8550 (株)栃木銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1999-12-29 | 635 | 635 | 611 | 611 | 4,000 | 611 |
| 1999-12-28 | 650 | 655 | 635 | 635 | 10,000 | 635 |
| 1999-12-27 | 687 | 687 | 655 | 655 | 15,000 | 655 |
| 1999-12-24 | 683 | 693 | 650 | 689 | 10,000 | 689 |
| 1999-12-22 | 705 | 705 | 693 | 693 | 22,000 | 693 |
| 1999-12-21 | 699 | 699 | 655 | 655 | 34,000 | 655 |
| 1999-12-20 | 679 | 679 | 660 | 661 | 40,000 | 661 |
| 1999-12-17 | 670 | 671 | 668 | 670 | 82,000 | 670 |
| 1999-12-16 | 675 | 676 | 661 | 670 | 69,000 | 670 |
| 1999-12-15 | 665 | 674 | 665 | 665 | 19,000 | 665 |
| 1999-12-14 | 665 | 666 | 660 | 665 | 12,000 | 665 |
| 1999-12-13 | 651 | 665 | 651 | 665 | 40,000 | 665 |
| 1999-12-10 | 639 | 669 | 639 | 651 | 55,000 | 651 |
| 1999-12-09 | 655 | 655 | 639 | 639 | 65,000 | 639 |
| 1999-12-08 | 655 | 659 | 646 | 655 | 72,000 | 655 |
| 1999-12-07 | 659 | 660 | 655 | 655 | 44,000 | 655 |
| 1999-12-06 | 655 | 662 | 655 | 660 | 18,000 | 660 |
| 1999-12-03 | 665 | 666 | 655 | 665 | 73,000 | 665 |
| 1999-12-02 | 670 | 670 | 665 | 665 | 83,000 | 665 |
| 1999-12-01 | 675 | 675 | 666 | 666 | 91,000 | 666 |
| 1999-11-30 | 676 | 676 | 675 | 675 | 14,000 | 675 |
| 1999-11-29 | 676 | 696 | 676 | 676 | 9,000 | 676 |
| 1999-11-26 | 693 | 693 | 676 | 676 | 11,000 | 676 |
| 1999-11-25 | 700 | 700 | 676 | 700 | 8,000 | 700 |
| 1999-11-24 | 720 | 720 | 700 | 700 | 17,000 | 700 |
| 1999-11-22 | 700 | 700 | 689 | 690 | 20,000 | 690 |
| 1999-11-19 | 666 | 690 | 666 | 690 | 23,000 | 690 |
| 1999-11-18 | 679 | 679 | 661 | 666 | 57,000 | 666 |
| 1999-11-17 | 666 | 675 | 665 | 675 | 13,000 | 675 |
| 1999-11-16 | 676 | 676 | 666 | 672 | 9,000 | 672 |
| 1999-11-15 | 665 | 667 | 665 | 666 | 8,000 | 666 |
| 1999-11-12 | 676 | 676 | 666 | 667 | 10,000 | 667 |
| 1999-11-11 | 665 | 679 | 665 | 666 | 28,000 | 666 |
| 1999-11-10 | 668 | 668 | 649 | 668 | 67,000 | 668 |
| 1999-11-09 | 675 | 685 | 665 | 675 | 25,000 | 675 |
| 1999-11-08 | 695 | 695 | 685 | 685 | 3,000 | 685 |
| 1999-11-05 | 665 | 666 | 665 | 665 | 15,000 | 665 |
| 1999-11-04 | 660 | 670 | 660 | 665 | 44,000 | 665 |
| 1999-11-02 | 684 | 684 | 684 | 684 | 32,000 | 684 |
| 1999-11-01 | 656 | 665 | 656 | 665 | 29,000 | 665 |
| 1999-10-29 | 655 | 660 | 655 | 659 | 23,000 | 659 |
| 1999-10-28 | 670 | 671 | 650 | 660 | 31,000 | 660 |
| 1999-10-27 | 670 | 676 | 670 | 676 | 15,000 | 676 |
| 1999-10-26 | 676 | 676 | 669 | 670 | 10,000 | 670 |
| 1999-10-25 | 685 | 700 | 685 | 688 | 14,000 | 688 |
| 1999-10-22 | 700 | 700 | 699 | 699 | 16,000 | 699 |
| 1999-10-21 | 685 | 688 | 685 | 687 | 14,000 | 687 |
| 1999-10-20 | 697 | 697 | 681 | 687 | 25,000 | 687 |
