 | 363 | 873,500 | 363 |
| 2025-05-22 | 364 | 369 | 362 | 362 | 607,000 | 362 |
| 2025-05-21 | 366 | 375 | 362 | 369 | 1,325,700 | 369 |
| 2025-05-20 | 349 | 351 | 344 | 351 | 641,600 | 351 |
| 2025-05-19 | 339 | 346 | 335 | 346 | 783,700 | 346 |
| 2025-05-16 | 350 | 352 | 335 | 337 | 945,900 | 337 |
| 2025-05-15 | 355 | 355 | 345 | 348 | 727,500 | 348 |
| 2025-05-14 | 356 | 360 | 351 | 356 | 784,400 | 356 |
| 2025-05-13 | 365 | 368 | 357 | 357 | 887,000 | 357 |
| 2025-05-12 | 343 | 360 | 339 | 357 | 2,668,200 | 357 |
| 2025-05-09 | 318 | 323 | 315 | 319 | 715,400 | 319 |
| 2025-05-08 | 314 | 315 | 307 | 309 | 298,800 | 309 |
| 2025-05-07 | 309 | 314 | 305 | 314 | 394,000 | 314 |
| 2025-05-02 | 313 | 316 | 303 | 309 | 530,200 | 309 |
| 2025-05-01 | 323 | 323 | 313 | 315 | 512,200 | 315 |
| 2025-04-30 | 319 | 324 | 317 | 322 | 411,900 | 322 |
| 2025-04-28 | 316 | 321 | 316 | 318 | 330,500 | 318 |
| 2025-04-25 | 318 | 320 | 313 | 316 | 489,200 | 316 |
| 2025-04-24 | 314 | 321 | 312 | 313 | 730,700 | 313 |
| 2025-04-23 | 307 | 310 | 305 | 310 | 621,200 | 310 |
| 2025-04-22 | 283 | 298 | 283 | 298 | 666,400 | 298 |
| 2025-04-21 | 281 | 288 | 279 | 286 | 491,700 | 286 |
| 2025-04-18 | 280 | 284 | 277 | 284 | 623,000 | 284 |
| 2025-04-17 | 267 | 275 | 267 | 273 | 412,600 | 273 |
| 2025-04-16 | 276 | 276 | 265 | 267 | 573,800 | 267 |
| 2025-04-15 | 273 | 274 | 270 | 270 | 468,900 | 270 |
| 2025-04-14 | 265 | 270 | 260 | 268 | 481,300 | 268 |
| 2025-04-11 | 254 | 262 | 251 | 260 | 906,600 | 260 |
| 2025-04-10 | 277 | 281 | 265 | 265 | 1,378,600 | 265 |
| 2025-04-09 | 251 | 252 | 244 | 248 | 1,175,200 | 248 |
| 2025-04-08 | 253 | 268 | 253 | 260 | 744,400 | 260 |
| 2025-04-07 | 236 | 251 | 235 | 240 | 1,590,800 | 240 |
| 2025-04-04 | 280 | 283 | 265 | 276 | 1,804,400 | 276 |
| 2025-04-03 | 295 | 298 | 290 | 296 | 1,609,500 | 296 |
| 2025-04-02 | 315 | 315 | 306 | 311 | 956,200 | 311 |
| 2025-04-01 | 321 | 325 | 312 | 312 | 649,400 | 312 |
| 2025-03-31 | 319 | 321 | 313 | 317 | 1,201,300 | 317 |
| 2025-03-28 | 334 | 335 | 321 | 322 | 858,300 | 322 |
| 2025-03-27 | 328 | 336 | 325 | 332 | 1,339,900 | 332 |
| 2025-03-26 | 322 | 326 | 319 | 325 | 542,900 | 325 |
| 2025-03-25 | 325 | 326 | 318 | 320 | 835,100 | 320 |
| 2025-03-24 | 328 | 330 | 320 | 324 | 475,500 | 324 |
| 2025-03-21 | 311 | 329 | 310 | 326 | 1,096,000 | 326 |
| 2025-03-19 | 320 | 323 | 314 | 316 | 887,300 | 316 |
| 2025-03-18 | 312 | 321 | 311 | 320 | 1,148,300 | 320 |
| 2025-03-17 | 304 | 313 | 301 | 306 | 956,900 | 306 |
| 2025-03-14 | 289 | 297 | 287 | 296 | 865,100 | 296 |
