8550 (株)栃木銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 659 | 659 | 651 | 651 | 10,000 | 651 |
| 1997-12-29 | 649 | 649 | 647 | 649 | 10,000 | 649 |
| 1997-12-26 | 650 | 650 | 649 | 649 | 54,000 | 649 |
| 1997-12-25 | 650 | 650 | 628 | 650 | 28,000 | 650 |
| 1997-12-24 | 650 | 651 | 647 | 650 | 185,000 | 650 |
| 1997-12-22 | 680 | 680 | 650 | 650 | 78,000 | 650 |
| 1997-12-19 | 727 | 727 | 680 | 680 | 146,000 | 680 |
| 1997-12-18 | 673 | 700 | 670 | 700 | 106,000 | 700 |
| 1997-12-17 | 637 | 674 | 637 | 673 | 37,000 | 673 |
| 1997-12-16 | 601 | 650 | 600 | 637 | 87,000 | 637 |
| 1997-12-15 | 598 | 600 | 590 | 595 | 58,000 | 595 |
| 1997-12-12 | 550 | 600 | 535 | 600 | 295,000 | 600 |
| 1997-12-11 | 584 | 584 | 570 | 570 | 105,000 | 570 |
| 1997-12-10 | 619 | 619 | 600 | 600 | 79,000 | 600 |
| 1997-12-09 | 629 | 629 | 591 | 620 | 65,000 | 620 |
| 1997-12-08 | 637 | 637 | 631 | 632 | 10,000 | 632 |
| 1997-12-05 | 654 | 654 | 639 | 639 | 47,000 | 639 |
| 1997-12-04 | 671 | 671 | 649 | 649 | 44,000 | 649 |
| 1997-12-02 | 715 | 716 | 711 | 711 | 9,000 | 711 |
| 1997-12-01 | 716 | 740 | 716 | 716 | 51,000 | 716 |
| 1997-11-28 | 710 | 710 | 705 | 706 | 19,000 | 706 |
| 1997-11-27 | 669 | 690 | 659 | 690 | 105,000 | 690 |
| 1997-11-26 | 685 | 700 | 671 | 700 | 11,000 | 700 |
| 1997-11-25 | 749 | 749 | 725 | 725 | 7,000 | 725 |
| 1997-11-21 | 737 | 750 | 737 | 750 | 4,000 | 750 |
| 1997-11-20 | 760 | 775 | 740 | 740 | 21,000 | 740 |
| 1997-11-19 | 760 | 760 | 760 | 760 | 13,000 | 760 |
| 1997-11-18 | 760 | 770 | 750 | 760 | 14,000 | 760 |
| 1997-11-17 | 760 | 760 | 760 | 760 | 22,000 | 760 |
| 1997-11-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-11-13 | 730 | 760 | 721 | 760 | 72,000 | 760 |
| 1997-11-12 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1997-11-11 | 730 | 730 | 729 | 730 | 5,000 | 730 |
| 1997-11-10 | 705 | 710 | 704 | 710 | 17,000 | 710 |
| 1997-11-07 | 686 | 708 | 686 | 708 | 16,000 | 708 |
| 1997-11-06 | 720 | 730 | 720 | 728 | 26,000 | 728 |
| 1997-11-05 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 1997-11-04 | 730 | 730 | 710 | 710 | 74,000 | 710 |
| 1997-10-31 | 721 | 721 | 716 | 716 | 11,000 | 716 |
| 1997-10-30 | 706 | 706 | 705 | 706 | 7,000 | 706 |
| 1997-10-29 | 702 | 702 | 702 | 702 | 6,000 | 702 |
| 1997-10-28 | 707 | 707 | 689 | 689 | 15,000 | 689 |
| 1997-10-27 | 710 | 710 | 707 | 707 | 8,000 | 707 |
| 1997-10-24 | 686 | 710 | 685 | 710 | 30,000 | 710 |
| 1997-10-23 | 725 | 725 | 685 | 685 | 40,000 | 685 |
| 1997-10-22 | 734 | 734 | 729 | 730 | 6,000 | 730 |
| 1997-10-21 | 734 | 735 | 734 | 735 | 21,000 | 735 |
| 1997-10-20 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 1997-10-17 | 710 | 724 | 705 | 724 | 19,000 | 724 |
