8550 (株)栃木銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 685 | 691 | 685 | 691 | 6,000 | 691 |
| 2000-12-28 | 685 | 687 | 685 | 687 | 6,000 | 687 |
| 2000-12-27 | 685 | 688 | 685 | 688 | 15,000 | 688 |
| 2000-12-26 | 680 | 688 | 680 | 685 | 11,000 | 685 |
| 2000-12-25 | 667 | 685 | 667 | 685 | 16,000 | 685 |
| 2000-12-22 | 675 | 675 | 667 | 667 | 22,000 | 667 |
| 2000-12-21 | 653 | 654 | 653 | 654 | 14,000 | 654 |
| 2000-12-20 | 647 | 653 | 642 | 653 | 26,000 | 653 |
| 2000-12-19 | 658 | 658 | 632 | 642 | 13,000 | 642 |
| 2000-12-18 | 656 | 656 | 652 | 652 | 8,000 | 652 |
| 2000-12-15 | 670 | 670 | 653 | 653 | 4,000 | 653 |
| 2000-12-14 | 673 | 673 | 673 | 673 | 3,000 | 673 |
| 2000-12-13 | 673 | 673 | 673 | 673 | 4,000 | 673 |
| 2000-12-12 | 678 | 678 | 671 | 673 | 10,000 | 673 |
| 2000-12-11 | 660 | 679 | 660 | 679 | 7,000 | 679 |
| 2000-12-08 | 646 | 655 | 646 | 650 | 47,000 | 650 |
| 2000-12-07 | 645 | 646 | 645 | 646 | 3,000 | 646 |
| 2000-12-06 | 665 | 665 | 647 | 647 | 5,000 | 647 |
| 2000-12-05 | 667 | 671 | 666 | 666 | 8,000 | 666 |
| 2000-12-04 | 700 | 700 | 666 | 666 | 23,000 | 666 |
| 2000-12-01 | 680 | 690 | 679 | 680 | 24,000 | 680 |
| 2000-11-30 | 670 | 679 | 670 | 679 | 9,000 | 679 |
| 2000-11-29 | 666 | 678 | 662 | 677 | 5,000 | 677 |
| 2000-11-28 | 666 | 667 | 665 | 666 | 6,000 | 666 |
| 2000-11-27 | 670 | 680 | 670 | 680 | 10,000 | 680 |
| 2000-11-24 | 670 | 680 | 670 | 680 | 7,000 | 680 |
| 2000-11-22 | 677 | 680 | 668 | 680 | 27,000 | 680 |
| 2000-11-21 | 667 | 668 | 666 | 667 | 22,000 | 667 |
| 2000-11-20 | 662 | 666 | 662 | 666 | 10,000 | 666 |
| 2000-11-17 | 659 | 663 | 659 | 663 | 5,000 | 663 |
| 2000-11-16 | 665 | 665 | 645 | 655 | 8,000 | 655 |
| 2000-11-15 | 653 | 653 | 641 | 641 | 9,000 | 641 |
| 2000-11-14 | 653 | 659 | 653 | 659 | 10,000 | 659 |
| 2000-11-13 | 641 | 657 | 641 | 657 | 6,000 | 657 |
| 2000-11-10 | 636 | 656 | 636 | 641 | 5,000 | 641 |
| 2000-11-09 | 650 | 650 | 630 | 630 | 29,000 | 630 |
| 2000-11-08 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 2000-11-07 | 659 | 665 | 659 | 665 | 5,000 | 665 |
| 2000-11-06 | 647 | 669 | 647 | 659 | 18,000 | 659 |
| 2000-11-02 | 660 | 660 | 645 | 645 | 19,000 | 645 |
| 2000-11-01 | 645 | 655 | 641 | 655 | 16,000 | 655 |
| 2000-10-31 | 659 | 659 | 645 | 645 | 5,000 | 645 |
| 2000-10-30 | 659 | 659 | 646 | 648 | 4,000 | 648 |
| 2000-10-27 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 2000-10-26 | 659 | 659 | 642 | 659 | 16,000 | 659 |
| 2000-10-25 | 670 | 675 | 660 | 660 | 13,000 | 660 |
| 2000-10-24 | 680 | 680 | 670 | 675 | 34,000 | 675 |
| 2000-10-23 | 667 | 679 | 666 | 679 | 11,000 | 679 |
| 2000-10-20 | 669 | 669 | 658 | 665 | 15,000 | 665 |