| 2025-03-13 | 282 | 288 | 282 | 286 | 472,100 | 286 |
| 2025-03-12 | 274 | 280 | 274 | 280 | 665,000 | 280 |
| 2025-03-11 | 274 | 277 | 271 | 276 | 1,028,800 | 276 |
| 2025-03-10 | 287 | 287 | 279 | 279 | 552,400 | 279 |
| 2025-03-07 | 284 | 287 | 279 | 287 | 606,800 | 287 |
| 2025-03-06 | 283 | 288 | 283 | 287 | 541,100 | 287 |
| 2025-03-05 | 282 | 285 | 280 | 282 | 663,300 | 282 |
| 2025-03-04 | 282 | 283 | 276 | 281 | 639,300 | 281 |
| 2025-03-03 | 279 | 283 | 277 | 282 | 1,447,100 | 282 |
| 2025-02-28 | 275 | 280 | 274 | 276 | 1,368,300 | 276 |
| 2025-02-27 | 292 | 295 | 273 | 277 | 3,546,300 | 277 |
| 2025-02-26 | 299 | 302 | 297 | 300 | 293,500 | 300 |
| 2025-02-25 | 297 | 302 | 295 | 301 | 476,100 | 301 |
| 2025-02-21 | 297 | 303 | 295 | 300 | 548,200 | 300 |
| 2025-02-20 | 303 | 306 | 300 | 302 | 503,500 | 302 |
| 2025-02-19 | 310 | 317 | 307 | 307 | 631,800 | 307 |
| 2025-02-18 | 305 | 311 | 305 | 309 | 411,800 | 309 |
| 2025-02-17 | 302 | 308 | 301 | 306 | 593,100 | 306 |
| 2025-02-14 | 299 | 303 | 297 | 302 | 344,900 | 302 |
| 2025-02-13 | 301 | 303 | 295 | 298 | 496,000 | 298 |
| 2025-02-12 | 294 | 301 | 291 | 298 | 592,700 | 298 |
| 2025-02-10 | 299 | 299 | 292 | 293 | 522,500 | 293 |
| 2025-02-07 | 302 | 304 | 298 | 301 | 579,500 | 301 |
| 2025-02-06 | 310 | 310 | 302 | 305 | 652,600 | 305 |
| 2025-02-05 | 311 | 316 | 306 | 307 | 833,700 | 307 |
| 2025-02-04 | 299 | 316 | 295 | 311 | 1,535,000 | 311 |
| 2025-02-03 | 299 | 306 | 291 | 294 | 1,729,200 | 294 |
| 2025-01-31 | 295 | 295 | 290 | 292 | 1,116,500 | 292 |
| 2025-01-30 | 290 | 296 | 288 | 293 | 460,900 | 293 |
| 2025-01-29 | 293 | 294 | 289 | 293 | 424,000 | 293 |
| 2025-01-28 | 287 | 292 | 287 | 292 | 525,000 | 292 |
| 2025-01-27 | 286 | 292 | 285 | 287 | 760,600 | 287 |
| 2025-01-24 | 282 | 285 | 279 | 284 | 302,000 | 284 |
| 2025-01-23 | 285 | 286 | 282 | 282 | 337,700 | 282 |
| 2025-01-22 | 288 | 289 | 284 | 286 | 327,400 | 286 |
| 2025-01-21 | 289 | 290 | 285 | 288 | 415,500 | 288 |
| 2025-01-20 | 280 | 288 | 280 | 287 | 575,000 | 287 |
| 2025-01-17 | 276 | 280 | 272 | 280 | 370,300 | 280 |
| 2025-01-16 | 276 | 280 | 275 | 278 | 291,300 | 278 |
| 2025-01-15 | 270 | 277 | 270 | 275 | 447,200 | 275 |
| 2025-01-14 | 269 | 272 | 266 | 268 | 284,400 | 268 |
| 2025-01-10 | 275 | 276 | 269 | 270 | 486,800 | 270 |
| 2025-01-09 | 281 | 281 | 275 | 275 | 517,500 | 275 |
| 2025-01-08 | 280 | 285 | 280 | 283 | 303,100 | 283 |
| 2025-01-07 | 284 | 284 | 279 | 280 | 749,500 | 280 |
| 2025-01-06 | 285 | 287 | 281 | 283 | 731,400 | 283 |
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