8550 (株)栃木銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,190 | 1,190 | 1,170 | 1,190 | 9,000 | 1,190 |
| 1992-12-29 | 1,190 | 1,210 | 1,190 | 1,190 | 25,000 | 1,190 |
| 1992-12-28 | 1,190 | 1,230 | 1,190 | 1,230 | 11,000 | 1,230 |
| 1992-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 25,000 | 1,200 |
| 1992-12-24 | 1,190 | 1,190 | 1,190 | 1,190 | 18,000 | 1,190 |
| 1992-12-22 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1992-12-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-12-18 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 1,200 |
| 1992-12-17 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1992-12-16 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 1,190 |
| 1992-12-14 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 | 1,200 |
| 1992-12-11 | 1,180 | 1,200 | 1,180 | 1,200 | 23,000 | 1,200 |
| 1992-12-10 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 | 1,200 |
| 1992-12-09 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1992-12-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1992-12-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-12-04 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1992-12-03 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1992-12-02 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1992-12-01 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1992-11-30 | 1,200 | 1,200 | 1,190 | 1,200 | 20,000 | 1,200 |
| 1992-11-27 | 1,220 | 1,230 | 1,190 | 1,200 | 29,000 | 1,200 |
| 1992-11-26 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1992-11-25 | 1,240 | 1,250 | 1,210 | 1,250 | 6,000 | 1,250 |
| 1992-11-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1992-11-20 | 1,240 | 1,250 | 1,240 | 1,250 | 9,000 | 1,250 |
| 1992-11-19 | 1,240 | 1,250 | 1,240 | 1,250 | 13,000 | 1,250 |
| 1992-11-18 | 1,200 | 1,250 | 1,200 | 1,240 | 358,000 | 1,240 |
| 1992-11-17 | 1,220 | 1,220 | 1,190 | 1,190 | 19,000 | 1,190 |
| 1992-11-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-11-13 | 1,220 | 1,240 | 1,210 | 1,240 | 8,000 | 1,240 |
| 1992-11-12 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1992-11-11 | 1,230 | 1,230 | 1,230 | 1,230 | 20,000 | 1,230 |
| 1992-11-10 | 1,180 | 1,200 | 1,180 | 1,200 | 12,000 | 1,200 |
| 1992-11-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-11-06 | 1,250 | 1,250 | 1,220 | 1,220 | 13,000 | 1,220 |
| 1992-11-05 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1992-11-04 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 1,250 |
| 1992-11-02 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 1,250 |
| 1992-10-30 | 1,230 | 1,250 | 1,230 | 1,250 | 40,000 | 1,250 |
| 1992-10-28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1992-10-27 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 1,260 |
| 1992-10-26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1992-10-23 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1992-10-22 | 1,260 | 1,260 | 1,250 | 1,250 | 45,000 | 1,250 |
| 1992-10-21 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1992-10-20 | 1,230 | 1,240 | 1,230 | 1,230 | 31,000 | 1,230 |
| 1992-10-19 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1992-10-16 | 1,240 | 1,240 | 1,230 | 1,230 | 10,000 | 1,230 |
| 1992-10-14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1992-10-13 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1992-10-09 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 1,250 |
| 1992-10-08 | 1,220 | 1,250 | 1,220 | 1,250 | 3,000 | 1,250 |
| 1992-10-07 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 | 1,240 |
| 1992-10-06 | 1,250 | 1,260 | 1,250 | 1,260 | 13,000 | 1,260 |
| 1992-10-05 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1992-10-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1992-10-01 | 1,290 | 1,300 | 1,290 | 1,300 | 398,000 | 1,300 |
| 1992-09-30 | 1,290 | 1,290 | 1,290 | 1,290 | 21,000 | 1,290 |
| 1992-09-29 | 1,250 | 1,290 | 1,250 | 1,290 | 12,000 | 1,290 |
| 1992-09-28 | 1,280 | 1,280 | 1,280 | 1,280 | 49,000 | 1,280 |
| 1992-09-24 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 | 1,300 |
| 1992-09-22 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 | 1,270 |
| 1992-09-18 | 1,240 | 1,290 | 1,240 | 1,290 | 403,000 | 1,290 |
| 1992-09-17 | 1,240 | 1,240 | 1,240 | 1,240 | 27,000 | 1,240 |
| 1992-09-16 | 1,340 | 1,340 | 1,300 | 1,300 | 26,000 | 1,300 |
| 1992-09-14 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1992-09-11 | 1,350 | 1,350 | 1,330 | 1,330 | 34,000 | 1,330 |
