8550 (株)栃木銀行の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-28	2,870	2,870	2,800	2,800	5,000	2,314.05
1989-12-27	2,770	2,820	2,770	2,820	13,000	2,330.58
1989-12-26	2,760	2,770	2,730	2,770	16,000	2,289.26
1989-12-25	2,800	2,830	2,800	2,800	19,000	2,314.05
1989-12-22	2,810	2,840	2,760	2,840	8,000	2,347.11
1989-12-21	2,870	2,930	2,870	2,880	25,000	2,380.17
1989-12-20	2,800	2,850	2,800	2,850	30,000	2,355.37
1989-12-19	2,790	2,800	2,780	2,800	27,000	2,314.05
1989-12-18	2,760	2,800	2,760	2,800	28,000	2,314.05
1989-12-15	2,750	2,770	2,750	2,770	15,000	2,289.26
1989-12-14	2,750	2,780	2,740	2,770	26,000	2,289.26
1989-12-13	2,760	2,780	2,750	2,770	27,000	2,289.26
1989-12-12	2,780	2,780	2,760	2,780	35,000	2,297.52
1989-12-11	2,760	2,760	2,750	2,760	56,000	2,280.99
1989-12-08	2,770	2,770	2,750	2,750	108,000	2,272.73
1989-12-07	2,730	2,750	2,730	2,730	61,000	2,256.20
1989-12-06	2,750	2,770	2,710	2,750	56,000	2,272.73
1989-12-05	2,780	2,780	2,760	2,780	27,000	2,297.52
1989-12-04	2,770	2,780	2,750	2,780	17,000	2,297.52
1989-12-01	2,770	2,780	2,770	2,770	23,000	2,289.26
1989-11-30	2,770	2,780	2,750	2,770	35,000	2,289.26
1989-11-29	2,710	2,760	2,710	2,750	25,000	2,272.73
1989-11-28	2,740	2,740	2,680	2,720	20,000	2,247.93
1989-11-27	2,730	2,750	2,690	2,740	33,000	2,264.46
1989-11-24	2,730	2,730	2,730	2,730	6,000	2,256.20
1989-11-22	2,730	2,730	2,640	2,650	21,000	2,190.08
1989-11-21	2,730	2,750	2,680	2,700	39,000	2,231.41
1989-11-20	2,590	2,650	2,570	2,650	39,000	2,190.08
1989-11-17	2,600	2,650	2,590	2,590	40,000	2,140.50
1989-11-16	2,560	2,600	2,560	2,600	32,000	2,148.76
1989-11-15	2,500	2,600	2,500	2,600	162,000	2,148.76
1989-11-14	2,410	2,500	2,410	2,470	59,000	2,041.32
1989-11-13	2,490	2,490	2,450	2,450	6,000	2,024.79
1989-11-10	2,410	2,480	2,410	2,480	48,000	2,049.59
1989-11-09	2,400	2,450	2,400	2,400	135,000	1,983.47
1989-11-08	2,350	2,420	2,350	2,410	32,000	1,991.74
1989-11-07	2,350	2,350	2,350	2,350	4,000	1,942.15
1989-11-06	2,340	2,350	2,340	2,350	19,000	1,942.15
1989-11-02	2,350	2,370	2,350	2,350	19,000	1,942.15
1989-11-01	2,350	2,400	2,350	2,400	49,000	1,983.47
1989-10-31	2,310	2,350	2,310	2,350	27,000	1,942.15
1989-10-30	2,350	2,350	2,320	2,320	78,000	1,917.36
1989-10-27	2,390	2,400	2,380	2,380	15,000	1,966.94
1989-10-26	2,400	2,450	2,400	2,410	38,000	1,991.74
1989-10-25	2,400	2,400	2,400	2,400	67,000	1,983.47
1989-10-24	2,400	2,400	2,400	2,400	49,000	1,983.47
1989-10-23	2,350	2,400	2,330	2,400	36,000	1,983.47
1989-10-20	2,400	2,400	2,350	2,350	11,000	1,942.15
1989-10-19	2,300	2,430	2,290	2,430	47,000	2,008.26
1989-10-18	2,330	2,330	2,300	2,300	46,000	1,900.83
1989-10-17	2,290	2,330	2,290	2,300	108,000	1,900.83
1989-10-16	2,250	2,290	2,220	2,290	30,000	1,892.56
1989-10-13	2,150	2,330	2,150	2,330	42,000	1,925.62
1989-10-12	2,190	2,200	2,100	2,150	30,000	1,776.86
1989-10-11	2,280	2,280	2,230	2,250	31,000	1,859.50
1989-10-09	2,320	2,320	2,290	2,320	36,000	1,917.36
1989-10-06	2,390	2,390	2,320	2,350	55,000	1,942.15
