8550 (株)栃木銀行 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 432 | 432 | 432 | 432 | 995 | 253.61 |
| 1983-12-27 | 432 | 432 | 432 | 432 | 2,984 | 253.61 |
| 1983-12-26 | 432 | 432 | 430 | 430 | 4,973 | 252.43 |
| 1983-12-23 | 427 | 430 | 427 | 430 | 6,962 | 252.43 |
| 1983-12-22 | 430 | 430 | 430 | 430 | 1,989 | 252.43 |
| 1983-12-21 | 430 | 430 | 430 | 430 | 2,984 | 252.43 |
| 1983-12-20 | 429 | 430 | 429 | 430 | 3,978 | 252.43 |
| 1983-12-19 | 431 | 431 | 429 | 429 | 7,957 | 251.85 |
| 1983-12-17 | 426 | 426 | 426 | 426 | 1,989 | 250.09 |
| 1983-12-16 | 430 | 432 | 430 | 431 | 13,924 | 253.02 |
| 1983-12-14 | 430 | 430 | 430 | 430 | 4,973 | 252.43 |
| 1983-12-13 | 430 | 430 | 430 | 430 | 1,989 | 252.43 |
| 1983-12-12 | 430 | 430 | 430 | 430 | 2,984 | 252.43 |
| 1983-12-09 | 428 | 430 | 423 | 430 | 12,929 | 252.43 |
| 1983-12-08 | 430 | 430 | 423 | 423 | 4,973 | 248.33 |
| 1983-12-07 | 430 | 430 | 430 | 430 | 995 | 252.43 |
| 1983-12-06 | 430 | 430 | 427 | 430 | 9,946 | 252.43 |
| 1983-12-05 | 430 | 430 | 430 | 430 | 1,989 | 252.43 |
| 1983-12-02 | 429 | 432 | 429 | 429 | 318,265 | 251.85 |
| 1983-12-01 | 430 | 430 | 429 | 429 | 3,978 | 251.85 |
| 1983-11-28 | 430 | 432 | 429 | 429 | 16,908 | 251.85 |
| 1983-11-26 | 430 | 430 | 429 | 429 | 4,973 | 251.85 |
| 1983-11-25 | 437 | 437 | 430 | 431 | 19,892 | 253.02 |
| 1983-11-19 | 413 | 413 | 413 | 413 | 8,951 | 242.45 |
| 1983-11-18 | 412 | 412 | 412 | 412 | 11,935 | 241.87 |
| 1983-11-17 | 406 | 408 | 406 | 408 | 6,962 | 239.52 |
| 1983-11-16 | 401 | 401 | 401 | 401 | 995 | 235.41 |
| 1983-11-15 | 401 | 401 | 401 | 401 | 1,989 | 235.41 |
| 1983-11-14 | 399 | 399 | 399 | 399 | 995 | 234.24 |
| 1983-11-11 | 399 | 399 | 399 | 399 | 995 | 234.24 |
| 1983-11-10 | 399 | 399 | 399 | 399 | 2,984 | 234.24 |
| 1983-11-08 | 398 | 398 | 398 | 398 | 9,946 | 233.65 |
| 1983-11-05 | 399 | 399 | 399 | 399 | 995 | 234.24 |
| 1983-11-04 | 400 | 400 | 399 | 399 | 4,973 | 234.24 |
| 1983-11-02 | 400 | 400 | 400 | 400 | 6,962 | 234.82 |
| 1983-11-01 | 400 | 400 | 400 | 400 | 995 | 234.82 |
| 1983-10-31 | 400 | 400 | 400 | 400 | 3,978 | 234.82 |
| 1983-10-28 | 400 | 400 | 400 | 400 | 9,946 | 234.82 |
| 1983-10-26 | 399 | 399 | 399 | 399 | 5,967 | 234.24 |
| 1983-10-25 | 399 | 399 | 399 | 399 | 5,967 | 234.24 |
| 1983-10-24 | 400 | 400 | 400 | 400 | 1,989 | 234.82 |
| 1983-10-22 | 400 | 400 | 399 | 399 | 4,973 | 234.24 |
| 1983-10-21 | 400 | 400 | 400 | 400 | 4,973 | 234.82 |
| 1983-10-20 | 400 | 400 | 400 | 400 | 5,967 | 234.82 |
| 1983-10-19 | 399 | 399 | 399 | 399 | 995 | 234.24 |
| 1983-10-18 | 398 | 399 | 398 | 399 | 4,973 | 234.24 |
| 1983-10-17 | 398 | 398 | 398 | 398 | 2,984 | 233.65 |