| 1997-10-16 | 736 | 736 | 687 | 710 | 169,000 | 710 |
| 1997-10-15 | 740 | 740 | 736 | 736 | 16,000 | 736 |
| 1997-10-14 | 716 | 717 | 716 | 716 | 67,000 | 716 |
| 1997-10-13 | 725 | 725 | 715 | 716 | 50,000 | 716 |
| 1997-10-09 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1997-10-08 | 719 | 719 | 715 | 715 | 22,000 | 715 |
| 1997-10-07 | 730 | 731 | 725 | 729 | 27,000 | 729 |
| 1997-10-06 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1997-10-03 | 730 | 740 | 730 | 740 | 19,000 | 740 |
| 1997-10-02 | 750 | 755 | 730 | 730 | 28,000 | 730 |
| 1997-10-01 | 700 | 742 | 700 | 742 | 23,000 | 742 |
| 1997-09-30 | 750 | 750 | 740 | 740 | 8,000 | 740 |
| 1997-09-29 | 759 | 759 | 750 | 750 | 6,000 | 750 |
| 1997-09-26 | 783 | 783 | 770 | 770 | 13,000 | 770 |
| 1997-09-25 | 792 | 795 | 788 | 788 | 6,000 | 788 |
| 1997-09-24 | 793 | 795 | 793 | 795 | 16,000 | 795 |
| 1997-09-22 | 793 | 793 | 792 | 792 | 12,000 | 792 |
| 1997-09-19 | 788 | 792 | 788 | 792 | 24,000 | 792 |
| 1997-09-18 | 791 | 791 | 788 | 788 | 19,000 | 788 |
| 1997-09-17 | 832 | 832 | 800 | 800 | 12,000 | 800 |
| 1997-09-16 | 830 | 835 | 830 | 830 | 8,000 | 830 |
| 1997-09-12 | 830 | 830 | 830 | 830 | 46,000 | 830 |
| 1997-09-11 | 870 | 870 | 870 | 870 | 27,000 | 870 |
| 1997-09-10 | 910 | 910 | 890 | 900 | 14,000 | 900 |
| 1997-09-09 | 915 | 915 | 915 | 915 | 14,000 | 915 |
| 1997-09-08 | 919 | 919 | 915 | 915 | 7,000 | 915 |
| 1997-09-05 | 918 | 919 | 913 | 919 | 53,000 | 919 |
| 1997-09-04 | 898 | 919 | 898 | 919 | 48,000 | 919 |
| 1997-09-03 | 886 | 898 | 886 | 898 | 86,000 | 898 |
| 1997-09-02 | 852 | 900 | 852 | 896 | 92,000 | 896 |
| 1997-09-01 | 849 | 850 | 849 | 850 | 36,000 | 850 |
| 1997-08-29 | 872 | 875 | 849 | 850 | 36,000 | 850 |
| 1997-08-28 | 904 | 905 | 892 | 892 | 7,000 | 892 |
| 1997-08-27 | 908 | 908 | 905 | 905 | 24,000 | 905 |
| 1997-08-26 | 902 | 908 | 902 | 908 | 9,000 | 908 |
| 1997-08-25 | 900 | 901 | 900 | 901 | 24,000 | 901 |
| 1997-08-22 | 914 | 915 | 900 | 900 | 23,000 | 900 |
| 1997-08-21 | 925 | 925 | 921 | 925 | 21,000 | 925 |
| 1997-08-20 | 920 | 930 | 920 | 925 | 18,000 | 925 |
| 1997-08-19 | 935 | 935 | 916 | 916 | 10,000 | 916 |
| 1997-08-18 | 939 | 940 | 939 | 940 | 9,000 | 940 |
| 1997-08-15 | 965 | 965 | 931 | 931 | 12,000 | 931 |
| 1997-08-14 | 978 | 978 | 978 | 978 | 2,000 | 978 |
| 1997-08-13 | 980 | 980 | 979 | 979 | 205,000 | 979 |
| 1997-08-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-08-11 | 1,000 | 1,000 | 980 | 980 | 29,000 | 980 |
| 1997-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-08-07 | 992 | 992 | 991 | 991 | 3,000 | 991 |
| 1997-08-06 | 979 | 981 | 979 | 981 | 5,000 | 981 |
