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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 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