| 1992-09-10 | 1,350 | 1,390 | 1,350 | 1,390 | 4,000 | 1,390 |
| 1992-09-09 | 1,300 | 1,350 | 1,300 | 1,350 | 14,000 | 1,350 |
| 1992-09-08 | 1,300 | 1,330 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1992-09-07 | 1,340 | 1,340 | 1,330 | 1,330 | 10,000 | 1,330 |
| 1992-09-04 | 1,270 | 1,300 | 1,270 | 1,300 | 19,000 | 1,300 |
| 1992-09-03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1992-09-02 | 1,230 | 1,250 | 1,230 | 1,250 | 6,000 | 1,250 |
| 1992-09-01 | 1,240 | 1,250 | 1,190 | 1,250 | 15,000 | 1,250 |
| 1992-08-31 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 | 1,240 |
| 1992-08-28 | 1,220 | 1,240 | 1,220 | 1,240 | 11,000 | 1,240 |
| 1992-08-27 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 1,220 |
| 1992-08-26 | 1,190 | 1,210 | 1,190 | 1,210 | 111,000 | 1,210 |
| 1992-08-25 | 1,150 | 1,200 | 1,150 | 1,200 | 5,000 | 1,200 |
| 1992-08-24 | 1,080 | 1,150 | 1,080 | 1,150 | 6,000 | 1,150 |
| 1992-08-21 | 1,040 | 1,100 | 1,040 | 1,100 | 17,000 | 1,100 |
| 1992-08-20 | 990 | 1,030 | 990 | 1,030 | 46,000 | 1,030 |
| 1992-08-19 | 1,020 | 1,020 | 980 | 990 | 516,000 | 990 |
| 1992-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1992-08-17 | 1,020 | 1,020 | 1,010 | 1,010 | 502,000 | 1,010 |
| 1992-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1992-08-13 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1992-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1992-08-11 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1992-08-06 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1992-08-05 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1992-08-04 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1992-08-03 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 | 1,060 |
| 1992-07-31 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 1992-07-30 | 1,050 | 1,070 | 1,050 | 1,070 | 19,000 | 1,070 |
| 1992-07-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1992-07-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-07-27 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1992-07-24 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1992-07-22 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1992-07-21 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1992-07-20 | 1,050 | 1,110 | 1,050 | 1,110 | 10,000 | 1,110 |
| 1992-07-17 | 1,130 | 1,130 | 1,050 | 1,050 | 52,000 | 1,050 |
| 1992-07-16 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1992-07-13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1992-07-09 | 1,160 | 1,160 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1992-07-06 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1992-07-03 | 1,150 | 1,150 | 1,150 | 1,150 | 19,000 | 1,150 |
| 1992-07-02 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1992-06-30 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1992-06-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1992-06-26 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1992-06-25 | 1,150 | 1,200 | 1,100 | 1,200 | 14,000 | 1,200 |
| 1992-06-24 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1992-06-22 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1992-06-19 | 1,200 | 1,200 | 1,190 | 1,190 | 17,000 | 1,190 |
| 1992-06-18 | 1,200 | 1,220 | 1,190 | 1,200 | 16,000 | 1,200 |
| 1992-06-16 | 1,260 | 1,270 | 1,260 | 1,270 | 15,000 | 1,270 |
| 1992-06-12 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1992-06-10 | 1,450 | 1,450 | 1,450 | 1,450 | 32,000 | 1,450 |
| 1992-06-05 | 1,410 | 1,450 | 1,410 | 1,450 | 5,000 | 1,450 |
| 1992-06-04 | 1,410 | 1,410 | 1,400 | 1,410 | 13,000 | 1,410 |
| 1992-06-01 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 | 1,450 |
| 1992-05-28 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1992-05-27 | 1,420 | 1,430 | 1,410 | 1,430 | 13,000 | 1,430 |
| 1992-05-26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1992-05-25 | 1,450 | 1,450 | 1,440 | 1,440 | 14,000 | 1,440 |
| 1992-05-22 | 1,390 | 1,500 | 1,390 | 1,490 | 329,000 | 1,490 |
| 1992-05-21 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1992-05-20 | 1,350 | 1,420 | 1,350 | 1,420 | 22,000 | 1,420 |
| 1992-05-19 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1992-05-18 | 1,330 | 1,370 | 1,300 | 1,300 | 14,000 | 1,300 |
| 1992-05-15 | 1,310 | 1,340 | 1,310 | 1,340 | 8,000 | 1,340 |
| 1992-05-14 | 1,240 | 1,310 | 1,240 | 1,310 | 10,000 | 1,310 |
| 1992-05-12 | 1,220 | 1,250 | 1,220 | 1,250 | 4,000 | 1,250 |
| 1992-05-11 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 | 1,220 |