| 1983-10-15 | 398 | 398 | 398 | 398 | 9,946 | 233.65 |
| 1983-10-14 | 399 | 399 | 399 | 399 | 1,989 | 234.24 |
| 1983-10-13 | 402 | 402 | 402 | 402 | 10,940 | 236 |
| 1983-10-12 | 401 | 401 | 401 | 401 | 995 | 235.41 |
| 1983-10-11 | 400 | 400 | 400 | 400 | 1,989 | 234.82 |
| 1983-10-06 | 399 | 399 | 399 | 399 | 5,967 | 234.24 |
| 1983-10-05 | 400 | 400 | 399 | 399 | 2,984 | 234.24 |
| 1983-10-03 | 399 | 399 | 399 | 399 | 1,989 | 234.24 |
| 1983-09-30 | 399 | 399 | 399 | 399 | 6,962 | 234.24 |
| 1983-09-28 | 400 | 400 | 400 | 400 | 995 | 234.82 |
| 1983-09-27 | 399 | 399 | 399 | 399 | 6,962 | 234.24 |
| 1983-09-26 | 399 | 399 | 399 | 399 | 20,886 | 234.24 |
| 1983-09-24 | 399 | 399 | 399 | 399 | 7,957 | 234.24 |
| 1983-09-21 | 399 | 399 | 399 | 399 | 3,978 | 234.24 |
| 1983-09-20 | 400 | 400 | 399 | 399 | 3,978 | 234.24 |
| 1983-09-19 | 400 | 400 | 399 | 399 | 8,951 | 234.24 |
| 1983-09-17 | 400 | 400 | 400 | 400 | 995 | 234.82 |
| 1983-09-13 | 399 | 399 | 399 | 399 | 1,989 | 234.24 |
| 1983-09-12 | 399 | 399 | 399 | 399 | 2,984 | 234.24 |
| 1983-09-09 | 400 | 400 | 399 | 399 | 2,984 | 234.24 |
| 1983-09-08 | 399 | 399 | 399 | 399 | 3,978 | 234.24 |
| 1983-09-07 | 399 | 399 | 399 | 399 | 3,978 | 234.24 |
| 1983-09-06 | 399 | 399 | 399 | 399 | 4,973 | 234.24 |
| 1983-09-03 | 399 | 399 | 399 | 399 | 2,984 | 234.24 |
| 1983-09-02 | 399 | 399 | 399 | 399 | 9,946 | 234.24 |
| 1983-09-01 | 399 | 399 | 399 | 399 | 2,984 | 234.24 |
| 1983-08-31 | 399 | 400 | 399 | 400 | 104,431 | 234.82 |
| 1983-08-30 | 399 | 399 | 399 | 399 | 1,989 | 234.24 |
| 1983-08-29 | 399 | 399 | 399 | 399 | 1,989 | 234.24 |
| 1983-08-26 | 399 | 399 | 399 | 399 | 995 | 234.24 |
| 1983-08-25 | 398 | 399 | 397 | 399 | 51,718 | 234.24 |
| 1983-08-24 | 400 | 400 | 399 | 399 | 6,962 | 234.24 |
| 1983-08-22 | 402 | 402 | 399 | 399 | 11,935 | 234.24 |
| 1983-08-19 | 402 | 402 | 402 | 402 | 3,978 | 236 |
| 1983-08-11 | 402 | 402 | 402 | 402 | 995 | 236 |
| 1983-08-09 | 402 | 402 | 402 | 402 | 14,919 | 236 |
| 1983-08-08 | 402 | 402 | 402 | 402 | 995 | 236 |
| 1983-08-05 | 402 | 402 | 402 | 402 | 995 | 236 |
| 1983-08-04 | 402 | 402 | 402 | 402 | 2,984 | 236 |
| 1983-08-02 | 402 | 402 | 402 | 402 | 14,919 | 236 |
| 1983-08-01 | 402 | 402 | 402 | 402 | 1,989 | 236 |
| 1983-07-29 | 402 | 402 | 402 | 402 | 995 | 236 |
| 1983-07-27 | 403 | 403 | 402 | 402 | 40,778 | 236 |
| 1983-07-26 | 403 | 403 | 403 | 403 | 995 | 236.58 |
| 1983-07-25 | 402 | 402 | 402 | 402 | 3,978 | 236 |
| 1983-07-14 | 403 | 403 | 403 | 403 | 1,989 | 236.58 |
| 1983-07-12 | 402 | 402 | 402 | 402 | 1,989 | 236 |
| 1983-07-11 | 402 | 402 | 402 | 402 | 995 | 236 |
| 1983-07-09 | 402 | 402 | 402 | 402 | 17,902 | 236 |