| 2000-10-19 | 650 | 650 | 640 | 641 | 5,000 | 641 |
| 2000-10-18 | 669 | 669 | 650 | 650 | 12,000 | 650 |
| 2000-10-17 | 667 | 667 | 665 | 665 | 6,000 | 665 |
| 2000-10-16 | 637 | 670 | 637 | 667 | 14,000 | 667 |
| 2000-10-13 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 2000-10-12 | 658 | 658 | 640 | 640 | 12,000 | 640 |
| 2000-10-11 | 660 | 660 | 650 | 650 | 7,000 | 650 |
| 2000-10-10 | 679 | 679 | 659 | 660 | 8,000 | 660 |
| 2000-10-06 | 678 | 680 | 678 | 680 | 4,000 | 680 |
| 2000-10-05 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2000-10-04 | 670 | 680 | 670 | 675 | 11,000 | 675 |
| 2000-10-03 | 680 | 680 | 679 | 680 | 22,000 | 680 |
| 2000-10-02 | 670 | 675 | 668 | 675 | 16,000 | 675 |
| 2000-09-29 | 660 | 664 | 660 | 664 | 20,000 | 664 |
| 2000-09-28 | 647 | 650 | 647 | 650 | 16,000 | 650 |
| 2000-09-27 | 653 | 653 | 637 | 647 | 8,000 | 647 |
| 2000-09-26 | 661 | 661 | 643 | 643 | 3,000 | 643 |
| 2000-09-25 | 665 | 665 | 645 | 664 | 18,000 | 664 |
| 2000-09-22 | 665 | 665 | 653 | 665 | 33,000 | 665 |
| 2000-09-21 | 645 | 665 | 645 | 665 | 21,000 | 665 |
| 2000-09-20 | 640 | 665 | 639 | 665 | 57,000 | 665 |
| 2000-09-19 | 640 | 640 | 630 | 640 | 27,000 | 640 |
| 2000-09-18 | 625 | 641 | 625 | 641 | 20,000 | 641 |
| 2000-09-14 | 630 | 631 | 630 | 631 | 5,000 | 631 |
| 2000-09-13 | 640 | 640 | 638 | 640 | 7,000 | 640 |
| 2000-09-12 | 627 | 635 | 625 | 625 | 17,000 | 625 |
| 2000-09-11 | 640 | 640 | 628 | 628 | 39,000 | 628 |
| 2000-09-08 | 628 | 648 | 628 | 645 | 15,000 | 645 |
| 2000-09-07 | 657 | 657 | 620 | 628 | 6,000 | 628 |
| 2000-09-06 | 657 | 658 | 657 | 657 | 9,000 | 657 |
| 2000-09-05 | 664 | 664 | 657 | 657 | 12,000 | 657 |
| 2000-09-04 | 670 | 670 | 665 | 665 | 23,000 | 665 |
| 2000-09-01 | 670 | 670 | 661 | 662 | 9,000 | 662 |
| 2000-08-31 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 2000-08-30 | 666 | 670 | 666 | 670 | 8,000 | 670 |
| 2000-08-29 | 672 | 672 | 666 | 666 | 2,000 | 666 |
| 2000-08-28 | 665 | 675 | 655 | 675 | 11,000 | 675 |
| 2000-08-25 | 675 | 675 | 675 | 675 | 8,000 | 675 |
| 2000-08-24 | 671 | 675 | 671 | 675 | 21,000 | 675 |
| 2000-08-23 | 667 | 674 | 659 | 661 | 6,000 | 661 |
| 2000-08-22 | 675 | 675 | 665 | 675 | 52,000 | 675 |
| 2000-08-21 | 675 | 675 | 655 | 655 | 27,000 | 655 |
| 2000-08-18 | 680 | 680 | 675 | 679 | 12,000 | 679 |
| 2000-08-17 | 672 | 674 | 672 | 674 | 2,000 | 674 |
| 2000-08-16 | 678 | 678 | 661 | 661 | 3,000 | 661 |
| 2000-08-15 | 675 | 679 | 675 | 678 | 9,000 | 678 |
| 2000-08-14 | 670 | 674 | 670 | 674 | 3,000 | 674 |
| 2000-08-11 | 670 | 670 | 650 | 660 | 6,000 | 660 |
| 2000-08-10 | 670 | 673 | 670 | 673 | 4,000 | 673 |
| 2000-08-09 | 656 | 669 | 641 | 669 | 11,000 | 669 |