| 1997-08-05 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1997-08-04 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1997-08-01 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1997-07-31 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-07-30 | 1,020 | 1,040 | 1,020 | 1,040 | 33,000 | 1,040 |
| 1997-07-28 | 1,020 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1997-07-25 | 1,030 | 1,040 | 1,030 | 1,040 | 20,000 | 1,040 |
| 1997-07-24 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 | 1,040 |
| 1997-07-23 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1997-07-22 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1997-07-18 | 1,050 | 1,050 | 1,040 | 1,040 | 19,000 | 1,040 |
| 1997-07-17 | 1,030 | 1,040 | 995 | 995 | 14,000 | 995 |
| 1997-07-16 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1997-07-15 | 1,050 | 1,050 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1997-07-14 | 1,060 | 1,060 | 1,040 | 1,050 | 9,000 | 1,050 |
| 1997-07-11 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 | 1,040 |
| 1997-07-10 | 1,060 | 1,080 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1997-07-09 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-07-08 | 1,050 | 1,090 | 1,050 | 1,090 | 42,000 | 1,090 |
| 1997-07-07 | 1,040 | 1,080 | 1,030 | 1,060 | 160,000 | 1,060 |
| 1997-07-04 | 1,030 | 1,040 | 1,030 | 1,040 | 107,000 | 1,040 |
| 1997-07-03 | 1,040 | 1,040 | 1,030 | 1,030 | 108,000 | 1,030 |
| 1997-07-02 | 1,030 | 1,030 | 1,010 | 1,020 | 14,000 | 1,020 |
| 1997-07-01 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1997-06-30 | 981 | 1,050 | 981 | 1,050 | 67,000 | 1,050 |
| 1997-06-27 | 980 | 981 | 980 | 981 | 15,000 | 981 |
| 1997-06-26 | 979 | 980 | 979 | 980 | 33,000 | 980 |
| 1997-06-25 | 960 | 980 | 960 | 980 | 37,000 | 980 |
| 1997-06-24 | 966 | 966 | 960 | 960 | 7,000 | 960 |
| 1997-06-23 | 976 | 976 | 966 | 966 | 31,000 | 966 |
| 1997-06-20 | 974 | 974 | 973 | 974 | 70,000 | 974 |
| 1997-06-19 | 974 | 974 | 973 | 973 | 6,000 | 973 |
| 1997-06-18 | 974 | 974 | 974 | 974 | 37,000 | 974 |
| 1997-06-17 | 974 | 974 | 973 | 973 | 17,000 | 973 |
| 1997-06-16 | 960 | 970 | 960 | 970 | 11,000 | 970 |
| 1997-06-13 | 970 | 970 | 970 | 970 | 15,000 | 970 |
| 1997-06-12 | 963 | 970 | 963 | 970 | 20,000 | 970 |
| 1997-06-11 | 961 | 962 | 961 | 961 | 21,000 | 961 |
| 1997-06-10 | 960 | 961 | 960 | 961 | 60,000 | 961 |
| 1997-06-09 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 1997-06-06 | 960 | 961 | 960 | 960 | 21,000 | 960 |
| 1997-06-05 | 959 | 960 | 954 | 960 | 20,000 | 960 |
| 1997-06-04 | 960 | 961 | 960 | 960 | 26,000 | 960 |
| 1997-06-03 | 965 | 965 | 960 | 960 | 38,000 | 960 |
| 1997-06-02 | 950 | 963 | 950 | 960 | 97,000 | 960 |
| 1997-05-30 | 934 | 955 | 934 | 940 | 49,000 | 940 |
