1. HOME >
  2. 株価時系列 >
  3. 8550 >
  4. 1986年

8550 (株)栃木銀行 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2757859257858213,958405.56
1986-12-2654756254756214,955391.62
1986-12-25547547547547997381.17
1986-12-2354854954754715,952381.17
1986-12-2254254754254725,922381.17
1986-12-195395395395391,994375.59
1986-12-185375375375372,991374.20
1986-12-1754754754254434,895379.08
1986-12-165475475475474,985381.17
1986-12-155475475475471,994381.17
1986-12-125475515475479,970381.17
1986-12-115465475465479,970381.17
1986-12-105465465465469,970380.47
1986-12-085465465465461,994380.47
1986-12-065475475475472,991381.17
1986-12-055475475475472,991381.17
1986-12-045525525525521,994384.65
1986-12-035555555475475,982381.17
1986-12-025525535525539,970385.35
1986-12-015525525525526,979384.65
1986-11-295375375375373,988374.20
1986-11-285225325225246,979365.14
1986-11-2753253352252211,964363.75
1986-11-2652252252252219,940363.75
1986-11-2552252252252224,925363.75
1986-11-225225225225222,991363.75
1986-11-195325325315311,994370.02
1986-11-185175225175222,991363.75
1986-11-125155155145143,988358.17
1986-11-07513513513513997357.48
1986-11-065135135125122,991356.78
1986-11-055135135135131,994357.48
1986-10-315175175125127,976356.78
1986-10-295085175085171,994360.26
1986-10-2851251250750719,940353.30
1986-10-2452252251251739,880360.26
1986-10-2353253252252234,895363.75
1986-10-2254254253253220,937370.72
1986-10-205425425425423,988377.69
1986-10-175425425425421,994377.69
1986-10-1655355355355333,898385.35
1986-10-145575575575578,973388.14
1986-10-13553553553553997385.35
1986-10-04557557557557997388.14
1986-10-035575575575573,988388.14
1986-10-025595595595592,991389.53
1986-10-015585585585581,994388.83
1986-09-305575575535576,979388.14
1986-09-29557557557557997388.14
1986-09-265575575575576,979388.14
1986-09-255565565565561,994387.44
1986-09-22557557557557997388.14
1986-09-18556556556556997387.44
1986-09-17554554554554997386.05
1986-09-12562562562562997391.62
1986-09-115725725725723,988398.59
1986-09-105725725725722,991398.59
1986-09-095735735725724,985398.59
1986-09-085775775735735,982399.29
1986-09-065735735735733,988399.29
1986-09-055845845735731,994399.29
1986-09-035865865865869,970408.35
1986-09-025865865845846,979406.95
1986-09-015865865865863,988408.35
1986-08-295845845845848,973406.95
1986-08-26582582582582997405.56
1986-08-2060260259260210,967419.50
1986-08-195925925925924,985412.53
1986-08-18611611611611997425.77
1986-08-156026126026126,979426.46
1986-08-145926025926022,991419.50
1986-08-1359260259260210,967419.50
1986-08-125925925925924,985412.53
1986-08-085775825775824,985405.56
1986-08-075825825735731,994399.29
1986-08-065825825825825,982405.56
1986-08-055925925925921,994412.53
1986-08-045935935935932,991413.22
1986-08-016006005986007,976418.10
1986-07-316026026026026,979419.50
1986-07-305986125986027,976419.50
1986-07-286026076026072,991422.98
1986-07-2660461160360311,964420.19
1986-07-245825845825848,973406.95
1986-07-225745745745743,988399.98
1986-07-215675745675749,970399.98
1986-07-195655675635633,988392.32
1986-07-1856656656356313,958392.32
1986-07-175655655655659,970393.71
1986-07-165665665655652,991393.71
1986-07-1556556556556513,958393.71
1986-07-115645645635634,985392.32
1986-07-105675675675671,994395.11
1986-07-0956756756356717,946395.11
1986-07-085675675675673,988395.11
1986-07-075675675675673,988395.11
1986-07-055685685675674,985395.11