| 2000-08-08 | 671 | 671 | 666 | 666 | 11,000 | 666 |
| 2000-08-07 | 662 | 670 | 662 | 670 | 6,000 | 670 |
| 2000-08-04 | 646 | 662 | 646 | 662 | 11,000 | 662 |
| 2000-08-03 | 640 | 660 | 640 | 640 | 9,000 | 640 |
| 2000-08-02 | 660 | 660 | 640 | 640 | 19,000 | 640 |
| 2000-08-01 | 656 | 658 | 640 | 658 | 23,000 | 658 |
| 2000-07-31 | 645 | 656 | 645 | 656 | 7,000 | 656 |
| 2000-07-28 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2000-07-27 | 642 | 645 | 642 | 645 | 5,000 | 645 |
| 2000-07-26 | 649 | 657 | 649 | 657 | 9,000 | 657 |
| 2000-07-25 | 649 | 649 | 645 | 649 | 5,000 | 649 |
| 2000-07-24 | 660 | 660 | 649 | 659 | 24,000 | 659 |
| 2000-07-21 | 660 | 660 | 643 | 643 | 12,000 | 643 |
| 2000-07-19 | 642 | 643 | 642 | 642 | 27,000 | 642 |
| 2000-07-18 | 660 | 660 | 642 | 642 | 9,000 | 642 |
| 2000-07-17 | 650 | 650 | 647 | 648 | 9,000 | 648 |
| 2000-07-14 | 633 | 634 | 633 | 634 | 6,000 | 634 |
| 2000-07-13 | 643 | 643 | 633 | 633 | 2,000 | 633 |
| 2000-07-12 | 639 | 644 | 639 | 644 | 4,000 | 644 |
| 2000-07-11 | 620 | 639 | 620 | 639 | 6,000 | 639 |
| 2000-07-10 | 605 | 630 | 605 | 630 | 3,000 | 630 |
| 2000-07-06 | 635 | 635 | 634 | 635 | 3,000 | 635 |
| 2000-07-05 | 639 | 639 | 618 | 618 | 9,000 | 618 |
| 2000-07-04 | 665 | 665 | 639 | 639 | 19,000 | 639 |
| 2000-07-03 | 630 | 635 | 630 | 635 | 10,000 | 635 |
| 2000-06-30 | 637 | 637 | 630 | 630 | 6,000 | 630 |
| 2000-06-29 | 630 | 630 | 620 | 627 | 23,000 | 627 |
| 2000-06-28 | 628 | 630 | 628 | 630 | 14,000 | 630 |
| 2000-06-27 | 638 | 640 | 628 | 628 | 17,000 | 628 |
| 2000-06-26 | 636 | 638 | 636 | 638 | 7,000 | 638 |
| 2000-06-23 | 644 | 645 | 625 | 636 | 31,000 | 636 |
| 2000-06-22 | 635 | 644 | 630 | 644 | 38,000 | 644 |
| 2000-06-21 | 614 | 614 | 605 | 614 | 10,000 | 614 |
| 2000-06-20 | 615 | 615 | 602 | 604 | 20,000 | 604 |
| 2000-06-19 | 595 | 602 | 595 | 602 | 26,000 | 602 |
| 2000-06-16 | 581 | 589 | 581 | 589 | 4,000 | 589 |
| 2000-06-15 | 597 | 600 | 580 | 581 | 435,000 | 581 |
| 2000-06-14 | 580 | 598 | 580 | 598 | 10,000 | 598 |
| 2000-06-13 | 591 | 591 | 590 | 590 | 16,000 | 590 |
| 2000-06-12 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2000-06-09 | 595 | 595 | 583 | 583 | 48,000 | 583 |
| 2000-06-08 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2000-06-07 | 580 | 595 | 580 | 595 | 12,000 | 595 |
| 2000-06-06 | 580 | 585 | 580 | 585 | 30,000 | 585 |
| 2000-06-05 | 587 | 589 | 587 | 589 | 6,000 | 589 |
| 2000-06-02 | 600 | 600 | 588 | 588 | 36,000 | 588 |
| 2000-06-01 | 599 | 600 | 596 | 600 | 15,000 | 600 |
| 2000-05-31 | 594 | 594 | 590 | 590 | 14,000 | 590 |
| 2000-05-30 | 590 | 590 | 578 | 578 | 6,000 | 578 |