| 1999-10-19 | 681 | 681 | 681 | 681 | 6,000 | 681 |
| 1999-10-18 | 680 | 680 | 661 | 661 | 10,000 | 661 |
| 1999-10-15 | 699 | 699 | 683 | 683 | 5,000 | 683 |
| 1999-10-14 | 670 | 700 | 670 | 700 | 12,000 | 700 |
| 1999-10-13 | 699 | 700 | 699 | 700 | 7,000 | 700 |
| 1999-10-12 | 699 | 699 | 698 | 699 | 6,000 | 699 |
| 1999-10-08 | 705 | 705 | 690 | 699 | 22,000 | 699 |
| 1999-10-07 | 714 | 714 | 705 | 705 | 4,000 | 705 |
| 1999-10-06 | 704 | 715 | 704 | 714 | 5,000 | 714 |
| 1999-10-05 | 710 | 715 | 710 | 714 | 9,000 | 714 |
| 1999-10-04 | 732 | 732 | 710 | 710 | 38,000 | 710 |
| 1999-10-01 | 688 | 700 | 660 | 660 | 18,000 | 660 |
| 1999-09-30 | 644 | 679 | 644 | 678 | 16,000 | 678 |
| 1999-09-29 | 646 | 650 | 589 | 589 | 10,000 | 589 |
| 1999-09-28 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 1999-09-27 | 650 | 650 | 646 | 650 | 9,000 | 650 |
| 1999-09-24 | 651 | 661 | 650 | 650 | 13,000 | 650 |
| 1999-09-22 | 680 | 680 | 650 | 651 | 30,000 | 651 |
| 1999-09-21 | 690 | 690 | 650 | 651 | 8,000 | 651 |
| 1999-09-20 | 680 | 690 | 678 | 680 | 55,000 | 680 |
| 1999-09-17 | 690 | 690 | 679 | 680 | 11,000 | 680 |
| 1999-09-16 | 650 | 652 | 650 | 652 | 7,000 | 652 |
| 1999-09-14 | 660 | 670 | 660 | 669 | 11,000 | 669 |
| 1999-09-13 | 690 | 690 | 665 | 670 | 28,000 | 670 |
| 1999-09-10 | 703 | 703 | 680 | 680 | 35,000 | 680 |
| 1999-09-09 | 685 | 700 | 685 | 700 | 10,000 | 700 |
| 1999-09-08 | 700 | 700 | 687 | 687 | 15,000 | 687 |
| 1999-09-07 | 719 | 719 | 686 | 709 | 5,000 | 709 |
| 1999-09-06 | 685 | 709 | 685 | 709 | 5,000 | 709 |
| 1999-09-03 | 700 | 709 | 699 | 709 | 45,000 | 709 |
| 1999-09-02 | 750 | 750 | 710 | 710 | 37,000 | 710 |
| 1999-09-01 | 740 | 740 | 720 | 730 | 39,000 | 730 |
| 1999-08-31 | 748 | 748 | 720 | 720 | 6,000 | 720 |
| 1999-08-30 | 740 | 740 | 728 | 729 | 26,000 | 729 |
| 1999-08-27 | 778 | 778 | 748 | 748 | 9,000 | 748 |
| 1999-08-26 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 1999-08-25 | 779 | 779 | 778 | 778 | 8,000 | 778 |
| 1999-08-24 | 760 | 780 | 760 | 780 | 17,000 | 780 |
| 1999-08-23 | 711 | 750 | 711 | 750 | 6,000 | 750 |
| 1999-08-20 | 750 | 750 | 748 | 750 | 37,000 | 750 |
| 1999-08-19 | 729 | 749 | 729 | 748 | 3,000 | 748 |
| 1999-08-18 | 749 | 749 | 749 | 749 | 6,000 | 749 |
| 1999-08-17 | 749 | 749 | 749 | 749 | 5,000 | 749 |
| 1999-08-16 | 748 | 749 | 748 | 749 | 6,000 | 749 |
| 1999-08-13 | 750 | 750 | 748 | 748 | 2,000 | 748 |
| 1999-08-12 | 749 | 749 | 749 | 749 | 8,000 | 749 |
| 1999-08-11 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 1999-08-10 | 735 | 738 | 735 | 738 | 5,000 | 738 |
| 1999-08-09 | 735 | 738 | 735 | 738 | 9,000 | 738 |
