8550 (株)栃木銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 629 | 645 | 629 | 645 | 8,000 | 645 |
| 2001-12-27 | 628 | 639 | 621 | 629 | 23,000 | 629 |
| 2001-12-26 | 645 | 645 | 631 | 639 | 24,000 | 639 |
| 2001-12-25 | 655 | 655 | 650 | 655 | 28,000 | 655 |
| 2001-12-21 | 660 | 660 | 641 | 650 | 21,000 | 650 |
| 2001-12-20 | 645 | 679 | 645 | 670 | 33,000 | 670 |
| 2001-12-19 | 650 | 650 | 643 | 643 | 18,000 | 643 |
| 2001-12-18 | 639 | 648 | 634 | 648 | 23,000 | 648 |
| 2001-12-17 | 632 | 643 | 631 | 640 | 16,000 | 640 |
| 2001-12-14 | 640 | 650 | 637 | 639 | 86,000 | 639 |
| 2001-12-13 | 650 | 651 | 649 | 650 | 23,000 | 650 |
| 2001-12-12 | 640 | 650 | 630 | 647 | 25,000 | 647 |
| 2001-12-11 | 646 | 646 | 641 | 641 | 60,000 | 641 |
| 2001-12-10 | 647 | 647 | 638 | 646 | 10,000 | 646 |
| 2001-12-07 | 647 | 648 | 646 | 647 | 8,000 | 647 |
| 2001-12-06 | 650 | 651 | 637 | 637 | 24,000 | 637 |
| 2001-12-05 | 651 | 651 | 630 | 637 | 28,000 | 637 |
| 2001-12-04 | 648 | 651 | 636 | 651 | 39,000 | 651 |
| 2001-12-03 | 649 | 652 | 640 | 650 | 12,000 | 650 |
| 2001-11-30 | 649 | 649 | 638 | 646 | 21,000 | 646 |
| 2001-11-29 | 630 | 649 | 630 | 649 | 17,000 | 649 |
| 2001-11-28 | 622 | 650 | 622 | 650 | 64,000 | 650 |
| 2001-11-27 | 660 | 660 | 611 | 615 | 60,000 | 615 |
| 2001-11-26 | 677 | 680 | 630 | 660 | 55,000 | 660 |
| 2001-11-22 | 674 | 677 | 674 | 677 | 19,000 | 677 |
| 2001-11-21 | 668 | 670 | 668 | 670 | 10,000 | 670 |
| 2001-11-20 | 677 | 677 | 667 | 667 | 22,000 | 667 |
| 2001-11-19 | 673 | 673 | 669 | 669 | 8,000 | 669 |
| 2001-11-16 | 690 | 690 | 660 | 685 | 19,000 | 685 |
| 2001-11-15 | 675 | 690 | 672 | 690 | 18,000 | 690 |
| 2001-11-14 | 681 | 681 | 678 | 678 | 10,000 | 678 |
| 2001-11-13 | 689 | 689 | 681 | 681 | 10,000 | 681 |
| 2001-11-12 | 682 | 689 | 682 | 689 | 5,000 | 689 |
| 2001-11-09 | 689 | 689 | 680 | 682 | 15,000 | 682 |
| 2001-11-08 | 695 | 695 | 681 | 681 | 12,000 | 681 |
| 2001-11-07 | 695 | 695 | 688 | 693 | 24,000 | 693 |
| 2001-11-06 | 694 | 696 | 693 | 694 | 40,000 | 694 |
| 2001-11-05 | 686 | 695 | 685 | 694 | 20,000 | 694 |
| 2001-11-02 | 690 | 690 | 666 | 666 | 43,000 | 666 |
| 2001-11-01 | 689 | 689 | 680 | 680 | 37,000 | 680 |
| 2001-10-31 | 689 | 690 | 683 | 690 | 14,000 | 690 |
| 2001-10-30 | 672 | 687 | 672 | 682 | 7,000 | 682 |
| 2001-10-29 | 698 | 698 | 682 | 682 | 17,000 | 682 |
| 2001-10-26 | 699 | 699 | 689 | 698 | 22,000 | 698 |
| 2001-10-25 | 690 | 700 | 689 | 699 | 39,000 | 699 |
| 2001-10-24 | 670 | 690 | 670 | 690 | 41,000 | 690 |
| 2001-10-23 | 680 | 680 | 668 | 670 | 48,000 | 670 |
| 2001-10-22 | 669 | 670 | 668 | 670 | 35,000 | 670 |
