1. HOME >
  2. 株価時系列 >
  3. 8550 >
  4. 1984年

8550 (株)栃木銀行 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-284514514514514,985314.27
1984-12-274514514514515,982314.27
1984-12-264364614364617,976321.24
1984-12-2543143143143112,961300.34
1984-12-2442843142343111,964300.34
1984-12-214304304304301,994299.64
1984-12-1843043043043010,967299.64
1984-12-1743143143143121,934300.34
1984-12-1443143143143141,874300.34
1984-12-134354354354351,994303.12
1984-12-124404404404401,994306.61
1984-12-114464464414417,976307.30
1984-12-1043144143044116,949307.30
1984-12-074314314314314,985300.34
1984-12-0642143141643110,967300.34
1984-12-0541642141642120,937293.37
1984-12-014114164114166,979289.88
1984-11-3040141040141019,940285.70
1984-11-224014164014164,985289.88
1984-11-214014014014016,979279.43
1984-11-19401401401401997279.43
1984-11-174014014014012,991279.43
1984-11-164014014014016,979279.43
1984-11-153974013974012,991279.43
1984-11-1439739739639610,967275.95
1984-11-133963963963966,979275.95
1984-11-123963963963964,985275.95
1984-11-093963963963963,988275.95
1984-11-063963963963963,988275.95
1984-11-053963963963967,976275.95
1984-10-313963963963969,970275.95
1984-10-30397397397397997276.64
1984-10-293963963963961,994275.95
1984-10-273963963963961,994275.95
1984-10-263963963963969,970275.95
1984-10-253963963963961,994275.95
1984-10-243963963963963,988275.95
1984-10-233963963963965,982275.95
1984-10-224014013963965,982275.95
1984-10-193963963963964,985275.95
1984-10-15395406395405251,246282.22
1984-10-024104104104103,988285.70
1984-09-294114114114116,979286.40
1984-09-214174174174173,988290.58
1984-09-124214214204201,994292.67
1984-09-0642742742742711,964297.55
1984-09-0542742742742715,952297.55
1984-09-044274274274274,985297.55
1984-09-0342842842742715,952297.55
1984-09-014264274264276,979297.55
1984-08-314164264164268,973296.85
1984-08-304204204204203,988292.67
1984-08-284414414314315,982300.34
1984-08-2745145144144115,952307.30
1984-08-244264264264263,988296.85
1984-08-23445445445445997310.09
1984-08-224294464294467,976310.79
1984-08-214194244194243,988295.46
1984-08-184074084074081,994284.31
1984-08-173874003874003,988278.73
1984-08-1338638638638663,809268.98
1984-08-103873873863869,970268.98
1984-08-09386386386386997268.98
1984-08-083863863863862,991268.98
1984-08-073853853853855,982268.28
1984-08-06385385385385997268.28
1984-08-033863863863862,991268.98
1984-08-023863863863862,991268.98
1984-08-01387387387387997269.68
1984-07-30385386385386499,501268.98
1984-07-27385385385385997268.28
1984-07-26385385385385997268.28
1984-07-253863863853851,994268.28
1984-07-243853853853857,976268.28
1984-07-233853853853857,976268.28
1984-07-213853853853851,994268.28
1984-07-20386386386386997268.98
1984-07-193963963913913,988272.46
1984-07-174064064064062,991282.92
1984-07-164114114114111,994286.40
1984-07-1141841841841825,922291.28
1984-07-104194194184186,979291.28
1984-07-094164164164161,994289.88
1984-07-07419419419419997291.97
1984-07-0642042142042121,934293.37
1984-07-0542642642642611,964296.85
1984-07-0443143143143119,940300.34
1984-07-0343443443243241,874301.03
1984-06-304344344344341,994302.43
1984-06-294364364364366,979303.82
1984-06-284364364364363,988303.82
1984-06-274364364364367,976303.82
1984-06-264364364364363,988303.82
1984-06-2543644143643918,943305.91
1984-06-234334334334335,982301.73
1984-06-2243343643343610,967303.82
1984-06-21432432432432997301.03
1984-06-2043343543243520,937303.12
1984-06-184334414334415,982307.30
1984-06-164334334334335,982301.73
1984-06-1543343343343311,964301.73
1984-06-14433433433433997301.73
1984-06-134324324324322,991301.03
1984-06-124294314294315,982300.34
1984-06-11427427427427997297.55
1984-06-0842742742742710,967297.55
1984-06-074214264214266,979296.85