| 1983-07-07 | 402 | 402 | 402 | 402 | 3,978 | 236 |
| 1983-06-30 | 402 | 402 | 402 | 402 | 15,913 | 236 |
| 1983-06-29 | 402 | 402 | 402 | 402 | 1,989 | 236 |
| 1983-06-28 | 402 | 402 | 402 | 402 | 7,957 | 236 |
| 1983-06-27 | 402 | 402 | 402 | 402 | 14,919 | 236 |
| 1983-06-22 | 402 | 402 | 402 | 402 | 6,962 | 236 |
| 1983-06-21 | 402 | 402 | 402 | 402 | 6,962 | 236 |
| 1983-06-17 | 402 | 402 | 402 | 402 | 995 | 236 |
| 1983-06-10 | 399 | 399 | 399 | 399 | 3,978 | 234.24 |
| 1983-06-09 | 399 | 399 | 399 | 399 | 995 | 234.24 |
| 1983-06-08 | 400 | 400 | 400 | 400 | 1,989 | 234.82 |
| 1983-06-07 | 399 | 399 | 399 | 399 | 9,946 | 234.24 |
| 1983-06-06 | 399 | 399 | 399 | 399 | 9,946 | 234.24 |
| 1983-06-03 | 399 | 399 | 399 | 399 | 11,935 | 234.24 |
| 1983-06-02 | 400 | 400 | 399 | 399 | 6,962 | 234.24 |
| 1983-06-01 | 400 | 400 | 400 | 400 | 1,989 | 234.82 |
| 1983-05-30 | 399 | 399 | 399 | 399 | 995 | 234.24 |
| 1983-05-28 | 399 | 399 | 399 | 399 | 4,973 | 234.24 |
| 1983-05-27 | 399 | 399 | 399 | 399 | 18,897 | 234.24 |
| 1983-05-26 | 400 | 400 | 400 | 400 | 995 | 234.82 |
| 1983-05-25 | 399 | 399 | 399 | 399 | 8,951 | 234.24 |
| 1983-05-24 | 400 | 400 | 399 | 399 | 6,962 | 234.24 |
| 1983-05-23 | 400 | 400 | 400 | 400 | 1,989 | 234.82 |
| 1983-05-20 | 399 | 400 | 399 | 400 | 10,940 | 234.82 |
| 1983-05-19 | 399 | 399 | 399 | 399 | 2,984 | 234.24 |
| 1983-05-11 | 399 | 399 | 399 | 399 | 1,989 | 234.24 |
| 1983-05-10 | 399 | 399 | 399 | 399 | 1,989 | 234.24 |
| 1983-05-09 | 398 | 398 | 398 | 398 | 80,561 | 233.65 |
| 1983-05-07 | 400 | 400 | 399 | 399 | 4,973 | 234.24 |
| 1983-05-06 | 400 | 400 | 400 | 400 | 995 | 234.82 |
| 1983-05-04 | 400 | 401 | 400 | 401 | 1,989 | 235.41 |
| 1983-05-02 | 401 | 401 | 401 | 401 | 1,989 | 235.41 |
| 1983-04-27 | 401 | 401 | 401 | 401 | 995 | 235.41 |
| 1983-04-26 | 401 | 401 | 401 | 401 | 7,957 | 235.41 |
| 1983-04-25 | 402 | 402 | 402 | 402 | 995 | 236 |
| 1983-04-23 | 401 | 401 | 401 | 401 | 995 | 235.41 |
| 1983-04-20 | 398 | 399 | 398 | 399 | 3,978 | 234.24 |
| 1983-04-19 | 400 | 400 | 398 | 400 | 8,951 | 234.82 |
| 1983-04-18 | 400 | 400 | 398 | 400 | 7,957 | 234.82 |
| 1983-04-15 | 400 | 400 | 398 | 400 | 5,967 | 234.82 |
| 1983-04-14 | 400 | 400 | 400 | 400 | 3,978 | 234.82 |
| 1983-04-13 | 400 | 400 | 400 | 400 | 3,978 | 234.82 |
| 1983-04-12 | 400 | 400 | 400 | 400 | 995 | 234.82 |
| 1983-04-09 | 400 | 400 | 400 | 400 | 1,989 | 234.82 |
| 1983-04-08 | 400 | 400 | 400 | 400 | 2,984 | 234.82 |
| 1983-04-06 | 398 | 398 | 398 | 398 | 26,854 | 233.65 |
| 1983-04-05 | 398 | 398 | 398 | 398 | 192,948 | 233.65 |
| 1983-04-04 | 399 | 399 | 398 | 398 | 365,010 | 233.65 |
| 1983-04-02 | 399 | 399 | 399 | 399 | 2,984 | 234.24 |