| 2000-05-29 | 572 | 580 | 572 | 580 | 20,000 | 580 |
| 2000-05-26 | 599 | 599 | 568 | 568 | 17,000 | 568 |
| 2000-05-25 | 600 | 600 | 598 | 599 | 41,000 | 599 |
| 2000-05-24 | 599 | 600 | 598 | 600 | 13,000 | 600 |
| 2000-05-23 | 599 | 599 | 598 | 599 | 24,000 | 599 |
| 2000-05-22 | 600 | 600 | 576 | 580 | 25,000 | 580 |
| 2000-05-19 | 584 | 600 | 584 | 600 | 27,000 | 600 |
| 2000-05-18 | 587 | 587 | 570 | 584 | 20,000 | 584 |
| 2000-05-17 | 583 | 587 | 583 | 587 | 8,000 | 587 |
| 2000-05-16 | 597 | 599 | 582 | 582 | 39,000 | 582 |
| 2000-05-15 | 591 | 600 | 590 | 597 | 17,000 | 597 |
| 2000-05-12 | 600 | 600 | 579 | 590 | 30,000 | 590 |
| 2000-05-11 | 592 | 592 | 570 | 570 | 19,000 | 570 |
| 2000-05-10 | 585 | 599 | 585 | 599 | 12,000 | 599 |
| 2000-05-09 | 600 | 600 | 597 | 598 | 8,000 | 598 |
| 2000-05-08 | 615 | 615 | 610 | 610 | 7,000 | 610 |
| 2000-05-02 | 620 | 629 | 620 | 628 | 26,000 | 628 |
| 2000-05-01 | 585 | 610 | 585 | 610 | 19,000 | 610 |
| 2000-04-28 | 581 | 586 | 575 | 575 | 42,000 | 575 |
| 2000-04-27 | 592 | 592 | 581 | 581 | 14,000 | 581 |
| 2000-04-26 | 591 | 591 | 591 | 591 | 28,000 | 591 |
| 2000-04-25 | 600 | 640 | 590 | 591 | 14,000 | 591 |
| 2000-04-24 | 638 | 638 | 600 | 600 | 23,000 | 600 |
| 2000-04-21 | 601 | 620 | 601 | 603 | 7,000 | 603 |
| 2000-04-20 | 596 | 600 | 580 | 600 | 41,000 | 600 |
| 2000-04-19 | 565 | 590 | 565 | 576 | 28,000 | 576 |
| 2000-04-18 | 612 | 615 | 562 | 615 | 64,000 | 615 |
| 2000-04-17 | 637 | 637 | 630 | 632 | 9,000 | 632 |
| 2000-04-14 | 647 | 647 | 635 | 638 | 9,000 | 638 |
| 2000-04-13 | 647 | 647 | 646 | 647 | 6,000 | 647 |
| 2000-04-12 | 635 | 648 | 635 | 648 | 13,000 | 648 |
| 2000-04-11 | 644 | 644 | 635 | 635 | 4,000 | 635 |
| 2000-04-10 | 649 | 650 | 642 | 644 | 8,000 | 644 |
| 2000-04-07 | 635 | 650 | 635 | 650 | 13,000 | 650 |
| 2000-04-06 | 642 | 642 | 632 | 632 | 13,000 | 632 |
| 2000-04-05 | 648 | 657 | 642 | 657 | 16,000 | 657 |
| 2000-04-04 | 664 | 664 | 650 | 657 | 45,000 | 657 |
| 2000-04-03 | 673 | 673 | 653 | 664 | 11,000 | 664 |
| 2000-03-31 | 655 | 680 | 655 | 672 | 24,000 | 672 |
| 2000-03-30 | 661 | 671 | 658 | 658 | 15,000 | 658 |
| 2000-03-29 | 679 | 693 | 679 | 679 | 15,000 | 679 |
| 2000-03-28 | 691 | 700 | 691 | 694 | 4,000 | 694 |
| 2000-03-27 | 704 | 704 | 703 | 704 | 9,000 | 704 |
| 2000-03-24 | 700 | 704 | 671 | 703 | 20,000 | 703 |
| 2000-03-23 | 729 | 730 | 720 | 720 | 50,000 | 720 |
| 2000-03-22 | 730 | 730 | 716 | 729 | 40,000 | 729 |
| 2000-03-21 | 719 | 720 | 706 | 720 | 16,000 | 720 |
| 2000-03-17 | 733 | 735 | 720 | 724 | 62,000 | 724 |
| 2000-03-16 | 689 | 732 | 672 | 732 | 34,000 | 732 |
| 2000-03-15 | 658 | 700 | 658 | 700 | 33,000 | 700 |