| 1997-05-28 | 936 | 937 | 934 | 934 | 7,000 | 934 |
| 1997-05-27 | 945 | 951 | 942 | 942 | 33,000 | 942 |
| 1997-05-26 | 920 | 921 | 920 | 921 | 9,000 | 921 |
| 1997-05-23 | 949 | 949 | 949 | 949 | 77,000 | 949 |
| 1997-05-22 | 948 | 949 | 948 | 949 | 78,000 | 949 |
| 1997-05-21 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1997-05-20 | 950 | 950 | 950 | 950 | 12,000 | 950 |
| 1997-05-19 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1997-05-16 | 955 | 955 | 951 | 955 | 20,000 | 955 |
| 1997-05-15 | 965 | 965 | 957 | 959 | 38,000 | 959 |
| 1997-05-14 | 970 | 970 | 965 | 965 | 19,000 | 965 |
| 1997-05-13 | 973 | 973 | 973 | 973 | 119,000 | 973 |
| 1997-05-12 | 940 | 944 | 940 | 943 | 28,000 | 943 |
| 1997-05-09 | 940 | 940 | 939 | 940 | 15,000 | 940 |
| 1997-05-08 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 1997-05-07 | 940 | 941 | 940 | 940 | 27,000 | 940 |
| 1997-05-06 | 955 | 960 | 947 | 948 | 52,000 | 948 |
| 1997-05-02 | 954 | 955 | 952 | 955 | 52,000 | 955 |
| 1997-05-01 | 958 | 960 | 954 | 954 | 27,000 | 954 |
| 1997-04-30 | 921 | 954 | 921 | 954 | 57,000 | 954 |
| 1997-04-28 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1997-04-25 | 903 | 904 | 903 | 903 | 5,000 | 903 |
| 1997-04-24 | 899 | 915 | 899 | 910 | 84,000 | 910 |
| 1997-04-23 | 898 | 900 | 898 | 899 | 51,000 | 899 |
| 1997-04-22 | 879 | 890 | 876 | 890 | 59,000 | 890 |
| 1997-04-21 | 890 | 890 | 870 | 870 | 38,000 | 870 |
| 1997-04-18 | 890 | 892 | 890 | 890 | 88,000 | 890 |
| 1997-04-17 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1997-04-16 | 893 | 893 | 890 | 890 | 16,000 | 890 |
| 1997-04-15 | 894 | 894 | 894 | 894 | 28,000 | 894 |
| 1997-04-14 | 912 | 912 | 904 | 904 | 17,000 | 904 |
| 1997-04-11 | 920 | 920 | 915 | 915 | 41,000 | 915 |
| 1997-04-10 | 940 | 940 | 919 | 925 | 36,000 | 925 |
| 1997-04-09 | 960 | 960 | 955 | 960 | 12,000 | 960 |
| 1997-04-08 | 970 | 970 | 970 | 970 | 23,000 | 970 |
| 1997-04-04 | 969 | 969 | 969 | 969 | 7,000 | 969 |
| 1997-04-03 | 970 | 970 | 970 | 970 | 31,000 | 970 |
| 1997-04-02 | 955 | 955 | 940 | 950 | 12,000 | 950 |
| 1997-04-01 | 970 | 970 | 952 | 955 | 12,000 | 955 |
| 1997-03-31 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1997-03-28 | 982 | 982 | 970 | 970 | 11,000 | 970 |
| 1997-03-27 | 982 | 982 | 980 | 980 | 27,000 | 980 |
| 1997-03-26 | 960 | 972 | 960 | 972 | 3,000 | 972 |
| 1997-03-25 | 958 | 965 | 958 | 963 | 1,839,000 | 963 |
| 1997-03-24 | 962 | 962 | 958 | 958 | 1,815,000 | 958 |
| 1997-03-21 | 970 | 970 | 963 | 963 | 8,000 | 963 |
| 1997-03-19 | 955 | 960 | 955 | 960 | 11,000 | 960 |
| 1997-03-18 | 950 | 960 | 950 | 960 | 2,020,000 | 960 |
| 1997-03-17 | 958 | 959 | 958 | 959 | 1,607,000 | 959 |
