8550 (株)栃木銀行の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	871	871	844	844	17,946	588.13
1987-12-26	874	874	874	874	2,991	609.03
1987-12-25	888	888	874	874	18,943	609.03
1987-12-24	895	895	888	888	17,946	618.79
1987-12-22	911	911	911	911	10,967	634.82
1987-12-21	911	913	911	911	23,928	634.82
1987-12-18	919	919	913	913	23,928	636.21
1987-12-17	913	918	913	918	5,982	639.70
1987-12-16	933	933	913	913	8,973	636.21
1987-12-15	913	923	908	919	17,946	640.39
1987-12-14	904	904	903	903	6,979	629.24
1987-12-11	913	913	895	895	19,940	623.67
1987-12-10	889	903	889	903	12,961	629.24
1987-12-09	883	885	883	885	7,976	616.70
1987-12-08	883	883	883	883	997	615.31
1987-12-05	883	903	883	903	5,982	629.24
1987-12-04	883	886	874	879	12,961	612.52
1987-12-03	893	893	893	893	3,988	622.27
1987-11-30	893	893	893	893	997	622.27
1987-11-26	913	913	913	913	5,982	636.21
1987-11-25	903	913	903	913	11,964	636.21
1987-11-24	912	912	903	912	7,976	635.51
1987-11-20	913	913	913	913	2,991	636.21
1987-11-18	883	883	883	883	6,979	615.31
1987-11-17	894	894	883	883	13,958	615.31
1987-11-16	876	893	876	893	24,925	622.27
1987-11-13	872	873	871	873	20,937	608.34
1987-11-10	901	901	901	901	1,994	627.85
1987-11-07	902	903	902	903	4,985	629.24
1987-11-06	903	903	903	903	997	629.24
1987-11-05	903	903	903	903	3,988	629.24
1987-11-04	903	903	903	903	3,988	629.24
1987-11-02	923	923	903	923	25,922	643.18
1987-10-31	923	923	923	923	2,991	643.18
1987-10-28	963	963	953	953	20,937	664.08
1987-10-27	963	963	963	963	5,982	671.05
1987-10-26	973	973	973	973	8,973	678.02
1987-10-24	983	983	973	973	2,991	678.02
1987-10-22	1,053	1,103	1,053	1,063	52,841	740.74
1987-10-21	973	1,053	973	1,053	25,922	733.77
1987-10-19	1,023	1,023	1,023	1,023	3,988	712.86
1987-10-16	1,033	1,033	1,013	1,013	8,973	705.89
1987-10-15	1,043	1,043	1,043	1,043	2,991	726.80
1987-10-13	1,043	1,043	1,043	1,043	2,991	726.80
1987-10-12	1,043	1,043	1,043	1,043	997	726.80
1987-10-09	1,023	1,023	1,023	1,023	4,985	712.86
1987-10-08	1,002	1,002	983	983	10,967	684.99
1987-10-07	1,003	1,003	1,003	1,003	8,973	698.93
1987-10-06	1,003	1,003	1,003	1,003	17,946	698.93
1987-10-05	1,003	1,003	1,003	1,003	5,982	698.93
1987-10-03	1,063	1,063	1,063	1,063	1,994	740.74
1987-10-02	1,083	1,083	1,013	1,013	4,985	705.89
1987-10-01	1,103	1,103	1,103	1,103	6,979	768.61
1987-09-30	1,103	1,143	1,103	1,143	19,940	796.48
1987-09-29	1,103	1,113	1,083	1,113	15,952	775.58
1987-09-26	983	985	983	984	27,916	685.69
1987-09-25	973	973	953	953	18,943	664.08
1987-09-24	973	988	973	973	28,913	678.02
1987-09-22	963	973	953	973	15,952	678.02
1987-09-21	974	976	953	953	45,862	664.08
1987-09-18	983	993	973	973	27,916	678.02
1987-09-17	963	973	963	973	35,892	678.02
1987-09-16	983	983	973	973	33,898	678.02
1987-09-14	1,003	1,003	993	1,003	47,856	698.93
1987-09-10	1,103	1,103	1,103	1,103	14,955	768.61
