8550 (株)栃木銀行の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	552	552	552	552	5,982	384.65
1985-12-26	517	520	517	520	821,535	362.35
1985-12-25	509	527	509	527	829,511	367.23
1985-12-24	508	508	508	508	5,982	353.99
1985-12-23	524	524	524	524	997	365.14
1985-12-20	524	524	524	524	1,994	365.14
1985-12-18	524	524	524	524	1,994	365.14
1985-12-17	524	524	524	524	997	365.14
1985-12-13	517	518	517	518	6,979	360.96
1985-12-09	512	512	512	512	4,985	356.78
1985-12-06	502	502	502	502	1,994	349.81
1985-12-05	502	502	502	502	2,991	349.81
1985-12-04	512	512	500	502	22,931	349.81
1985-12-03	522	522	512	512	10,967	356.78
1985-11-29	521	522	521	522	1,994	363.75
1985-11-28	522	522	522	522	1,994	363.75
1985-11-27	527	527	527	527	997	367.23
1985-11-26	522	527	522	527	5,982	367.23
1985-11-25	532	532	522	522	1,994	363.75
1985-11-08	592	592	592	592	997	412.53
1985-11-06	602	602	602	602	3,988	419.50
1985-10-31	602	602	602	602	11,964	419.50
1985-10-17	602	602	602	602	1,994	419.50
1985-10-03	642	642	642	642	14,955	447.37
1985-09-25	647	647	647	647	997	450.85
1985-09-24	647	647	647	647	27,916	450.85
1985-09-20	647	647	647	647	1,994	450.85
1985-09-19	647	647	647	647	2,991	450.85
1985-09-18	647	647	647	647	3,988	450.85
1985-09-17	647	647	647	647	11,964	450.85
1985-09-13	647	647	647	647	10,967	450.85
1985-09-12	647	647	647	647	21,934	450.85
1985-09-11	647	647	647	647	4,985	450.85
1985-09-10	648	648	648	648	997	451.55
1985-09-07	647	647	647	647	11,964	450.85
1985-09-06	647	647	647	647	7,976	450.85
1985-09-05	647	647	647	647	49,850	450.85
1985-09-04	647	647	647	647	3,988	450.85
1985-09-03	647	647	647	647	8,973	450.85
1985-09-02	647	647	647	647	3,988	450.85
1985-08-31	647	647	647	647	997	450.85
1985-08-30	647	647	647	647	4,985	450.85
1985-08-29	652	652	652	652	1,994	454.34
1985-08-28	647	652	647	652	9,970	454.34
1985-08-27	644	644	644	644	2,991	448.76
1985-08-26	642	642	642	642	1,994	447.37
1985-08-24	642	642	642	642	2,991	447.37
1985-08-23	642	642	642	642	997	447.37
1985-08-22	642	642	642	642	9,970	447.37
1985-08-21	645	645	645	645	19,940	449.46
1985-08-20	650	650	650	650	18,943	452.94
1985-08-19	650	650	650	650	997	452.94
1985-08-17	649	649	649	649	4,985	452.25
1985-08-16	649	649	649	649	2,991	452.25
1985-08-15	648	648	648	648	29,910	451.55
1985-08-14	649	649	649	649	1,994	452.25
1985-08-13	649	649	649	649	10,967	452.25
1985-08-12	648	648	648	648	1,994	451.55
1985-08-09	652	652	648	648	11,964	451.55
1985-08-08	648	652	648	652	21,934	454.34
1985-08-07	647	647	647	647	8,973	450.85
1985-08-06	651	651	642	642	19,940	447.37
1985-08-05	651	651	651	651	1,994	453.64
1985-08-03	651	652	642	652	9,970	454.34
1985-08-02	652	652	652	652	100,698	454.34
1985-08-01	652	662	652	652	30,907	454.34
1985-07-30	702	703	702	702	559,322	489.18
1985-07-29	687	712	687	712	259,222	496.15
1985-07-27	647	697	647	697	198,405	485.69
1985-07-26	642	642	637	642	112,662	447.37
1985-07-25	632	642	632	642	106,680	447.37
1985-07-24	627	632	627	627	79,761	436.92
1985-07-23	627	627	627	627	18,943	436.92
1985-07-22	627	627	627	627	8,973	436.92
1985-07-19	627	627	627	627	1,994	436.92
1985-07-18	622	637	622	637	20,937	443.88
1985-07-17	622	622	622	622	45,862	433.43
1985-07-16	622	627	622	622	28,913	433.43
1985-07-15	642	642	622	627	20,937	436.92
1985-07-12	631	652	631	633	50,847	441.10
1985-07-11	621	652	621	631	83,749	439.70
1985-07-10	622	622	612	617	26,919	429.95
1985-07-09	602	607	602	607	61,815	422.98
1985-07-08	592	602	587	602	20,937	419.50
1985-07-06	572	587	572	587	10,967	409.04
1985-07-05	572	572	572	572	1,994	398.59
1985-07-04	572	572	572	572	19,940	398.59
1985-07-03	572	572	572	572	997	398.59
1985-07-02	575	575	567	575	4,985	400.68
1985-06-29	567	577	567	577	3,988	402.07
1985-06-28	577	577	577	577	997	402.07
1985-06-27	565	582	565	568	21,934	395.80
1985-06-26	557	566	557	566	24,925	394.41
1985-06-25	557	557	557	557	9,970	388.14
1985-06-24	566	566	557	557	51,844	388.14