| 1983-04-01 | 400 | 400 | 400 | 400 | 7,957 | 234.82 |
| 1983-03-31 | 399 | 400 | 399 | 400 | 6,962 | 234.82 |
| 1983-03-30 | 399 | 399 | 399 | 399 | 4,973 | 234.24 |
| 1983-03-29 | 398 | 398 | 398 | 398 | 23,870 | 233.65 |
| 1983-03-28 | 398 | 398 | 398 | 398 | 5,967 | 233.65 |
| 1983-03-25 | 399 | 399 | 399 | 399 | 7,957 | 234.24 |
| 1983-03-24 | 399 | 399 | 398 | 398 | 26,854 | 233.65 |
| 1983-03-23 | 398 | 398 | 398 | 398 | 3,978 | 233.65 |
| 1983-03-22 | 398 | 398 | 398 | 398 | 1,989 | 233.65 |
| 1983-03-18 | 399 | 399 | 398 | 398 | 11,935 | 233.65 |
| 1983-03-17 | 399 | 399 | 399 | 399 | 27,848 | 234.24 |
| 1983-03-16 | 399 | 399 | 399 | 399 | 3,978 | 234.24 |
| 1983-03-11 | 398 | 398 | 398 | 398 | 16,908 | 233.65 |
| 1983-03-10 | 398 | 398 | 398 | 398 | 12,929 | 233.65 |
| 1983-03-08 | 398 | 398 | 398 | 398 | 4,973 | 233.65 |
| 1983-03-07 | 398 | 398 | 398 | 398 | 9,946 | 233.65 |
| 1983-03-04 | 398 | 398 | 398 | 398 | 23,870 | 233.65 |
| 1983-03-01 | 399 | 399 | 399 | 399 | 1,989 | 234.24 |
| 1983-02-26 | 399 | 399 | 398 | 398 | 24,864 | 233.65 |
| 1983-02-25 | 398 | 398 | 398 | 398 | 9,946 | 233.65 |
| 1983-02-23 | 398 | 398 | 398 | 398 | 5,967 | 233.65 |
| 1983-02-22 | 398 | 398 | 398 | 398 | 3,978 | 233.65 |
| 1983-02-21 | 398 | 398 | 398 | 398 | 73,599 | 233.65 |
| 1983-02-18 | 398 | 399 | 398 | 399 | 12,929 | 234.24 |
| 1983-02-17 | 398 | 399 | 398 | 399 | 14,919 | 234.24 |
| 1983-02-14 | 398 | 398 | 398 | 398 | 31,826 | 233.65 |
| 1983-02-10 | 399 | 399 | 399 | 399 | 23,870 | 234.24 |
| 1983-02-09 | 398 | 399 | 398 | 399 | 5,967 | 234.24 |
| 1983-02-08 | 399 | 399 | 399 | 399 | 3,978 | 234.24 |
| 1983-02-04 | 399 | 399 | 399 | 399 | 6,962 | 234.24 |
| 1983-02-03 | 398 | 398 | 398 | 398 | 13,924 | 233.65 |
| 1983-02-02 | 402 | 402 | 402 | 402 | 995 | 236 |
| 1983-01-31 | 399 | 399 | 398 | 398 | 5,967 | 233.65 |
| 1983-01-28 | 398 | 398 | 398 | 398 | 7,957 | 233.65 |
| 1983-01-27 | 398 | 398 | 398 | 398 | 13,924 | 233.65 |
| 1983-01-24 | 398 | 398 | 398 | 398 | 14,919 | 233.65 |
| 1983-01-21 | 399 | 399 | 398 | 398 | 11,935 | 233.65 |
| 1983-01-19 | 398 | 399 | 398 | 398 | 62,658 | 233.65 |
| 1983-01-18 | 398 | 398 | 398 | 398 | 11,935 | 233.65 |
| 1983-01-17 | 399 | 399 | 398 | 398 | 56,691 | 233.65 |
| 1983-01-14 | 398 | 398 | 398 | 398 | 4,973 | 233.65 |
| 1983-01-13 | 399 | 399 | 398 | 398 | 23,870 | 233.65 |
| 1983-01-12 | 398 | 398 | 398 | 398 | 12,929 | 233.65 |
| 1983-01-11 | 398 | 398 | 398 | 398 | 7,957 | 233.65 |
| 1983-01-10 | 398 | 398 | 398 | 398 | 63,653 | 233.65 |
| 1983-01-08 | 398 | 398 | 398 | 398 | 5,967 | 233.65 |
| 1983-01-07 | 398 | 398 | 398 | 398 | 36,799 | 233.65 |
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