1987-09-09	1,113	1,113	1,113	1,113	997	775.58
1987-09-08	1,113	1,113	1,103	1,103	10,967	768.61
1987-09-07	1,113	1,113	1,113	1,113	997	775.58
1987-09-05	1,123	1,123	1,103	1,103	5,982	768.61
1987-09-04	1,133	1,133	1,123	1,123	2,991	782.55
1987-09-03	1,123	1,123	1,123	1,123	997	782.55
1987-09-02	1,123	1,143	1,123	1,143	5,982	796.48
1987-09-01	1,113	1,113	1,103	1,103	31,904	768.61
1987-08-31	1,103	1,103	1,103	1,103	20,937	768.61
1987-08-27	1,204	1,224	1,204	1,224	6,979	852.93
1987-08-26	1,224	1,224	1,224	1,224	6,979	852.93
1987-08-25	1,224	1,224	1,224	1,224	4,985	852.93
1987-08-24	1,214	1,224	1,214	1,224	2,991	852.93
1987-08-22	1,224	1,224	1,214	1,214	6,979	845.96
1987-08-20	1,184	1,224	1,184	1,224	12,961	852.93
1987-08-19	1,204	1,204	1,194	1,194	39,880	832.02
1987-08-18	1,153	1,204	1,153	1,204	9,970	838.99
1987-08-17	1,103	1,153	1,103	1,153	19,940	803.45
1987-08-11	1,113	1,113	1,103	1,103	6,979	768.61
1987-08-10	1,103	1,103	1,103	1,103	7,976	768.61
1987-08-06	1,053	1,103	1,053	1,103	14,955	768.61
1987-08-05	1,063	1,103	1,063	1,063	7,976	740.74
1987-08-03	1,113	1,113	1,103	1,103	1,994	768.61
1987-08-01	1,103	1,103	1,103	1,103	6,979	768.61
1987-07-31	1,133	1,133	1,103	1,103	11,964	768.61
1987-07-29	1,153	1,153	1,153	1,153	3,988	803.45
1987-07-28	1,153	1,153	1,153	1,153	2,991	803.45
1987-07-27	1,153	1,174	1,153	1,174	9,970	818.08
1987-07-25	1,174	1,174	1,153	1,153	10,967	803.45
1987-07-24	1,153	1,174	1,153	1,174	29,910	818.08
1987-07-23	1,153	1,184	1,153	1,184	19,940	825.05
1987-07-22	1,153	1,153	1,153	1,153	25,922	803.45
1987-07-21	1,174	1,184	1,153	1,153	17,946	803.45
1987-07-20	1,194	1,204	1,184	1,184	102,692	825.05
1987-07-17	1,204	1,204	1,184	1,204	53,838	838.99
1987-07-16	1,204	1,204	1,204	1,204	23,928	838.99
1987-07-15	1,184	1,204	1,184	1,204	15,952	838.99
1987-07-14	1,204	1,234	1,204	1,204	4,985	838.99
1987-07-13	1,244	1,244	1,204	1,204	10,967	838.99
1987-07-10	1,244	1,244	1,184	1,184	21,934	825.05
1987-07-09	1,204	1,244	1,204	1,244	15,952	866.86
1987-07-08	1,163	1,254	1,163	1,254	74,776	873.83
1987-07-07	1,184	1,204	1,184	1,184	35,892	825.05
1987-07-06	1,204	1,204	1,204	1,204	51,844	838.99
1987-07-04	1,204	1,214	1,204	1,204	14,955	838.99
1987-07-03	1,214	1,224	1,214	1,224	6,979	852.93
1987-07-02	1,244	1,254	1,224	1,224	24,925	852.93
1987-07-01	1,214	1,254	1,204	1,254	67,797	873.83
1987-06-30	1,184	1,204	1,184	1,204	63,809	838.99
1987-06-29	1,194	1,204	1,194	1,204	37,886	838.99
1987-06-27	1,214	1,214	1,204	1,204	20,937	838.99
1987-06-26	1,214	1,234	1,214	1,214	16,949	845.96
1987-06-25	1,234	1,234	1,204	1,204	6,979	838.99
1987-06-24	1,184	1,254	1,184	1,204	35,892	838.99
1987-06-23	1,234	1,244	1,204	1,204	20,937	838.99
1987-06-22	1,254	1,284	1,234	1,254	108,674	873.83
1987-06-19	1,294	1,294	1,254	1,264	21,934	880.80
1987-06-18	1,284	1,304	1,254	1,304	31,904	908.67