| 1992-05-08 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1992-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 30,000 | 1,200 |
| 1992-04-28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-04-24 | 1,250 | 1,250 | 1,250 | 1,250 | 61,000 | 1,250 |
| 1992-04-23 | 1,220 | 1,250 | 1,220 | 1,250 | 54,000 | 1,250 |
| 1992-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-04-21 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1992-04-20 | 1,300 | 1,300 | 1,260 | 1,260 | 9,000 | 1,260 |
| 1992-04-17 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 1,300 |
| 1992-04-16 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1992-04-15 | 1,230 | 1,300 | 1,230 | 1,300 | 10,000 | 1,300 |
| 1992-04-13 | 1,230 | 1,250 | 1,230 | 1,250 | 17,000 | 1,250 |
| 1992-04-10 | 1,200 | 1,290 | 1,200 | 1,270 | 32,000 | 1,270 |
| 1992-04-06 | 1,350 | 1,420 | 1,350 | 1,420 | 9,000 | 1,420 |
| 1992-04-02 | 1,440 | 1,470 | 1,420 | 1,420 | 114,000 | 1,420 |
| 1992-04-01 | 1,440 | 1,490 | 1,440 | 1,470 | 283,000 | 1,470 |
| 1992-03-31 | 1,420 | 1,450 | 1,400 | 1,450 | 20,000 | 1,450 |
| 1992-03-30 | 1,430 | 1,430 | 1,380 | 1,420 | 18,000 | 1,420 |
| 1992-03-27 | 1,440 | 1,450 | 1,420 | 1,450 | 97,000 | 1,450 |
| 1992-03-26 | 1,430 | 1,450 | 1,430 | 1,450 | 53,000 | 1,450 |
| 1992-03-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1992-03-24 | 1,670 | 1,670 | 1,660 | 1,670 | 37,000 | 1,518.18 |
| 1992-03-23 | 1,670 | 1,680 | 1,640 | 1,670 | 38,000 | 1,518.18 |
| 1992-03-19 | 1,650 | 1,680 | 1,650 | 1,680 | 17,000 | 1,527.27 |
| 1992-03-18 | 1,620 | 1,650 | 1,590 | 1,590 | 389,000 | 1,445.45 |
| 1992-03-17 | 1,610 | 1,620 | 1,530 | 1,590 | 40,000 | 1,445.45 |
| 1992-03-16 | 1,620 | 1,620 | 1,620 | 1,620 | 10,000 | 1,472.73 |
| 1992-03-13 | 1,560 | 1,580 | 1,560 | 1,580 | 10,000 | 1,436.36 |
| 1992-03-12 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,418.18 |
| 1992-03-11 | 1,560 | 1,570 | 1,560 | 1,570 | 27,000 | 1,427.27 |
| 1992-03-09 | 1,560 | 1,560 | 1,560 | 1,560 | 52,000 | 1,418.18 |
| 1992-03-06 | 1,550 | 1,560 | 1,550 | 1,560 | 3,000 | 1,418.18 |
| 1992-03-05 | 1,500 | 1,560 | 1,500 | 1,560 | 2,000 | 1,418.18 |
| 1992-03-04 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 | 1,409.09 |
| 1992-03-03 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1992-02-28 | 1,640 | 1,640 | 1,630 | 1,630 | 2,000 | 1,481.82 |
| 1992-02-27 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,390.91 |
| 1992-02-26 | 1,500 | 1,530 | 1,500 | 1,530 | 11,000 | 1,390.91 |
| 1992-02-21 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 1,363.64 |
| 1992-02-20 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 | 1,336.36 |
| 1992-02-19 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,336.36 |
| 1992-02-18 | 1,510 | 1,510 | 1,480 | 1,490 | 5,000 | 1,354.55 |
| 1992-02-17 | 1,510 | 1,510 | 1,500 | 1,510 | 3,000 | 1,372.73 |
| 1992-02-14 | 1,540 | 1,540 | 1,520 | 1,520 | 5,000 | 1,381.82 |
| 1992-02-13 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 1,381.82 |
| 1992-02-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1992-02-10 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,436.36 |
| 1992-02-06 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,436.36 |
| 1992-02-04 | 1,600 | 1,600 | 1,580 | 1,580 | 24,000 | 1,436.36 |
| 1992-01-30 | 1,600 | 1,630 | 1,600 | 1,630 | 12,000 | 1,481.82 |
| 1992-01-29 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,454.55 |
| 1992-01-28 | 1,610 | 1,630 | 1,610 | 1,630 | 16,000 | 1,481.82 |
| 1992-01-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,481.82 |
| 1992-01-24 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,490.91 |
| 1992-01-23 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,490.91 |
| 1992-01-22 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 1,490.91 |
| 1992-01-21 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,490.91 |
| 1992-01-20 | 1,640 | 1,640 | 1,630 | 1,630 | 10,000 | 1,481.82 |
| 1992-01-17 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,490.91 |
| 1992-01-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1992-01-14 | 1,640 | 1,640 | 1,640 | 1,640 | 12,000 | 1,490.91 |
| 1992-01-13 | 1,660 | 1,660 | 1,650 | 1,650 | 7,000 | 1,500 |
| 1992-01-09 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 1,536.36 |
| 1992-01-08 | 1,690 | 1,690 | 1,690 | 1,690 | 12,000 | 1,536.36 |
| 1992-01-07 | 1,690 | 1,690 | 1,690 | 1,690 | 15,000 | 1,536.36 |
| 1992-01-06 | 1,660 | 1,700 | 1,660 | 1,700 | 16,000 | 1,545.45 |
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