| 2001-10-19 | 670 | 670 | 660 | 668 | 33,000 | 668 |
| 2001-10-18 | 669 | 670 | 666 | 670 | 15,000 | 670 |
| 2001-10-17 | 662 | 670 | 662 | 670 | 6,000 | 670 |
| 2001-10-16 | 670 | 672 | 670 | 671 | 6,000 | 671 |
| 2001-10-15 | 662 | 669 | 645 | 669 | 16,000 | 669 |
| 2001-10-12 | 667 | 675 | 667 | 675 | 11,000 | 675 |
| 2001-10-11 | 680 | 680 | 675 | 675 | 8,000 | 675 |
| 2001-10-10 | 666 | 678 | 666 | 666 | 20,000 | 666 |
| 2001-10-09 | 690 | 690 | 681 | 686 | 8,000 | 686 |
| 2001-10-05 | 700 | 700 | 689 | 693 | 15,000 | 693 |
| 2001-10-04 | 700 | 700 | 696 | 699 | 22,000 | 699 |
| 2001-10-03 | 699 | 700 | 693 | 695 | 20,000 | 695 |
| 2001-10-02 | 700 | 700 | 694 | 700 | 50,000 | 700 |
| 2001-10-01 | 694 | 699 | 684 | 699 | 33,000 | 699 |
| 2001-09-28 | 695 | 695 | 685 | 692 | 25,000 | 692 |
| 2001-09-27 | 694 | 694 | 685 | 685 | 15,000 | 685 |
| 2001-09-26 | 684 | 695 | 680 | 694 | 37,000 | 694 |
| 2001-09-25 | 694 | 694 | 677 | 684 | 37,000 | 684 |
| 2001-09-21 | 673 | 680 | 662 | 680 | 17,000 | 680 |
| 2001-09-20 | 678 | 678 | 671 | 673 | 22,000 | 673 |
| 2001-09-19 | 660 | 670 | 660 | 670 | 10,000 | 670 |
| 2001-09-18 | 687 | 687 | 680 | 680 | 7,000 | 680 |
| 2001-09-17 | 662 | 668 | 661 | 667 | 14,000 | 667 |
| 2001-09-14 | 670 | 670 | 660 | 660 | 41,000 | 660 |
| 2001-09-13 | 612 | 620 | 593 | 620 | 23,000 | 620 |
| 2001-09-12 | 660 | 660 | 640 | 643 | 5,000 | 643 |
| 2001-09-11 | 669 | 669 | 660 | 662 | 10,000 | 662 |
| 2001-09-10 | 680 | 680 | 679 | 679 | 2,000 | 679 |
| 2001-09-07 | 687 | 689 | 686 | 689 | 4,000 | 689 |
| 2001-09-06 | 679 | 687 | 679 | 687 | 7,000 | 687 |
| 2001-09-05 | 686 | 687 | 684 | 685 | 16,000 | 685 |
| 2001-09-04 | 683 | 700 | 677 | 700 | 29,000 | 700 |
| 2001-09-03 | 678 | 683 | 671 | 683 | 15,000 | 683 |
| 2001-08-31 | 685 | 685 | 679 | 679 | 23,000 | 679 |
| 2001-08-30 | 684 | 686 | 680 | 686 | 6,000 | 686 |
| 2001-08-29 | 685 | 685 | 670 | 684 | 16,000 | 684 |
| 2001-08-28 | 686 | 686 | 678 | 685 | 10,000 | 685 |
| 2001-08-27 | 677 | 686 | 677 | 680 | 4,000 | 680 |
| 2001-08-24 | 676 | 677 | 676 | 677 | 5,000 | 677 |
| 2001-08-23 | 685 | 686 | 684 | 686 | 12,000 | 686 |
| 2001-08-22 | 695 | 695 | 685 | 686 | 24,000 | 686 |
| 2001-08-21 | 677 | 677 | 676 | 676 | 6,000 | 676 |
| 2001-08-20 | 681 | 681 | 671 | 671 | 19,000 | 671 |
| 2001-08-17 | 683 | 683 | 671 | 671 | 17,000 | 671 |
| 2001-08-16 | 672 | 680 | 672 | 678 | 5,000 | 678 |
| 2001-08-15 | 687 | 687 | 682 | 682 | 3,000 | 682 |
| 2001-08-14 | 669 | 687 | 669 | 687 | 3,000 | 687 |
| 2001-08-13 | 679 | 679 | 665 | 669 | 8,000 | 669 |
| 2001-08-10 | 682 | 682 | 679 | 679 | 6,000 | 679 |
| 2001-08-09 | 690 | 690 | 682 | 682 | 7,000 | 682 |