1987-06-17	1,274	1,294	1,264	1,294	23,928	901.70
1987-06-16	1,304	1,304	1,254	1,294	50,847	901.70
1987-06-15	1,294	1,304	1,284	1,284	30,907	894.74
1987-06-12	1,304	1,334	1,294	1,294	87,737	901.70
1987-06-11	1,324	1,354	1,284	1,294	242,273	901.70
1987-06-10	1,174	1,304	1,174	1,304	303,091	908.67
1987-06-09	1,133	1,184	1,133	1,163	28,913	810.42
1987-06-08	1,133	1,133	1,133	1,133	7,976	789.51
1987-06-06	1,123	1,163	1,123	1,163	30,907	810.42
1987-06-05	1,123	1,123	1,103	1,103	18,943	768.61
1987-06-04	1,113	1,123	1,113	1,113	33,898	775.58
1987-06-03	1,103	1,123	1,103	1,123	28,913	782.55
1987-06-02	1,113	1,113	1,103	1,103	43,868	768.61
1987-06-01	1,113	1,113	1,103	1,103	3,988	768.61
1987-05-30	1,103	1,113	1,103	1,103	13,958	768.61
1987-05-29	1,103	1,113	1,103	1,113	9,970	775.58
1987-05-28	1,153	1,153	1,123	1,123	13,958	782.55
1987-05-27	1,113	1,153	1,103	1,153	66,800	803.45
1987-05-26	1,133	1,143	1,133	1,133	18,943	789.51
1987-05-25	1,163	1,163	1,133	1,133	39,880	789.51
1987-05-23	1,143	1,153	1,143	1,143	65,803	796.48
1987-05-22	1,073	1,073	1,073	1,073	30,907	747.70
1987-05-21	1,053	1,083	1,053	1,073	41,874	747.70
1987-05-20	1,073	1,073	1,033	1,033	77,767	719.83
1987-05-19	1,053	1,153	1,053	1,143	48,853	796.48
1987-05-18	1,153	1,153	1,063	1,063	45,862	740.74
1987-05-15	1,194	1,204	1,153	1,163	77,767	810.42
1987-05-14	1,103	1,194	1,093	1,184	125,623	825.05
1987-05-13	1,093	1,103	1,083	1,093	52,841	761.64
1987-05-12	1,153	1,153	1,093	1,093	61,815	761.64
1987-05-11	1,143	1,163	1,133	1,143	192,423	796.48
1987-05-08	1,113	1,133	1,103	1,113	126,620	775.58
1987-05-07	1,003	1,103	1,003	1,103	103,689	768.61
1987-05-06	991	1,013	982	1,003	57,827	698.93
1987-05-02	971	981	953	981	65,803	683.60
1987-05-01	953	972	953	972	27,916	677.32
1987-04-30	958	958	953	953	11,964	664.08
1987-04-28	968	968	943	958	51,844	667.57
1987-04-27	1,003	1,003	983	983	35,892	684.99
1987-04-25	1,013	1,013	1,003	1,003	39,880	698.93
1987-04-24	1,023	1,023	1,003	1,023	61,815	712.86
1987-04-23	1,013	1,033	1,003	1,023	50,847	712.86
1987-04-22	1,053	1,053	1,003	1,013	110,668	705.89
1987-04-21	1,073	1,083	1,023	1,043	85,743	726.80
1987-04-20	1,123	1,123	1,053	1,053	154,536	733.77
1987-04-17	1,053	1,123	1,043	1,103	297,109	768.61
1987-04-16	973	1,033	973	1,023	280,160	712.86
1987-04-15	977	978	953	973	192,423	678.02
1987-04-14	933	978	918	978	122,632	681.51
1987-04-13	913	953	913	938	250,249	653.63
1987-04-10	873	913	863	913	124,626	636.21
1987-04-09	887	888	873	873	50,847	608.34
1987-04-08	832	863	827	858	88,734	597.88
1987-04-07	812	828	812	828	11,964	576.98
1987-04-06	832	832	812	812	33,898	565.83
1987-04-04	815	822	812	822	26,919	572.80
1987-04-03	812	819	802	813	179,462	566.53
1987-04-02	806	822	802	812	120,638	565.83
1987-04-01	802	822	802	802	135,593	558.86
1987-03-31	812	817	807	808	16,949	563.04