| 1999-08-06 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1999-08-05 | 740 | 740 | 739 | 740 | 3,000 | 740 |
| 1999-08-04 | 712 | 735 | 712 | 735 | 9,000 | 735 |
| 1999-08-03 | 750 | 750 | 730 | 735 | 25,000 | 735 |
| 1999-08-02 | 715 | 735 | 715 | 735 | 5,000 | 735 |
| 1999-07-30 | 730 | 735 | 730 | 735 | 9,000 | 735 |
| 1999-07-29 | 720 | 720 | 720 | 720 | 13,000 | 720 |
| 1999-07-28 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-07-27 | 700 | 730 | 700 | 730 | 18,000 | 730 |
| 1999-07-26 | 711 | 711 | 711 | 711 | 3,000 | 711 |
| 1999-07-23 | 710 | 718 | 710 | 715 | 18,000 | 715 |
| 1999-07-22 | 730 | 730 | 717 | 718 | 23,000 | 718 |
| 1999-07-21 | 750 | 750 | 710 | 717 | 18,000 | 717 |
| 1999-07-19 | 725 | 730 | 725 | 730 | 18,000 | 730 |
| 1999-07-16 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-07-15 | 700 | 730 | 700 | 730 | 7,000 | 730 |
| 1999-07-14 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 1999-07-13 | 750 | 750 | 730 | 730 | 7,000 | 730 |
| 1999-07-09 | 693 | 754 | 693 | 754 | 19,000 | 754 |
| 1999-07-08 | 713 | 723 | 713 | 723 | 8,000 | 723 |
| 1999-07-07 | 723 | 723 | 723 | 723 | 3,000 | 723 |
| 1999-07-06 | 684 | 723 | 684 | 723 | 16,000 | 723 |
| 1999-07-05 | 715 | 724 | 695 | 724 | 11,000 | 724 |
| 1999-07-02 | 760 | 760 | 720 | 725 | 28,000 | 725 |
| 1999-07-01 | 723 | 723 | 702 | 720 | 9,000 | 720 |
| 1999-06-30 | 720 | 720 | 702 | 720 | 15,000 | 720 |
| 1999-06-29 | 710 | 721 | 700 | 720 | 15,000 | 720 |
| 1999-06-28 | 722 | 722 | 720 | 720 | 5,000 | 720 |
| 1999-06-25 | 763 | 763 | 722 | 722 | 9,000 | 722 |
| 1999-06-24 | 733 | 734 | 722 | 733 | 79,000 | 733 |
| 1999-06-23 | 745 | 748 | 735 | 743 | 9,000 | 743 |
| 1999-06-22 | 780 | 780 | 745 | 745 | 23,000 | 745 |
| 1999-06-21 | 710 | 730 | 710 | 710 | 8,000 | 710 |
| 1999-06-18 | 710 | 720 | 700 | 710 | 25,000 | 710 |
| 1999-06-17 | 696 | 696 | 695 | 696 | 13,000 | 696 |
| 1999-06-15 | 690 | 700 | 690 | 700 | 21,000 | 700 |
| 1999-06-14 | 692 | 700 | 692 | 700 | 36,000 | 700 |
| 1999-06-11 | 710 | 710 | 690 | 692 | 63,000 | 692 |
| 1999-06-10 | 630 | 650 | 630 | 650 | 37,000 | 650 |
| 1999-06-09 | 625 | 630 | 625 | 629 | 9,000 | 629 |
| 1999-06-08 | 623 | 625 | 602 | 625 | 6,000 | 625 |
| 1999-06-07 | 624 | 630 | 600 | 625 | 18,000 | 625 |
| 1999-06-04 | 617 | 624 | 602 | 624 | 4,000 | 624 |
| 1999-06-03 | 609 | 625 | 609 | 624 | 9,000 | 624 |
| 1999-06-02 | 620 | 620 | 620 | 620 | 29,000 | 620 |
| 1999-06-01 | 620 | 640 | 620 | 626 | 13,000 | 626 |
| 1999-05-31 | 615 | 620 | 615 | 620 | 6,000 | 620 |
| 1999-05-28 | 618 | 618 | 615 | 615 | 4,000 | 615 |