1986-07-045675675675673,988395.11
1986-07-035715715675671,994395.11
1986-07-025725725725726,979398.59
1986-07-015725725695718,973397.89
1986-06-3057257257257217,946398.59
1986-06-28572572572572997398.59
1986-06-275725725725724,985398.59
1986-06-25572572572572997398.59
1986-06-2457257257257213,958398.59
1986-06-2157257257257216,949398.59
1986-06-205725725725727,976398.59
1986-06-1957257257257213,958398.59
1986-06-1857257257057271,785398.59
1986-06-175685685645643,988393.02
1986-06-165655725655724,985398.59
1986-06-1357257256256237,886391.62
1986-06-115725725725721,994398.59
1986-06-1057157257157240,877398.59
1986-06-0757157156256242,871391.62
1986-06-055715715715714,985397.89
1986-06-045705725705717,976397.89
1986-06-03571571571571997397.89
1986-05-31570570570570997397.20
1986-05-295705705695693,988396.50
1986-05-26569569569569997396.50
1986-05-175625625625622,991391.62
1986-05-1656856856256236,889391.62
1986-05-15568568568568997395.80
1986-05-12566566566566997394.41
1986-05-075625635625636,979392.32
1986-04-30582582582582997405.56
1986-04-285625625625623,988391.62
1986-04-245825825825829,970405.56
1986-04-2358258258258214,955405.56
1986-04-22582582582582997405.56
1986-04-21582582582582997405.56
1986-04-185915915915912,991411.83
1986-04-15591591591591997411.83
1986-04-14591591591591997411.83
1986-04-08632632632632997440.40
1986-04-02642642642642997447.37
1986-04-016476476426424,985447.37
1986-03-286426436426427,976447.37
1986-03-276426426426426,979447.37
1986-03-25681681681681997474.55
1986-03-2468368368268215,952475.24
1986-03-22652662652662906,281461.31
1986-03-206426426426425,982447.37
1986-03-1864264264264211,964447.37
1986-03-1764265164264210,967447.37
1986-03-156436526436522,991454.34
1986-03-1464264264264262,812447.37
1986-03-13641641641641997446.67
1986-03-126426516426505,982452.94
1986-03-11617632617632884,347440.40
1986-03-1063263362262256,830433.43
1986-03-0765765763263249,850440.40
1986-03-06652662651651110,668453.64
1986-03-0560763260763217,946440.40
1986-03-0460260260260210,967419.50
1986-03-036026026026021,994419.50
1986-03-016026026026022,991419.50
1986-02-286026026026028,973419.50
1986-02-2760260260260212,961419.50
1986-02-2565965964765114,955453.64
1986-02-2463766263766212,961461.31
1986-02-226026086026086,979423.68
1986-02-215725725725723,988398.59
1986-02-205675685675684,985395.80
1986-02-175525525525525,982384.65
1986-02-155325475325472,991381.17
1986-02-145525525425421,994377.69
1986-02-135525525525526,979384.65
1986-02-12551551551551997383.96
1986-02-105525525525521,994384.65
1986-02-075525525525522,991384.65
1986-02-065525525525529,970384.65
1986-02-05552552552552997384.65
1986-02-045525525525523,988384.65
1986-02-015525525525522,991384.65
1986-01-30552552552552997384.65
1986-01-295525525525524,985384.65
1986-01-2455255255255246,859384.65
1986-01-235525525525522,991384.65
1986-01-22552552552552997384.65
1986-01-21552552552552997384.65
1986-01-205525525525525,982384.65
1986-01-18552552552552997384.65
1986-01-17552552552552997384.65
1986-01-165525525525522,991384.65
1986-01-145525525525521,994384.65
1986-01-13552552552552997384.65
1986-01-105525525525521,994384.65
1986-01-095715715715715,982397.89
1986-01-085725725725722,991398.59
1986-01-075525525525522,991384.65
1986-01-0655255255255223,928384.65
1986-01-045525525525521,994384.65

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