| 2001-08-08 | 698 | 698 | 691 | 691 | 5,000 | 691 |
| 2001-08-07 | 700 | 700 | 695 | 698 | 25,000 | 698 |
| 2001-08-06 | 688 | 690 | 688 | 690 | 3,000 | 690 |
| 2001-08-03 | 710 | 710 | 698 | 698 | 23,000 | 698 |
| 2001-08-02 | 699 | 710 | 699 | 710 | 74,000 | 710 |
| 2001-08-01 | 698 | 699 | 684 | 699 | 43,000 | 699 |
| 2001-07-31 | 697 | 698 | 696 | 698 | 21,000 | 698 |
| 2001-07-30 | 699 | 699 | 686 | 698 | 17,000 | 698 |
| 2001-07-27 | 696 | 698 | 696 | 698 | 12,000 | 698 |
| 2001-07-26 | 683 | 696 | 683 | 696 | 10,000 | 696 |
| 2001-07-25 | 691 | 693 | 690 | 693 | 18,000 | 693 |
| 2001-07-24 | 688 | 692 | 687 | 691 | 59,000 | 691 |
| 2001-07-23 | 694 | 694 | 671 | 688 | 32,000 | 688 |
| 2001-07-19 | 675 | 688 | 675 | 688 | 22,000 | 688 |
| 2001-07-18 | 678 | 678 | 675 | 675 | 7,000 | 675 |
| 2001-07-17 | 665 | 668 | 665 | 668 | 9,000 | 668 |
| 2001-07-16 | 675 | 675 | 662 | 662 | 4,000 | 662 |
| 2001-07-13 | 658 | 658 | 658 | 658 | 5,000 | 658 |
| 2001-07-12 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 2001-07-11 | 665 | 665 | 652 | 656 | 11,000 | 656 |
| 2001-07-10 | 655 | 679 | 652 | 679 | 22,000 | 679 |
| 2001-07-09 | 667 | 667 | 655 | 655 | 10,000 | 655 |
| 2001-07-06 | 670 | 670 | 668 | 668 | 5,000 | 668 |
| 2001-07-05 | 681 | 681 | 670 | 670 | 3,000 | 670 |
| 2001-07-04 | 687 | 687 | 681 | 681 | 5,000 | 681 |
| 2001-07-03 | 695 | 695 | 687 | 687 | 25,000 | 687 |
| 2001-07-02 | 699 | 699 | 682 | 683 | 16,000 | 683 |
| 2001-06-29 | 700 | 700 | 697 | 700 | 37,000 | 700 |
| 2001-06-28 | 691 | 700 | 690 | 698 | 15,000 | 698 |
| 2001-06-27 | 699 | 699 | 690 | 690 | 28,000 | 690 |
| 2001-06-26 | 690 | 700 | 690 | 700 | 26,000 | 700 |
| 2001-06-25 | 690 | 690 | 683 | 690 | 18,000 | 690 |
| 2001-06-22 | 689 | 695 | 685 | 695 | 33,000 | 695 |
| 2001-06-21 | 661 | 679 | 661 | 679 | 17,000 | 679 |
| 2001-06-20 | 664 | 664 | 658 | 660 | 13,000 | 660 |
| 2001-06-19 | 670 | 670 | 654 | 654 | 11,000 | 654 |
| 2001-06-18 | 669 | 669 | 659 | 659 | 3,000 | 659 |
| 2001-06-15 | 664 | 664 | 659 | 659 | 9,000 | 659 |
| 2001-06-14 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2001-06-13 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-06-12 | 663 | 663 | 662 | 663 | 23,000 | 663 |
| 2001-06-11 | 663 | 664 | 663 | 663 | 7,000 | 663 |
| 2001-06-08 | 663 | 663 | 663 | 663 | 83,000 | 663 |
| 2001-06-07 | 641 | 662 | 641 | 662 | 4,000 | 662 |
| 2001-06-06 | 641 | 651 | 641 | 646 | 6,000 | 646 |
| 2001-06-05 | 639 | 655 | 639 | 640 | 8,000 | 640 |
| 2001-06-04 | 669 | 669 | 659 | 659 | 18,000 | 659 |
| 2001-06-01 | 646 | 660 | 643 | 660 | 15,000 | 660 |
| 2001-05-31 | 650 | 650 | 643 | 643 | 3,000 | 643 |