1989-10-05	2,390	2,420	2,350	2,390	62,000	1,975.21
1989-10-04	2,380	2,420	2,370	2,390	63,000	1,975.21
1989-10-03	2,300	2,540	2,300	2,330	130,000	1,925.62
1989-10-02	2,230	2,330	2,230	2,290	61,000	1,892.56
1989-09-29	2,130	2,140	2,080	2,140	79,000	1,768.60
1989-09-28	1,940	2,090	1,940	2,090	89,000	1,727.27
1989-09-27	1,990	1,990	1,950	1,950	29,000	1,611.57
1989-09-26	1,930	1,960	1,930	1,960	77,000	1,619.83
1989-09-25	1,960	1,960	1,930	1,930	27,000	1,595.04
1989-09-22	1,990	2,000	1,950	1,960	98,000	1,619.83
1989-09-21	1,980	2,000	1,950	2,000	126,000	1,652.89
1989-09-20	1,850	1,970	1,850	1,950	153,000	1,611.57
1989-09-19	1,780	1,850	1,770	1,850	61,000	1,528.93
1989-09-18	1,810	1,810	1,760	1,790	23,000	1,479.34
1989-09-14	1,830	1,840	1,800	1,800	23,000	1,487.60
1989-09-13	1,810	1,810	1,790	1,800	34,000	1,487.60
1989-09-12	1,890	1,900	1,800	1,800	57,000	1,487.60
1989-09-11	1,790	1,910	1,780	1,870	88,000	1,545.45
1989-09-08	1,740	1,780	1,740	1,780	57,000	1,471.07
1989-09-07	1,740	1,750	1,740	1,750	5,000	1,446.28
1989-09-06	1,740	1,750	1,730	1,730	4,000	1,429.75
1989-09-05	1,700	1,750	1,700	1,750	15,000	1,446.28
1989-09-04	1,690	1,700	1,680	1,700	12,000	1,404.96
1989-09-01	1,730	1,730	1,720	1,720	27,000	1,421.49
1989-08-31	1,770	1,770	1,710	1,740	50,000	1,438.02
1989-08-30	1,700	1,780	1,690	1,780	206,000	1,471.07
1989-08-29	1,690	1,700	1,670	1,690	28,000	1,396.69
1989-08-28	1,670	1,670	1,660	1,670	10,000	1,380.17
1989-08-25	1,640	1,660	1,620	1,660	21,000	1,371.90
1989-08-24	1,640	1,650	1,640	1,650	10,000	1,363.64
1989-08-23	1,630	1,650	1,620	1,620	11,000	1,338.84
1989-08-22	1,630	1,650	1,630	1,650	14,000	1,363.64
1989-08-21	1,640	1,640	1,600	1,600	57,000	1,322.31
1989-08-18	1,600	1,650	1,600	1,650	17,000	1,363.64
1989-08-17	1,570	1,600	1,570	1,600	9,000	1,322.31
1989-08-16	1,580	1,630	1,560	1,560	33,000	1,289.26
1989-08-15	1,570	1,570	1,560	1,570	8,000	1,297.52
1989-08-14	1,600	1,600	1,570	1,600	8,000	1,322.31
1989-08-11	1,640	1,650	1,600	1,630	16,000	1,347.11
1989-08-10	1,610	1,650	1,610	1,650	55,000	1,363.64
1989-08-09	1,610	1,610	1,600	1,600	21,000	1,322.31
1989-08-08	1,590	1,600	1,590	1,600	17,000	1,322.31
1989-08-07	1,650	1,650	1,600	1,600	7,000	1,322.31
1989-08-04	1,650	1,650	1,620	1,650	12,000	1,363.64
1989-08-03	1,670	1,680	1,630	1,650	29,000	1,363.64
1989-08-02	1,570	1,650	1,570	1,650	58,000	1,363.64
1989-08-01	1,570	1,570	1,570	1,570	29,000	1,297.52
1989-07-31	1,570	1,570	1,570	1,570	30,000	1,297.52
1989-07-28	1,600	1,600	1,570	1,570	8,000	1,297.52
1989-07-26	1,650	1,670	1,650	1,650	17,000	1,363.64
1989-07-25	1,590	1,690	1,590	1,690	26,000	1,396.69
1989-07-21	1,550	1,560	1,550	1,560	3,000	1,289.26
1989-07-20	1,550	1,550	1,550	1,550	13,000	1,280.99
1989-07-18	1,560	1,560	1,550	1,550	6,000	1,280.99
1989-07-17	1,560	1,560	1,560	1,560	3,000	1,289.26
1989-07-14	1,510	1,570	1,510	1,570	5,000	1,297.52
1989-07-13	1,530	1,530	1,510	1,520	8,000	1,256.20