1987-03-30	823	823	807	807	33,898	562.35
1987-03-28	822	822	812	817	22,931	569.31
1987-03-27	832	832	807	807	133,599	562.35
1987-03-26	803	843	803	832	56,830	579.77
1987-03-25	827	832	802	802	48,853	558.86
1987-03-24	815	815	793	802	92,722	558.86
1987-03-23	832	833	812	812	45,862	565.83
1987-03-20	831	843	827	828	58,824	576.98
1987-03-19	852	882	832	832	115,653	579.77
1987-03-18	903	903	852	852	88,734	593.70
1987-03-17	918	918	882	913	355,932	636.21
1987-03-16	832	863	832	863	261,216	601.37
1987-03-13	716	722	712	722	20,937	503.12
1987-03-12	712	722	712	717	33,898	499.63
1987-03-11	703	712	701	702	408,774	489.18
1987-03-10	712	712	702	712	31,904	496.15
1987-03-09	702	702	692	692	109,671	482.21
1987-03-07	702	702	692	702	120,638	489.18
1987-03-06	692	702	692	702	129,611	489.18
1987-03-05	692	692	682	682	20,937	475.24
1987-03-04	692	702	682	682	21,934	475.24
1987-03-03	655	682	655	682	25,922	475.24
1987-03-02	652	652	652	652	6,979	454.34
1987-02-28	671	671	652	652	11,964	454.34
1987-02-27	672	672	672	672	10,967	468.27
1987-02-26	662	662	662	662	18,943	461.31
1987-02-25	682	682	677	677	22,931	471.76
1987-02-24	672	687	672	687	4,985	478.73
1987-02-23	687	691	687	691	25,922	481.51
1987-02-20	712	712	692	692	15,952	482.21
1987-02-19	712	712	712	712	26,919	496.15
1987-02-18	712	717	712	712	8,973	496.15
1987-02-17	712	717	712	712	36,889	496.15
1987-02-16	717	722	712	717	11,964	499.63
1987-02-13	712	712	712	712	17,946	496.15
1987-02-12	718	736	712	712	28,913	496.15
1987-02-10	702	717	702	717	6,979	499.63
1987-02-09	692	702	692	697	40,877	485.69
1987-02-07	704	704	680	680	18,943	473.85
1987-02-06	722	722	694	694	36,889	483.60
1987-02-05	752	757	737	737	79,761	513.57
1987-02-04	746	752	736	752	82,752	524.02
1987-02-03	771	777	768	777	92,722	541.44
1987-02-02	792	802	777	777	328,016	541.44
1987-01-31	751	782	737	781	299,103	544.23
1987-01-30	712	732	703	732	393,819	510.08
1987-01-29	702	712	692	692	329,013	482.21
1987-01-28	652	702	652	702	432,702	489.18
1987-01-27	642	652	642	652	44,865	454.34
1987-01-26	637	642	637	642	34,895	447.37
1987-01-24	650	650	637	642	19,940	447.37
1987-01-23	647	652	632	650	94,716	452.94
1987-01-22	612	632	612	622	130,608	433.43
1987-01-21	603	607	597	602	55,833	419.50
1987-01-20	612	612	612	612	26,919	426.46
1987-01-19	570	582	567	567	90,728	395.11
1987-01-16	567	572	563	567	148,554	395.11
1987-01-14	558	567	558	567	13,958	395.11
1987-01-13	552	552	552	552	10,967	384.65
1987-01-09	587	587	582	582	5,982	405.56
1987-01-08	612	612	612	612	2,991	426.46
1987-01-07	622	622	607	607	49,850	422.98
1987-01-06	612	621	607	618	52,841	430.64
1987-01-05	607	607	607	607	16,949	422.98

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11月
日	月	火	水	木	金	土
« 10月31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

8550 (株)栃木銀行 の時系列データ [1987年度]

8550 (株)栃木銀行の時系列データ [1987年度]