8550 (株)栃木銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-12-28 | 1,020 | 1,020 | 985 | 985 | 61,000 | 985 |
| 1995-12-27 | 970 | 1,000 | 970 | 1,000 | 77,000 | 1,000 |
| 1995-12-26 | 970 | 970 | 965 | 970 | 43,000 | 970 |
| 1995-12-25 | 950 | 970 | 950 | 970 | 17,000 | 970 |
| 1995-12-22 | 941 | 945 | 941 | 945 | 21,000 | 945 |
| 1995-12-21 | 942 | 942 | 941 | 941 | 15,000 | 941 |
| 1995-12-20 | 920 | 941 | 920 | 941 | 7,000 | 941 |
| 1995-12-19 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1995-12-18 | 945 | 945 | 936 | 936 | 9,000 | 936 |
| 1995-12-15 | 944 | 945 | 940 | 940 | 155,000 | 940 |
| 1995-12-14 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 1995-12-13 | 949 | 950 | 949 | 950 | 5,000 | 950 |
| 1995-12-12 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 1995-12-11 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1995-12-08 | 940 | 940 | 940 | 940 | 47,000 | 940 |
| 1995-12-07 | 945 | 955 | 932 | 950 | 9,000 | 950 |
| 1995-12-06 | 947 | 957 | 947 | 957 | 3,000 | 957 |
| 1995-12-05 | 947 | 947 | 947 | 947 | 2,000 | 947 |
| 1995-12-04 | 958 | 958 | 957 | 957 | 4,000 | 957 |
| 1995-12-01 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 1995-11-30 | 945 | 950 | 945 | 950 | 15,000 | 950 |
| 1995-11-29 | 930 | 940 | 930 | 930 | 4,000 | 930 |
| 1995-11-28 | 929 | 930 | 929 | 930 | 13,000 | 930 |
| 1995-11-27 | 902 | 925 | 902 | 925 | 33,000 | 925 |
| 1995-11-24 | 900 | 905 | 900 | 902 | 247,000 | 902 |
| 1995-11-22 | 910 | 910 | 900 | 900 | 37,000 | 900 |
| 1995-11-21 | 899 | 900 | 899 | 900 | 17,000 | 900 |
| 1995-11-20 | 900 | 900 | 899 | 899 | 14,000 | 899 |
| 1995-11-17 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 1995-11-16 | 886 | 886 | 886 | 886 | 7,000 | 886 |
| 1995-11-15 | 886 | 886 | 886 | 886 | 12,000 | 886 |
| 1995-11-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-11-13 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 1995-11-10 | 888 | 900 | 888 | 900 | 4,000 | 900 |
| 1995-11-09 | 890 | 900 | 887 | 900 | 6,000 | 900 |
| 1995-11-08 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 1995-11-07 | 884 | 884 | 884 | 884 | 2,000 | 884 |
| 1995-11-06 | 919 | 919 | 914 | 914 | 6,000 | 914 |
| 1995-11-02 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1995-11-01 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-10-31 | 910 | 910 | 905 | 910 | 6,000 | 910 |
| 1995-10-27 | 900 | 910 | 900 | 910 | 9,000 | 910 |
| 1995-10-26 | 899 | 899 | 882 | 882 | 3,000 | 882 |
| 1995-10-25 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 1995-10-24 | 906 | 906 | 900 | 900 | 4,000 | 900 |
| 1995-10-20 | 940 | 950 | 940 | 945 | 383,000 | 945 |
| 1995-10-19 | 912 | 940 | 912 | 940 | 15,000 | 940 |
| 1995-10-18 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 1995-10-17 | 880 | 922 | 880 | 922 | 73,000 | 922 |
| 1995-10-13 | 900 | 910 | 900 | 910 | 6,000 | 910 |
| 1995-10-12 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-10-11 | 905 | 905 | 905 | 905 | 10,000 | 905 |
| 1995-10-09 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-10-06 | 900 | 930 | 900 | 903 | 10,000 | 903 |
| 1995-10-05 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-10-04 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1995-10-02 | 885 | 885 | 870 | 870 | 6,000 | 870 |