1989-07-12	1,590	1,590	1,560	1,560	8,000	1,289.26
1989-07-11	1,540	1,580	1,540	1,580	11,000	1,305.79
1989-07-10	1,530	1,540	1,530	1,530	8,000	1,264.46
1989-07-07	1,540	1,540	1,540	1,540	6,000	1,272.73
1989-07-06	1,500	1,500	1,500	1,500	8,000	1,239.67
1989-07-05	1,470	1,470	1,470	1,470	22,000	1,214.88
1989-07-04	1,470	1,470	1,470	1,470	7,000	1,214.88
1989-07-03	1,450	1,470	1,450	1,470	22,000	1,214.88
1989-06-30	1,500	1,500	1,450	1,450	50,000	1,198.35
1989-06-29	1,500	1,500	1,500	1,500	1,000	1,239.67
1989-06-28	1,500	1,500	1,500	1,500	13,000	1,239.67
1989-06-27	1,470	1,500	1,460	1,500	9,000	1,239.67
1989-06-26	1,490	1,490	1,470	1,470	26,000	1,214.88
1989-06-23	1,470	1,470	1,470	1,470	4,000	1,214.88
1989-06-22	1,500	1,500	1,500	1,500	3,000	1,239.67
1989-06-20	1,500	1,520	1,490	1,520	15,000	1,256.20
1989-06-16	1,500	1,500	1,460	1,500	7,000	1,239.67
1989-06-15	1,450	1,450	1,450	1,450	1,000	1,198.35
1989-06-13	1,450	1,450	1,440	1,440	10,000	1,190.08
1989-06-12	1,490	1,490	1,450	1,450	35,000	1,198.35
1989-06-09	1,500	1,500	1,500	1,500	25,000	1,239.67
1989-06-08	1,520	1,520	1,520	1,520	2,000	1,256.20
1989-06-07	1,520	1,520	1,490	1,490	6,000	1,231.40
1989-06-06	1,520	1,520	1,520	1,520	8,000	1,256.20
1989-06-05	1,570	1,570	1,530	1,530	20,000	1,264.46
1989-06-02	1,560	1,570	1,550	1,570	14,000	1,297.52
1989-06-01	1,560	1,560	1,560	1,560	4,000	1,289.26
1989-05-31	1,560	1,560	1,550	1,560	11,000	1,289.26
1989-05-30	1,600	1,600	1,570	1,570	6,000	1,297.52
1989-05-29	1,650	1,650	1,600	1,600	19,000	1,322.31
1989-05-26	1,570	1,570	1,550	1,570	19,000	1,297.52
1989-05-24	1,570	1,570	1,570	1,570	15,000	1,297.52
1989-05-22	1,600	1,600	1,600	1,600	3,000	1,322.31
1989-05-19	1,600	1,630	1,600	1,630	6,000	1,347.11
1989-05-18	1,540	1,550	1,540	1,550	4,000	1,280.99
1989-05-17	1,540	1,540	1,540	1,540	3,000	1,272.73
1989-05-16	1,540	1,550	1,540	1,550	2,000	1,280.99
1989-05-12	1,540	1,550	1,520	1,520	22,000	1,256.20
1989-05-11	1,560	1,560	1,540	1,550	15,000	1,280.99
1989-05-10	1,540	1,560	1,540	1,560	11,000	1,289.26
1989-05-09	1,550	1,550	1,550	1,550	6,000	1,280.99
1989-05-08	1,560	1,560	1,560	1,560	1,000	1,289.26
1989-05-01	1,580	1,580	1,580	1,580	1,000	1,305.79
1989-04-27	1,550	1,600	1,550	1,600	9,000	1,322.31
1989-04-24	1,600	1,600	1,600	1,600	6,000	1,322.31
1989-04-21	1,630	1,630	1,620	1,630	7,000	1,347.11
1989-04-20	1,620	1,620	1,620	1,620	7,000	1,338.84
1989-04-19	1,550	1,620	1,550	1,620	8,000	1,338.84
1989-04-18	1,600	1,610	1,550	1,610	9,000	1,330.58
1989-04-17	1,600	1,600	1,600	1,600	5,000	1,322.31
1989-04-14	1,550	1,600	1,540	1,540	11,000	1,272.73
1989-04-13	1,580	1,600	1,580	1,600	3,000	1,322.31
1989-04-12	1,620	1,620	1,620	1,620	5,000	1,338.84
1989-04-06	1,590	1,620	1,590	1,620	4,000	1,338.84
1989-04-05	1,580	1,620	1,580	1,620	5,000	1,338.84
1989-04-03	1,650	1,650	1,600	1,600	19,000	1,322.31
1989-03-31	1,560	1,680	1,560	1,680	3,000	1,388.43
1989-03-30	1,560	1,570	1,560	1,570	2,000	1,297.52
1989-03-29	1,600	1,600	1,600	1,600	1,000	1,322.31