| 1997-03-14 | 932 | 932 | 931 | 931 | 21,000 | 931 |
| 1997-03-13 | 943 | 943 | 943 | 943 | 8,000 | 943 |
| 1997-03-12 | 952 | 952 | 949 | 949 | 5,000 | 949 |
| 1997-03-11 | 940 | 968 | 940 | 958 | 3,000 | 958 |
| 1997-03-10 | 959 | 959 | 940 | 940 | 4,000 | 940 |
| 1997-03-07 | 935 | 969 | 930 | 969 | 7,000 | 969 |
| 1997-03-06 | 931 | 960 | 931 | 935 | 8,000 | 935 |
| 1997-03-05 | 960 | 969 | 951 | 951 | 32,000 | 951 |
| 1997-03-04 | 1,000 | 1,000 | 971 | 971 | 5,000 | 971 |
| 1997-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 137,000 | 1,000 |
| 1997-02-28 | 942 | 990 | 942 | 990 | 10,000 | 990 |
| 1997-02-26 | 992 | 992 | 992 | 992 | 9,000 | 992 |
| 1997-02-25 | 999 | 999 | 998 | 998 | 14,000 | 998 |
| 1997-02-24 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 1997-02-21 | 964 | 1,000 | 964 | 1,000 | 17,000 | 1,000 |
| 1997-02-20 | 920 | 970 | 920 | 970 | 23,000 | 970 |
| 1997-02-19 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-02-18 | 948 | 948 | 927 | 927 | 6,000 | 927 |
| 1997-02-17 | 948 | 948 | 948 | 948 | 10,000 | 948 |
| 1997-02-14 | 948 | 948 | 948 | 948 | 5,000 | 948 |
| 1997-02-13 | 948 | 956 | 948 | 948 | 3,015,000 | 948 |
| 1997-02-12 | 940 | 940 | 938 | 938 | 3,004,000 | 938 |
| 1997-02-10 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-02-07 | 930 | 930 | 930 | 930 | 83,000 | 930 |
| 1997-02-06 | 921 | 930 | 921 | 930 | 16,000 | 930 |
| 1997-02-05 | 970 | 970 | 921 | 921 | 47,000 | 921 |
| 1997-02-04 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1997-02-03 | 970 | 1,010 | 970 | 1,010 | 22,000 | 1,010 |
| 1997-01-31 | 980 | 980 | 970 | 970 | 11,000 | 970 |
| 1997-01-30 | 980 | 980 | 970 | 970 | 5,000 | 970 |
| 1997-01-29 | 960 | 980 | 960 | 980 | 40,000 | 980 |
| 1997-01-28 | 970 | 970 | 950 | 950 | 4,000 | 950 |
| 1997-01-27 | 966 | 970 | 966 | 970 | 12,000 | 970 |
| 1997-01-24 | 964 | 966 | 951 | 966 | 123,000 | 966 |
| 1997-01-23 | 964 | 964 | 964 | 964 | 7,000 | 964 |
| 1997-01-22 | 974 | 975 | 974 | 975 | 9,000 | 975 |
| 1997-01-21 | 975 | 975 | 961 | 961 | 12,000 | 961 |
| 1997-01-20 | 1,010 | 1,010 | 961 | 970 | 22,000 | 970 |
| 1997-01-17 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1997-01-16 | 1,030 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1997-01-14 | 1,050 | 1,050 | 1,030 | 1,050 | 11,000 | 1,050 |
| 1997-01-13 | 995 | 1,050 | 995 | 1,050 | 20,000 | 1,050 |
| 1997-01-10 | 1,040 | 1,040 | 999 | 999 | 12,000 | 999 |
| 1997-01-09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-01-08 | 1,090 | 1,140 | 1,090 | 1,110 | 211,000 | 1,110 |
| 1997-01-07 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1997-01-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
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