| 1995-09-29 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 1995-09-28 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1995-09-27 | 917 | 917 | 900 | 900 | 38,000 | 900 |
| 1995-09-25 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-09-22 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1995-09-21 | 920 | 923 | 920 | 923 | 4,000 | 923 |
| 1995-09-20 | 950 | 950 | 930 | 930 | 18,000 | 930 |
| 1995-09-19 | 948 | 950 | 940 | 940 | 15,000 | 940 |
| 1995-09-18 | 948 | 948 | 940 | 940 | 154,000 | 940 |
| 1995-09-14 | 930 | 948 | 930 | 948 | 4,000 | 948 |
| 1995-09-13 | 928 | 928 | 928 | 928 | 2,000 | 928 |
| 1995-09-12 | 911 | 931 | 911 | 931 | 43,000 | 931 |
| 1995-09-08 | 901 | 902 | 901 | 901 | 47,000 | 901 |
| 1995-09-07 | 900 | 901 | 900 | 901 | 3,000 | 901 |
| 1995-09-06 | 901 | 912 | 900 | 900 | 48,000 | 900 |
| 1995-09-05 | 901 | 901 | 901 | 901 | 11,000 | 901 |
| 1995-09-04 | 920 | 920 | 910 | 910 | 6,000 | 910 |
| 1995-09-01 | 900 | 905 | 900 | 905 | 4,000 | 905 |
| 1995-08-31 | 905 | 905 | 900 | 900 | 15,000 | 900 |
| 1995-08-30 | 915 | 915 | 910 | 910 | 13,000 | 910 |
| 1995-08-29 | 911 | 915 | 911 | 915 | 5,000 | 915 |
| 1995-08-28 | 920 | 920 | 905 | 910 | 31,000 | 910 |
| 1995-08-25 | 918 | 920 | 918 | 920 | 12,000 | 920 |
| 1995-08-24 | 915 | 920 | 915 | 920 | 14,000 | 920 |
| 1995-08-23 | 915 | 920 | 915 | 915 | 10,000 | 915 |
| 1995-08-22 | 920 | 920 | 915 | 920 | 5,000 | 920 |
| 1995-08-21 | 923 | 923 | 915 | 915 | 30,000 | 915 |
| 1995-08-18 | 931 | 936 | 926 | 927 | 18,000 | 927 |
| 1995-08-17 | 949 | 949 | 931 | 931 | 7,000 | 931 |
| 1995-08-16 | 940 | 945 | 940 | 945 | 16,000 | 945 |
| 1995-08-15 | 925 | 935 | 925 | 935 | 3,000 | 935 |
| 1995-08-14 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1995-08-10 | 935 | 935 | 935 | 935 | 5,000 | 935 |
| 1995-08-09 | 938 | 938 | 937 | 937 | 86,000 | 937 |
| 1995-08-08 | 935 | 940 | 935 | 940 | 3,000 | 940 |
| 1995-08-07 | 960 | 960 | 940 | 940 | 2,000 | 940 |
| 1995-08-04 | 941 | 941 | 940 | 940 | 2,000 | 940 |
| 1995-08-03 | 960 | 960 | 960 | 960 | 25,000 | 960 |
| 1995-08-02 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1995-08-01 | 965 | 965 | 940 | 940 | 10,000 | 940 |
| 1995-07-31 | 959 | 967 | 959 | 967 | 7,000 | 967 |
| 1995-07-28 | 949 | 959 | 949 | 959 | 9,000 | 959 |
| 1995-07-27 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1995-07-26 | 948 | 959 | 948 | 949 | 9,000 | 949 |
| 1995-07-25 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 1995-07-24 | 970 | 970 | 947 | 947 | 4,000 | 947 |
| 1995-07-21 | 957 | 960 | 957 | 960 | 28,000 | 960 |
| 1995-07-20 | 988 | 988 | 956 | 956 | 31,000 | 956 |
| 1995-07-19 | 961 | 989 | 961 | 988 | 31,000 | 988 |
| 1995-07-18 | 976 | 976 | 961 | 961 | 27,000 | 961 |
| 1995-07-17 | 936 | 956 | 936 | 956 | 2,000 | 956 |
| 1995-07-14 | 951 | 951 | 951 | 951 | 48,000 | 951 |
| 1995-07-13 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1995-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1995-07-11 | 982 | 1,000 | 982 | 1,000 | 5,000 | 1,000 |
| 1995-07-10 | 992 | 992 | 982 | 982 | 112,000 | 982 |
| 1995-07-07 | 941 | 982 | 941 | 982 | 40,000 | 982 |
| 1995-07-06 | 940 | 945 | 940 | 940 | 8,000 | 940 |
| 1995-07-05 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1995-07-04 | 940 | 940 | 940 | 940 | 12,000 | 940 |