1989-03-28	1,660	1,660	1,630	1,630	9,000	1,347.11
1989-03-27	1,630	1,690	1,600	1,690	32,000	1,396.69
1989-03-24	1,630	1,680	1,630	1,630	143,000	1,347.11
1989-03-23	1,600	1,650	1,600	1,650	46,000	1,363.64
1989-03-22	1,640	1,640	1,630	1,630	13,000	1,347.11
1989-03-20	1,610	1,630	1,610	1,610	14,000	1,330.58
1989-03-17	1,600	1,610	1,600	1,600	10,000	1,322.31
1989-03-16	1,620	1,620	1,600	1,600	5,000	1,322.31
1989-03-15	1,620	1,650	1,620	1,650	8,000	1,363.64
1989-03-14	1,600	1,650	1,600	1,650	5,000	1,363.64
1989-03-13	1,670	1,680	1,650	1,650	14,000	1,363.64
1989-03-10	1,640	1,650	1,640	1,650	2,000	1,363.64
1989-03-09	1,650	1,650	1,640	1,640	11,000	1,355.37
1989-03-08	1,700	1,700	1,670	1,680	49,000	1,388.43
1989-03-07	1,650	1,660	1,650	1,660	3,000	1,371.90
1989-03-06	1,680	1,680	1,650	1,650	4,000	1,363.64
1989-03-03	1,650	1,650	1,650	1,650	1,000	1,363.64
1989-03-02	1,670	1,700	1,670	1,700	24,000	1,404.96
1989-03-01	1,650	1,700	1,650	1,700	11,000	1,404.96
1989-02-28	1,700	1,750	1,700	1,700	49,000	1,404.96
1989-02-27	1,700	1,700	1,650	1,700	15,000	1,404.96
1989-02-23	1,670	1,700	1,670	1,700	5,000	1,404.96
1989-02-22	1,680	1,680	1,640	1,660	9,000	1,371.90
1989-02-21	1,700	1,750	1,700	1,700	26,000	1,404.96
1989-02-20	1,690	1,750	1,680	1,700	73,000	1,404.96
1989-02-17	1,690	1,720	1,690	1,720	63,000	1,421.49
1989-02-16	1,680	1,690	1,680	1,690	4,000	1,396.69
1989-02-15	1,680	1,700	1,680	1,680	39,000	1,388.43
1989-02-14	1,680	1,700	1,680	1,690	20,000	1,396.69
1989-02-13	1,690	1,710	1,680	1,700	43,000	1,404.96
1989-02-09	1,670	1,690	1,660	1,690	11,000	1,396.69
1989-02-08	1,680	1,680	1,650	1,660	32,000	1,371.90
1989-02-07	1,680	1,680	1,650	1,680	18,000	1,388.43
1989-02-06	1,660	1,660	1,660	1,660	20,000	1,371.90
1989-02-03	1,660	1,670	1,660	1,670	11,000	1,380.17
1989-02-02	1,660	1,670	1,650	1,670	72,000	1,380.17
1989-02-01	1,710	1,750	1,660	1,680	49,000	1,388.43
1989-01-31	1,730	1,740	1,690	1,740	19,000	1,438.02
1989-01-30	1,760	1,760	1,740	1,740	68,000	1,438.02
1989-01-28	1,760	1,780	1,760	1,780	28,000	1,471.07
1989-01-27	1,700	1,760	1,700	1,760	48,000	1,454.55
1989-01-26	1,670	1,700	1,650	1,680	90,000	1,388.43
1989-01-25	1,650	1,650	1,640	1,650	32,000	1,363.64
1989-01-24	1,600	1,650	1,600	1,630	14,000	1,347.11
1989-01-23	1,590	1,600	1,590	1,600	28,000	1,322.31
1989-01-20	1,600	1,610	1,600	1,600	13,000	1,322.31
1989-01-19	1,640	1,650	1,600	1,600	40,000	1,322.31
1989-01-18	1,590	1,650	1,580	1,650	43,000	1,363.64
1989-01-17	1,560	1,610	1,560	1,590	29,000	1,314.05
1989-01-13	1,530	1,570	1,530	1,570	25,000	1,297.52
1989-01-12	1,500	1,530	1,500	1,520	31,000	1,256.20
1989-01-11	1,480	1,500	1,480	1,480	63,000	1,223.14
1989-01-10	1,460	1,480	1,460	1,480	7,000	1,223.14
1989-01-06	1,450	1,450	1,450	1,450	18,000	1,198.35
1989-01-05	1,440	1,450	1,440	1,450	4,000	1,198.35
1989-01-04	1,470	1,470	1,440	1,440	5,000	1,190.08

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 [1989年度]

8550 (株)栃木銀行の時系列データ [1989年度]