| 2001-05-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-05-29 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2001-05-28 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2001-05-25 | 679 | 679 | 645 | 645 | 7,000 | 645 |
| 2001-05-24 | 678 | 679 | 678 | 679 | 5,000 | 679 |
| 2001-05-23 | 662 | 687 | 662 | 678 | 9,000 | 678 |
| 2001-05-22 | 688 | 688 | 669 | 672 | 30,000 | 672 |
| 2001-05-21 | 659 | 668 | 659 | 668 | 18,000 | 668 |
| 2001-05-18 | 645 | 659 | 645 | 659 | 18,000 | 659 |
| 2001-05-17 | 649 | 649 | 635 | 635 | 12,000 | 635 |
| 2001-05-16 | 641 | 649 | 641 | 649 | 2,000 | 649 |
| 2001-05-15 | 636 | 644 | 636 | 644 | 7,000 | 644 |
| 2001-05-14 | 645 | 645 | 636 | 636 | 7,000 | 636 |
| 2001-05-11 | 656 | 656 | 646 | 646 | 2,000 | 646 |
| 2001-05-10 | 642 | 649 | 641 | 649 | 9,000 | 649 |
| 2001-05-09 | 641 | 641 | 641 | 641 | 3,000 | 641 |
| 2001-05-08 | 650 | 660 | 641 | 641 | 13,000 | 641 |
| 2001-05-07 | 661 | 662 | 631 | 649 | 28,000 | 649 |
| 2001-05-02 | 700 | 700 | 660 | 660 | 43,000 | 660 |
| 2001-05-01 | 686 | 699 | 686 | 699 | 11,000 | 699 |
| 2001-04-27 | 678 | 688 | 678 | 686 | 6,000 | 686 |
| 2001-04-26 | 676 | 686 | 670 | 676 | 15,000 | 676 |
| 2001-04-25 | 680 | 686 | 680 | 686 | 4,000 | 686 |
| 2001-04-24 | 690 | 690 | 685 | 690 | 30,000 | 690 |
| 2001-04-23 | 682 | 690 | 682 | 685 | 7,000 | 685 |
| 2001-04-20 | 680 | 690 | 680 | 682 | 36,000 | 682 |
| 2001-04-19 | 680 | 680 | 676 | 680 | 13,000 | 680 |
| 2001-04-18 | 655 | 680 | 655 | 680 | 17,000 | 680 |
| 2001-04-17 | 634 | 642 | 633 | 642 | 6,000 | 642 |
| 2001-04-13 | 632 | 634 | 632 | 632 | 4,000 | 632 |
| 2001-04-12 | 625 | 626 | 625 | 626 | 5,000 | 626 |
| 2001-04-11 | 631 | 631 | 621 | 625 | 11,000 | 625 |
| 2001-04-10 | 641 | 641 | 633 | 633 | 7,000 | 633 |
| 2001-04-09 | 645 | 645 | 641 | 641 | 5,000 | 641 |
| 2001-04-06 | 669 | 669 | 651 | 651 | 4,000 | 651 |
| 2001-04-05 | 646 | 669 | 646 | 669 | 8,000 | 669 |
| 2001-04-04 | 645 | 665 | 645 | 651 | 10,000 | 651 |
| 2001-04-03 | 639 | 655 | 639 | 655 | 26,000 | 655 |
| 2001-04-02 | 645 | 645 | 610 | 610 | 32,000 | 610 |
| 2001-03-30 | 674 | 674 | 640 | 640 | 13,000 | 640 |
| 2001-03-29 | 690 | 697 | 668 | 668 | 9,000 | 668 |
| 2001-03-28 | 699 | 700 | 691 | 692 | 16,000 | 692 |
| 2001-03-27 | 699 | 700 | 689 | 699 | 20,000 | 699 |
| 2001-03-26 | 660 | 700 | 659 | 700 | 35,000 | 700 |
| 2001-03-23 | 680 | 680 | 660 | 660 | 9,000 | 660 |
| 2001-03-22 | 700 | 700 | 680 | 680 | 44,000 | 680 |
| 2001-03-21 | 655 | 700 | 655 | 700 | 34,000 | 700 |
| 2001-03-19 | 638 | 648 | 638 | 639 | 18,000 | 639 |
| 2001-03-16 | 640 | 640 | 638 | 638 | 5,000 | 638 |
| 2001-03-15 | 616 | 620 | 616 | 620 | 12,000 | 620 |