1985-06-22	557	567	557	567	9,970	395.11
1985-06-21	558	567	557	567	11,964	395.11
1985-06-20	561	561	557	557	53,838	388.14
1985-06-19	561	567	552	561	7,976	390.92
1985-06-18	552	556	552	552	28,913	384.65
1985-06-17	537	561	537	561	9,970	390.92
1985-06-15	537	537	537	537	4,985	374.20
1985-06-14	541	587	541	587	16,949	409.04
1985-06-13	536	547	536	547	1,994	381.17
1985-06-12	532	535	532	534	39,880	372.11
1985-06-11	530	530	530	530	997	369.32
1985-06-07	532	532	532	532	1,994	370.72
1985-06-06	532	536	532	536	3,988	373.50
1985-06-05	512	532	512	522	13,958	363.75
1985-06-04	507	507	502	507	9,970	353.30
1985-06-03	507	507	507	507	6,979	353.30
1985-06-01	512	513	507	507	8,973	353.30
1985-05-31	513	513	513	513	63,809	357.48
1985-05-30	513	513	513	513	12,961	357.48
1985-05-29	513	513	513	513	1,994	357.48
1985-05-28	513	513	513	513	1,994	357.48
1985-05-23	537	537	537	537	7,976	374.20
1985-05-22	500	512	500	512	28,913	356.78
1985-05-18	551	551	551	551	1,994	383.96
1985-05-14	563	563	563	563	997	392.32
1985-05-10	565	565	565	565	1,994	393.71
1985-05-09	565	565	565	565	3,988	393.71
1985-05-08	565	565	565	565	4,985	393.71
1985-05-07	567	567	567	567	1,994	395.11
1985-05-04	567	567	567	567	1,994	395.11
1985-05-01	551	566	551	566	3,988	394.41
1985-04-24	571	571	571	571	4,985	397.89
1985-04-23	571	572	571	572	9,970	398.59
1985-04-20	541	572	541	572	8,973	398.59
1985-04-15	572	572	572	572	1,994	398.59
1985-04-12	577	577	572	572	34,895	398.59
1985-04-11	566	577	565	577	66,800	402.07
1985-04-08	553	587	553	587	7,976	409.04
1985-04-06	553	553	553	553	997	385.35
1985-04-05	552	553	552	553	10,967	385.35
1985-04-04	557	557	552	552	4,985	384.65
1985-04-03	571	571	563	563	6,979	392.32
1985-04-02	587	587	582	582	2,991	405.56
1985-04-01	600	600	592	592	4,985	412.53
1985-03-28	602	602	601	601	7,976	418.80
1985-03-27	610	613	602	602	15,952	419.50
1985-03-26	614	614	602	612	16,949	426.46
1985-03-25	626	627	617	624	22,931	434.83
1985-03-23	595	627	595	623	27,916	434.13
1985-03-22	623	627	597	597	56,830	416.01
1985-03-20	627	627	622	622	150,548	433.43
1985-03-19	562	586	562	586	117,647	408.35
1985-03-18	552	562	552	557	170,489	388.14
1985-03-16	547	552	547	552	45,862	384.65
1985-03-15	520	539	520	538	21,934	374.90
1985-03-14	530	530	530	530	4,985	369.32
1985-03-07	542	542	540	540	16,949	376.29
1985-03-06	537	537	537	537	5,982	374.20
1985-03-05	532	552	532	552	30,907	384.65
1985-03-04	522	522	522	522	21,934	363.75
1985-03-02	522	522	522	522	12,961	363.75
1985-03-01	522	522	522	522	9,970	363.75
1985-02-28	512	522	507	522	25,922	363.75
1985-02-27	495	510	495	502	33,898	349.81
1985-02-18	511	511	511	511	14,955	356.08
1985-02-13	517	522	517	522	4,985	363.75
1985-02-12	512	522	507	522	25,922	363.75
1985-02-08	512	512	512	512	4,985	356.78
1985-02-07	517	517	517	517	1,994	360.26
1985-02-06	520	520	512	520	8,973	362.35
1985-02-04	522	522	522	522	10,967	363.75
1985-02-02	522	523	522	522	3,988	363.75
1985-02-01	522	522	522	522	17,946	363.75
1985-01-31	522	522	522	522	61,815	363.75
1985-01-30	522	522	522	522	1,994	363.75
1985-01-29	522	522	522	522	13,958	363.75
1985-01-28	522	522	522	522	17,946	363.75
1985-01-26	522	522	522	522	41,874	363.75
1985-01-25	523	523	522	522	51,844	363.75
1985-01-24	523	523	523	523	16,949	364.45
1985-01-22	527	546	527	537	50,847	374.20
1985-01-21	523	527	523	527	23,928	367.23
1985-01-19	524	524	523	523	11,964	364.45
1985-01-18	523	524	523	523	36,889	364.45
1985-01-17	523	527	523	523	25,922	364.45
1985-01-16	523	523	523	523	25,922	364.45
1985-01-14	534	542	512	515	111,665	358.87
1985-01-11	548	548	522	522	115,653	363.75
1985-01-10	542	552	532	552	273,180	384.65
1985-01-09	516	522	502	522	181,456	363.75
1985-01-08	492	502	492	492	97,707	342.84
1985-01-07	477	481	476	477	62,812	332.39
1985-01-04	451	451	451	451	3,988	314.27

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8550 (株)栃木銀行 の時系列データ [1985年度]

8550 (株)栃木銀行の時系列データ [1985年度]