| 1999-05-27 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1999-05-26 | 620 | 620 | 616 | 620 | 16,000 | 620 |
| 1999-05-25 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1999-05-24 | 620 | 620 | 610 | 615 | 25,000 | 615 |
| 1999-05-21 | 611 | 615 | 611 | 615 | 8,000 | 615 |
| 1999-05-20 | 620 | 620 | 610 | 611 | 14,000 | 611 |
| 1999-05-19 | 600 | 601 | 600 | 601 | 9,000 | 601 |
| 1999-05-18 | 620 | 620 | 600 | 600 | 22,000 | 600 |
| 1999-05-17 | 609 | 609 | 600 | 600 | 6,000 | 600 |
| 1999-05-14 | 609 | 609 | 609 | 609 | 13,000 | 609 |
| 1999-05-13 | 609 | 609 | 605 | 609 | 19,000 | 609 |
| 1999-05-12 | 609 | 610 | 609 | 609 | 17,000 | 609 |
| 1999-05-11 | 601 | 609 | 601 | 609 | 10,000 | 609 |
| 1999-05-10 | 600 | 610 | 600 | 610 | 8,000 | 610 |
| 1999-05-07 | 630 | 630 | 603 | 610 | 30,000 | 610 |
| 1999-05-06 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1999-04-30 | 604 | 605 | 586 | 605 | 50,000 | 605 |
| 1999-04-28 | 621 | 621 | 611 | 611 | 15,000 | 611 |
| 1999-04-27 | 621 | 625 | 621 | 621 | 16,000 | 621 |
| 1999-04-26 | 627 | 627 | 621 | 621 | 3,000 | 621 |
| 1999-04-23 | 626 | 629 | 626 | 628 | 3,000 | 628 |
| 1999-04-22 | 626 | 626 | 626 | 626 | 19,000 | 626 |
| 1999-04-21 | 625 | 625 | 615 | 617 | 8,000 | 617 |
| 1999-04-20 | 625 | 625 | 615 | 615 | 24,000 | 615 |
| 1999-04-19 | 610 | 625 | 608 | 608 | 6,000 | 608 |
| 1999-04-16 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1999-04-15 | 600 | 600 | 581 | 595 | 13,000 | 595 |
| 1999-04-14 | 585 | 595 | 580 | 595 | 13,000 | 595 |
| 1999-04-13 | 605 | 605 | 580 | 595 | 15,000 | 595 |
| 1999-04-12 | 582 | 600 | 582 | 600 | 24,000 | 600 |
| 1999-04-09 | 585 | 603 | 585 | 600 | 16,000 | 600 |
| 1999-04-08 | 585 | 595 | 585 | 594 | 12,000 | 594 |
| 1999-04-07 | 586 | 596 | 580 | 595 | 20,000 | 595 |
| 1999-04-06 | 590 | 596 | 585 | 596 | 12,000 | 596 |
| 1999-04-05 | 591 | 591 | 590 | 590 | 11,000 | 590 |
| 1999-04-02 | 610 | 610 | 591 | 591 | 36,000 | 591 |
| 1999-04-01 | 629 | 629 | 591 | 591 | 8,000 | 591 |
| 1999-03-31 | 590 | 593 | 590 | 590 | 18,000 | 590 |
| 1999-03-30 | 586 | 618 | 586 | 590 | 11,000 | 590 |
| 1999-03-29 | 586 | 588 | 585 | 585 | 10,000 | 585 |
| 1999-03-26 | 585 | 586 | 585 | 586 | 10,000 | 586 |
| 1999-03-25 | 600 | 602 | 585 | 585 | 40,000 | 585 |
| 1999-03-24 | 610 | 610 | 601 | 601 | 44,000 | 601 |
| 1999-03-23 | 640 | 640 | 601 | 601 | 28,000 | 601 |
| 1999-03-19 | 600 | 620 | 600 | 620 | 27,000 | 620 |
| 1999-03-18 | 625 | 625 | 600 | 600 | 28,000 | 600 |
| 1999-03-17 | 605 | 610 | 600 | 610 | 26,000 | 610 |
| 1999-03-16 | 605 | 605 | 585 | 605 | 8,000 | 605 |
| 1999-03-15 | 604 | 605 | 604 | 604 | 5,000 | 604 |