1984-06-06421421421421997293.37
1984-06-0542142142142112,961293.37
1984-06-044214214214214,985293.37
1984-06-02421421421421997293.37
1984-06-0143143142142115,952293.37
1984-05-3143143143143118,943300.34
1984-05-304314314314319,970300.34
1984-05-2943143143143118,943300.34
1984-05-284264264264261,994296.85
1984-05-264264264264263,988296.85
1984-05-254264264264268,973296.85
1984-05-244264264264264,985296.85
1984-05-2342642642642633,898296.85
1984-05-2243043042942927,916298.94
1984-05-214414414304302,991299.64
1984-05-194294294294294,985298.94
1984-05-184264294264299,970298.94
1984-05-174284334284293,988298.94
1984-05-164264264264263,988296.85
1984-05-154264414264415,982307.30
1984-05-144394394214216,979293.37
1984-05-114404414384417,976307.30
1984-05-1044144144144173,779307.30
1984-05-094414414414413,988307.30
1984-05-07470470470470997327.51
1984-05-0243247643247616,949331.69
1984-04-284304304304301,994299.64
1984-04-274414414414414,985307.30
1984-04-2648148147147111,964328.21
1984-04-2548148148048125,922335.18
1984-04-2447247246046630,907324.73
1984-04-2343145143145010,967313.58
1984-04-214214314214318,973300.34
1984-04-2042142142042131,904293.37
1984-04-1941242141142128,913293.37
1984-04-1842142242142111,964293.37
1984-04-1742142242142215,952294.06
1984-04-1642242642142135,892293.37
1984-04-1343143142142141,874293.37
1984-04-114754814754765,982331.69
1984-04-104914914914911,994342.15
1984-04-094964964964963,988345.63
1984-04-07492492492492997342.84
1984-04-064914914914913,988342.15
1984-04-055305304914913,988342.15
1984-04-0453753753453431,904372.11
1984-04-0355255253653749,850374.20
1984-04-0255755754755295,713384.65
1984-03-3149253249253246,859370.72
1984-03-294914914914911,994342.15
1984-03-2848750248650233,898349.81
1984-03-275005004984982,991347.02
1984-03-2650250250250214,955349.81
1984-03-2451751751751744,865360.26
1984-03-2351251250751283,749356.78
1984-03-2250251250051253,838356.78
1984-03-2150251249551297,707356.78
1984-03-1948650248650279,761349.81
1984-03-1750250250250219,940349.81
1984-03-16530537522530257,228369.32
1984-03-15492515492515192,423358.87
1984-03-1442545242045277,767314.97
1984-03-1342542541041029,910285.70
1984-03-1241741741741713,958290.58
1984-03-093623623623629,970252.25
1984-03-0836236236136120,937251.56
1984-03-0736136636136122,931251.56
1984-03-063663663663661,994255.04
1984-03-0337237236636620,937255.04
1984-03-013663663663664,985255.04
1984-02-2937637637137119,940258.53
1984-02-2837137136637111,964258.53
1984-02-2737637637137117,946258.53
1984-02-253763763763762,991262.01
1984-02-243813813763764,985262.01
1984-02-233863863813819,970265.49
1984-02-2239139138138116,949265.49
1984-02-213913913813815,982265.49
1984-02-2040140139139114,955272.46
1984-02-174014014014012,991279.43
1984-02-1640140140140118,943279.43
1984-02-1540140140040124,925279.43
1984-02-1440140140140129,910279.43
1984-02-134414414414415,982307.30
1984-02-1044146244144132,901307.30
1984-02-0841141641141111,964286.40
1984-02-03415415415415997289.19
1984-02-02416416416416997289.88
1984-02-0141541641541614,955289.88
1984-01-314154154154151,994289.19
1984-01-304114164114169,970289.88
1984-01-274124124114118,973286.40
1984-01-2646246346246320,886271.81
1984-01-254624634604608,951270.05
1984-01-2445946345946210,940271.22
1984-01-234634634624622,984271.22
1984-01-2146346346346329,837271.81
1984-01-204324524324421,221,340259.48
1984-01-194324334324326,962253.61
1984-01-184334424324327,957253.61
1984-01-174334334324321,989253.61
1984-01-134414414324323,978253.61
1984-01-1244344744244210,940259.48
1984-01-114384384384383,978257.13
1984-01-094324354324347,957254.78
1984-01-074324324324322,984253.61
1984-01-064324324324322,984253.61

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