| 1995-07-03 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1995-06-30 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1995-06-29 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-06-27 | 927 | 927 | 927 | 927 | 3,000 | 927 |
| 1995-06-26 | 926 | 927 | 926 | 927 | 3,000 | 927 |
| 1995-06-23 | 926 | 926 | 926 | 926 | 4,000 | 926 |
| 1995-06-22 | 927 | 927 | 926 | 926 | 3,000 | 926 |
| 1995-06-21 | 927 | 927 | 926 | 926 | 7,000 | 926 |
| 1995-06-20 | 950 | 950 | 926 | 926 | 16,000 | 926 |
| 1995-06-19 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 1995-06-16 | 936 | 936 | 926 | 926 | 3,000 | 926 |
| 1995-06-15 | 933 | 936 | 932 | 936 | 17,000 | 936 |
| 1995-06-14 | 936 | 936 | 931 | 931 | 9,000 | 931 |
| 1995-06-13 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1995-06-12 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1995-06-09 | 935 | 935 | 935 | 935 | 20,000 | 935 |
| 1995-06-06 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 1995-06-05 | 945 | 945 | 945 | 945 | 4,000 | 945 |
| 1995-06-02 | 990 | 990 | 985 | 985 | 11,000 | 985 |
| 1995-06-01 | 950 | 955 | 949 | 955 | 23,000 | 955 |
| 1995-05-30 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1995-05-29 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1995-05-25 | 936 | 936 | 936 | 936 | 2,000 | 936 |
| 1995-05-24 | 955 | 955 | 955 | 955 | 5,000 | 955 |
| 1995-05-23 | 945 | 947 | 945 | 947 | 26,000 | 947 |
| 1995-05-22 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 1995-05-19 | 965 | 965 | 965 | 965 | 9,000 | 965 |
| 1995-05-18 | 966 | 966 | 965 | 965 | 6,000 | 965 |
| 1995-05-17 | 965 | 965 | 965 | 965 | 4,000 | 965 |
| 1995-05-15 | 965 | 965 | 965 | 965 | 6,000 | 965 |
| 1995-05-12 | 975 | 975 | 965 | 965 | 7,000 | 965 |
| 1995-05-11 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1995-05-10 | 995 | 1,000 | 990 | 995 | 12,000 | 995 |
| 1995-05-09 | 1,010 | 1,010 | 995 | 995 | 20,000 | 995 |
| 1995-05-08 | 995 | 1,010 | 995 | 1,000 | 12,000 | 1,000 |
| 1995-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-04-28 | 970 | 990 | 970 | 990 | 370,000 | 990 |
| 1995-04-27 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-04-26 | 970 | 972 | 970 | 972 | 8,000 | 972 |
| 1995-04-25 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1995-04-21 | 970 | 970 | 970 | 970 | 23,000 | 970 |
| 1995-04-20 | 980 | 980 | 980 | 980 | 53,000 | 980 |
| 1995-04-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-04-18 | 980 | 982 | 965 | 980 | 52,000 | 980 |
| 1995-04-17 | 974 | 974 | 969 | 969 | 17,000 | 969 |
| 1995-04-14 | 961 | 974 | 961 | 974 | 25,000 | 974 |
| 1995-04-13 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 1995-04-12 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1995-04-11 | 926 | 931 | 926 | 931 | 8,000 | 931 |
| 1995-04-10 | 910 | 916 | 910 | 916 | 2,000 | 916 |
| 1995-04-07 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 1995-04-06 | 920 | 920 | 910 | 910 | 3,000 | 910 |
| 1995-04-05 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1995-04-04 | 960 | 960 | 940 | 947 | 11,000 | 947 |
| 1995-04-03 | 960 | 960 | 950 | 950 | 30,000 | 950 |
| 1995-03-31 | 977 | 977 | 962 | 962 | 17,000 | 962 |
| 1995-03-30 | 981 | 981 | 971 | 977 | 57,000 | 977 |