| 1999-03-12 | 605 | 605 | 585 | 605 | 20,000 | 605 |
| 1999-03-11 | 600 | 605 | 600 | 605 | 12,000 | 605 |
| 1999-03-10 | 595 | 605 | 595 | 605 | 7,000 | 605 |
| 1999-03-09 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 1999-03-08 | 608 | 608 | 587 | 597 | 9,000 | 597 |
| 1999-03-05 | 585 | 606 | 585 | 606 | 31,000 | 606 |
| 1999-03-04 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 1999-03-03 | 571 | 585 | 571 | 585 | 12,000 | 585 |
| 1999-03-02 | 615 | 615 | 585 | 585 | 27,000 | 585 |
| 1999-03-01 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1999-02-26 | 581 | 599 | 575 | 599 | 10,000 | 599 |
| 1999-02-25 | 576 | 581 | 576 | 581 | 8,000 | 581 |
| 1999-02-24 | 571 | 581 | 571 | 581 | 4,000 | 581 |
| 1999-02-23 | 604 | 604 | 572 | 578 | 42,000 | 578 |
| 1999-02-22 | 604 | 604 | 602 | 604 | 16,000 | 604 |
| 1999-02-19 | 590 | 604 | 590 | 604 | 116,000 | 604 |
| 1999-02-18 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 1999-02-17 | 560 | 570 | 560 | 570 | 16,000 | 570 |
| 1999-02-16 | 570 | 570 | 565 | 565 | 38,000 | 565 |
| 1999-02-15 | 585 | 585 | 570 | 570 | 47,000 | 570 |
| 1999-02-12 | 589 | 589 | 570 | 570 | 13,000 | 570 |
| 1999-02-10 | 580 | 590 | 580 | 589 | 11,000 | 589 |
| 1999-02-09 | 590 | 590 | 585 | 590 | 35,000 | 590 |
| 1999-02-08 | 590 | 591 | 589 | 590 | 19,000 | 590 |
| 1999-02-05 | 594 | 596 | 574 | 596 | 46,000 | 596 |
| 1999-02-04 | 592 | 593 | 592 | 593 | 10,000 | 593 |
| 1999-02-03 | 582 | 592 | 582 | 592 | 7,000 | 592 |
| 1999-02-02 | 602 | 602 | 592 | 592 | 40,000 | 592 |
| 1999-02-01 | 602 | 602 | 602 | 602 | 6,000 | 602 |
| 1999-01-29 | 600 | 600 | 599 | 600 | 8,000 | 600 |
| 1999-01-28 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1999-01-27 | 595 | 600 | 594 | 600 | 8,000 | 600 |
| 1999-01-26 | 574 | 595 | 574 | 595 | 20,000 | 595 |
| 1999-01-25 | 584 | 584 | 574 | 574 | 3,000 | 574 |
| 1999-01-22 | 595 | 595 | 594 | 594 | 18,000 | 594 |
| 1999-01-21 | 570 | 585 | 570 | 585 | 6,000 | 585 |
| 1999-01-20 | 553 | 580 | 550 | 580 | 92,000 | 580 |
| 1999-01-19 | 564 | 564 | 544 | 554 | 17,000 | 554 |
| 1999-01-18 | 555 | 555 | 555 | 555 | 7,000 | 555 |
| 1999-01-14 | 555 | 555 | 555 | 555 | 8,000 | 555 |
| 1999-01-13 | 534 | 569 | 534 | 555 | 231,000 | 555 |
| 1999-01-12 | 606 | 606 | 583 | 583 | 4,000 | 583 |
| 1999-01-08 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 1999-01-07 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1999-01-06 | 586 | 589 | 586 | 586 | 6,000 | 586 |
| 1999-01-05 | 609 | 609 | 589 | 589 | 34,000 | 589 |
| 1999-01-04 | 600 | 600 | 580 | 580 | 4,000 | 580 |
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