| 2001-03-14 | 630 | 630 | 629 | 629 | 3,000 | 629 |
| 2001-03-13 | 620 | 620 | 618 | 620 | 11,000 | 620 |
| 2001-03-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-03-09 | 615 | 628 | 615 | 628 | 60,000 | 628 |
| 2001-03-08 | 634 | 635 | 634 | 635 | 5,000 | 635 |
| 2001-03-07 | 635 | 635 | 634 | 635 | 5,000 | 635 |
| 2001-03-06 | 620 | 635 | 620 | 635 | 16,000 | 635 |
| 2001-03-05 | 631 | 631 | 610 | 610 | 5,000 | 610 |
| 2001-03-02 | 645 | 645 | 631 | 631 | 26,000 | 631 |
| 2001-03-01 | 621 | 622 | 611 | 620 | 12,000 | 620 |
| 2001-02-28 | 658 | 658 | 620 | 620 | 5,000 | 620 |
| 2001-02-27 | 659 | 659 | 658 | 658 | 2,000 | 658 |
| 2001-02-26 | 660 | 665 | 660 | 660 | 9,000 | 660 |
| 2001-02-23 | 650 | 660 | 650 | 660 | 22,000 | 660 |
| 2001-02-22 | 670 | 670 | 650 | 650 | 32,000 | 650 |
| 2001-02-21 | 649 | 650 | 640 | 650 | 15,000 | 650 |
| 2001-02-20 | 654 | 654 | 632 | 632 | 13,000 | 632 |
| 2001-02-19 | 636 | 641 | 630 | 630 | 14,000 | 630 |
| 2001-02-16 | 615 | 640 | 615 | 640 | 22,000 | 640 |
| 2001-02-15 | 630 | 634 | 610 | 613 | 8,000 | 613 |
| 2001-02-14 | 620 | 630 | 620 | 630 | 7,000 | 630 |
| 2001-02-13 | 611 | 620 | 610 | 619 | 14,000 | 619 |
| 2001-02-09 | 611 | 614 | 610 | 610 | 31,000 | 610 |
| 2001-02-08 | 618 | 618 | 611 | 611 | 4,000 | 611 |
| 2001-02-07 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2001-02-06 | 611 | 630 | 611 | 624 | 13,000 | 624 |
| 2001-02-05 | 610 | 619 | 610 | 618 | 17,000 | 618 |
| 2001-02-02 | 626 | 626 | 612 | 620 | 53,000 | 620 |
| 2001-02-01 | 630 | 630 | 625 | 625 | 5,000 | 625 |
| 2001-01-31 | 630 | 630 | 629 | 629 | 10,000 | 629 |
| 2001-01-30 | 640 | 640 | 635 | 638 | 16,000 | 638 |
| 2001-01-29 | 636 | 641 | 636 | 640 | 16,000 | 640 |
| 2001-01-26 | 651 | 651 | 641 | 641 | 6,000 | 641 |
| 2001-01-25 | 664 | 664 | 655 | 656 | 3,000 | 656 |
| 2001-01-24 | 669 | 669 | 665 | 665 | 4,000 | 665 |
| 2001-01-23 | 683 | 683 | 668 | 670 | 22,000 | 670 |
| 2001-01-22 | 684 | 684 | 673 | 673 | 16,000 | 673 |
| 2001-01-19 | 680 | 682 | 671 | 682 | 64,000 | 682 |
| 2001-01-18 | 690 | 690 | 680 | 680 | 23,000 | 680 |
| 2001-01-17 | 690 | 690 | 680 | 690 | 12,000 | 690 |
| 2001-01-16 | 675 | 690 | 675 | 690 | 6,000 | 690 |
| 2001-01-15 | 685 | 685 | 675 | 675 | 5,000 | 675 |
| 2001-01-12 | 695 | 695 | 685 | 685 | 17,000 | 685 |
| 2001-01-11 | 693 | 698 | 691 | 697 | 6,000 | 697 |
| 2001-01-10 | 682 | 698 | 682 | 698 | 20,000 | 698 |
| 2001-01-09 | 691 | 692 | 681 | 692 | 9,000 | 692 |
| 2001-01-05 | 692 | 697 | 692 | 693 | 21,000 | 693 |
| 2001-01-04 | 698 | 700 | 682 | 682 | 12,000 | 682 |
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