| 1995-03-29 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 1995-03-28 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 1995-03-27 | 980 | 995 | 980 | 995 | 4,000 | 995 |
| 1995-03-24 | 980 | 980 | 980 | 980 | 11,000 | 980 |
| 1995-03-23 | 995 | 995 | 995 | 995 | 12,000 | 995 |
| 1995-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1995-03-20 | 986 | 992 | 986 | 992 | 155,000 | 992 |
| 1995-03-17 | 985 | 990 | 985 | 985 | 14,000 | 985 |
| 1995-03-16 | 990 | 990 | 985 | 985 | 4,000 | 985 |
| 1995-03-15 | 985 | 985 | 985 | 985 | 4,000 | 985 |
| 1995-03-14 | 1,000 | 1,010 | 985 | 985 | 57,000 | 985 |
| 1995-03-13 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1995-03-10 | 980 | 980 | 980 | 980 | 31,000 | 980 |
| 1995-03-09 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1995-03-08 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-03-07 | 980 | 981 | 980 | 981 | 48,000 | 981 |
| 1995-03-06 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1995-03-03 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1995-03-02 | 989 | 989 | 989 | 989 | 3,000 | 989 |
| 1995-03-01 | 969 | 969 | 969 | 969 | 4,000 | 969 |
| 1995-02-28 | 950 | 979 | 950 | 979 | 58,000 | 979 |
| 1995-02-27 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1995-02-24 | 960 | 960 | 960 | 960 | 294,000 | 960 |
| 1995-02-23 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-02-22 | 980 | 980 | 980 | 980 | 11,000 | 980 |
| 1995-02-21 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-02-20 | 1,000 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 1995-02-17 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1995-02-16 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1995-02-15 | 981 | 981 | 980 | 980 | 2,000 | 980 |
| 1995-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-02-13 | 995 | 995 | 995 | 995 | 5,000 | 995 |
| 1995-02-10 | 995 | 999 | 994 | 994 | 82,000 | 994 |
| 1995-02-09 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 1995-02-08 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1995-02-07 | 999 | 999 | 991 | 991 | 2,000 | 991 |
| 1995-02-06 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1995-02-03 | 990 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 1995-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-01-31 | 1,000 | 1,000 | 995 | 995 | 11,000 | 995 |
| 1995-01-30 | 1,000 | 1,000 | 995 | 1,000 | 16,000 | 1,000 |
| 1995-01-27 | 995 | 999 | 992 | 992 | 28,000 | 992 |
| 1995-01-26 | 995 | 1,000 | 995 | 996 | 4,000 | 996 |
| 1995-01-25 | 999 | 1,000 | 995 | 1,000 | 13,000 | 1,000 |
| 1995-01-24 | 1,000 | 1,000 | 992 | 1,000 | 30,000 | 1,000 |
| 1995-01-23 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 | 1,020 |
| 1995-01-20 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 1,050 |
| 1995-01-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-01-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-01-17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-01-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-01-11 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1995-01-09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-01-06 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-01-05 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1995-01-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
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