| 2000-03-14 | 669 | 669 | 649 | 658 | 16,000 | 658 |
| 2000-03-13 | 650 | 669 | 645 | 669 | 17,000 | 669 |
| 2000-03-10 | 660 | 660 | 649 | 649 | 67,000 | 649 |
| 2000-03-09 | 664 | 669 | 640 | 640 | 16,000 | 640 |
| 2000-03-08 | 663 | 664 | 663 | 664 | 2,000 | 664 |
| 2000-03-07 | 668 | 669 | 668 | 668 | 5,000 | 668 |
| 2000-03-06 | 658 | 668 | 658 | 661 | 8,000 | 661 |
| 2000-03-03 | 660 | 668 | 651 | 668 | 9,000 | 668 |
| 2000-03-02 | 669 | 669 | 649 | 651 | 33,000 | 651 |
| 2000-03-01 | 669 | 669 | 650 | 650 | 6,000 | 650 |
| 2000-02-29 | 648 | 669 | 648 | 657 | 7,000 | 657 |
| 2000-02-28 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2000-02-25 | 662 | 669 | 662 | 668 | 6,000 | 668 |
| 2000-02-24 | 661 | 662 | 661 | 662 | 5,000 | 662 |
| 2000-02-23 | 641 | 670 | 641 | 662 | 26,000 | 662 |
| 2000-02-22 | 689 | 689 | 646 | 648 | 28,000 | 648 |
| 2000-02-21 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2000-02-18 | 649 | 651 | 649 | 649 | 29,000 | 649 |
| 2000-02-17 | 631 | 635 | 631 | 632 | 13,000 | 632 |
| 2000-02-16 | 630 | 631 | 630 | 631 | 15,000 | 631 |
| 2000-02-15 | 648 | 648 | 631 | 631 | 6,000 | 631 |
| 2000-02-14 | 648 | 648 | 648 | 648 | 4,000 | 648 |
| 2000-02-10 | 610 | 640 | 610 | 630 | 29,000 | 630 |
| 2000-02-09 | 643 | 643 | 640 | 640 | 12,000 | 640 |
| 2000-02-08 | 643 | 643 | 640 | 640 | 2,000 | 640 |
| 2000-02-07 | 640 | 650 | 640 | 640 | 7,000 | 640 |
| 2000-02-04 | 640 | 642 | 640 | 641 | 20,000 | 641 |
| 2000-02-03 | 641 | 642 | 630 | 630 | 9,000 | 630 |
| 2000-02-02 | 669 | 669 | 624 | 654 | 29,000 | 654 |
| 2000-02-01 | 660 | 660 | 630 | 640 | 10,000 | 640 |
| 2000-01-31 | 660 | 660 | 640 | 650 | 19,000 | 650 |
| 2000-01-28 | 655 | 655 | 640 | 640 | 9,000 | 640 |
| 2000-01-27 | 631 | 655 | 631 | 655 | 9,000 | 655 |
| 2000-01-26 | 641 | 655 | 631 | 655 | 12,000 | 655 |
| 2000-01-25 | 650 | 663 | 650 | 662 | 3,000 | 662 |
| 2000-01-24 | 700 | 700 | 620 | 670 | 20,000 | 670 |
| 2000-01-21 | 650 | 660 | 640 | 660 | 38,000 | 660 |
| 2000-01-20 | 659 | 660 | 650 | 650 | 26,000 | 650 |
| 2000-01-19 | 635 | 650 | 620 | 620 | 12,000 | 620 |
| 2000-01-18 | 665 | 665 | 665 | 665 | 7,000 | 665 |
| 2000-01-17 | 635 | 635 | 635 | 635 | 14,000 | 635 |
| 2000-01-14 | 640 | 650 | 636 | 636 | 12,000 | 636 |
| 2000-01-13 | 641 | 643 | 635 | 641 | 27,000 | 641 |
| 2000-01-12 | 640 | 644 | 640 | 644 | 28,000 | 644 |
| 2000-01-11 | 645 | 645 | 637 | 637 | 9,000 | 637 |
| 2000-01-07 | 636 | 645 | 630 | 645 | 15,000 | 645 |
| 2000-01-06 | 664 | 665 | 635 | 635 | 10,000 | 635 |
| 2000-01-05 | 685 | 685 | 663 | 663 | 29,000 | 663 |
| 2000-01-04 | 655 | 655 | 635 | 635 | 10,000 | 635 |
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
