8550 (株)栃木銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 643 | 643 | 639 | 639 | 17,000 | 639 |
| 2002-12-27 | 632 | 643 | 631 | 643 | 38,000 | 643 |
| 2002-12-26 | 622 | 631 | 622 | 631 | 17,000 | 631 |
| 2002-12-25 | 634 | 634 | 612 | 620 | 90,000 | 620 |
| 2002-12-24 | 619 | 626 | 613 | 620 | 72,000 | 620 |
| 2002-12-20 | 624 | 627 | 619 | 620 | 66,000 | 620 |
| 2002-12-19 | 616 | 620 | 612 | 619 | 192,000 | 619 |
| 2002-12-18 | 636 | 637 | 626 | 626 | 44,000 | 626 |
| 2002-12-17 | 633 | 645 | 630 | 636 | 44,000 | 636 |
| 2002-12-16 | 640 | 642 | 630 | 632 | 50,000 | 632 |
| 2002-12-13 | 638 | 650 | 638 | 643 | 176,000 | 643 |
| 2002-12-12 | 653 | 653 | 646 | 648 | 20,000 | 648 |
| 2002-12-11 | 658 | 658 | 646 | 646 | 55,000 | 646 |
| 2002-12-10 | 656 | 658 | 650 | 658 | 51,000 | 658 |
| 2002-12-09 | 656 | 656 | 650 | 656 | 40,000 | 656 |
| 2002-12-06 | 649 | 652 | 646 | 651 | 19,000 | 651 |
| 2002-12-05 | 640 | 659 | 640 | 659 | 24,000 | 659 |
| 2002-12-04 | 648 | 658 | 648 | 650 | 46,000 | 650 |
| 2002-12-03 | 669 | 669 | 656 | 658 | 30,000 | 658 |
| 2002-12-02 | 664 | 670 | 650 | 670 | 90,000 | 670 |
| 2002-11-29 | 646 | 663 | 646 | 663 | 71,000 | 663 |
| 2002-11-28 | 645 | 650 | 644 | 646 | 29,000 | 646 |
| 2002-11-27 | 640 | 650 | 625 | 650 | 75,000 | 650 |
| 2002-11-26 | 659 | 659 | 642 | 644 | 34,000 | 644 |
| 2002-11-25 | 650 | 660 | 649 | 658 | 85,000 | 658 |
| 2002-11-22 | 644 | 650 | 634 | 649 | 64,000 | 649 |
| 2002-11-21 | 644 | 644 | 640 | 644 | 48,000 | 644 |
| 2002-11-20 | 638 | 650 | 637 | 644 | 72,000 | 644 |
| 2002-11-19 | 635 | 637 | 625 | 637 | 75,000 | 637 |
| 2002-11-18 | 635 | 635 | 625 | 635 | 62,000 | 635 |
| 2002-11-15 | 636 | 644 | 630 | 635 | 110,000 | 635 |
| 2002-11-14 | 646 | 647 | 629 | 634 | 192,000 | 634 |
| 2002-11-13 | 673 | 673 | 641 | 658 | 186,000 | 658 |
| 2002-11-12 | 690 | 690 | 673 | 690 | 119,000 | 690 |
| 2002-11-11 | 701 | 705 | 691 | 705 | 92,000 | 705 |
| 2002-11-08 | 708 | 708 | 702 | 704 | 87,000 | 704 |
| 2002-11-07 | 704 | 709 | 698 | 709 | 89,000 | 709 |
| 2002-11-06 | 700 | 709 | 695 | 709 | 129,000 | 709 |
| 2002-11-05 | 690 | 707 | 689 | 707 | 203,000 | 707 |
| 2002-11-01 | 694 | 698 | 680 | 689 | 190,000 | 689 |
| 2002-10-31 | 686 | 695 | 684 | 694 | 485,000 | 694 |
| 2002-10-30 | 688 | 710 | 679 | 686 | 688,000 | 686 |
| 2002-10-29 | 668 | 680 | 668 | 678 | 183,000 | 678 |
| 2002-10-28 | 670 | 676 | 667 | 676 | 126,000 | 676 |
| 2002-10-25 | 650 | 674 | 650 | 672 | 147,000 | 672 |
| 2002-10-24 | 651 | 651 | 646 | 650 | 39,000 | 650 |
| 2002-10-23 | 649 | 653 | 639 | 653 | 69,000 | 653 |
| 2002-10-22 | 650 | 655 | 649 | 649 | 89,000 | 649 |
| 2002-10-21 | 645 | 651 | 641 | 648 | 125,000 | 648 |
| 2002-10-18 | 641 | 646 | 638 | 638 | 84,000 | 638 |
| 2002-10-17 | 645 | 646 | 634 | 635 | 43,000 | 635 |
| 2002-10-16 | 646 | 647 | 640 | 640 | 37,000 | 640 |
| 2002-10-15 | 650 | 650 | 628 | 635 | 30,000 | 635 |
| 2002-10-11 | 631 | 635 | 630 | 630 | 16,000 | 630 |
| 2002-10-10 | 627 | 630 | 623 | 630 | 18,000 | 630 |
| 2002-10-09 | 625 | 625 | 618 | 618 | 13,000 | 618 |
| 2002-10-08 | 617 | 625 | 613 | 625 | 12,000 | 625 |
| 2002-10-07 | 622 | 636 | 622 | 623 | 17,000 | 623 |
| 2002-10-04 | 629 | 638 | 626 | 638 | 15,000 | 638 |
| 2002-10-03 | 642 | 649 | 639 | 639 | 34,000 | 639 |
| 2002-10-02 | 651 | 651 | 642 | 649 | 29,000 | 649 |
| 2002-10-01 | 651 | 652 | 644 | 645 | 22,000 | 645 |
| 2002-09-30 | 656 | 659 | 651 | 654 | 24,000 | 654 |
| 2002-09-27 | 665 | 667 | 661 | 666 | 45,000 | 666 |
| 2002-09-26 | 660 | 663 | 654 | 663 | 34,000 | 663 |
| 2002-09-25 | 658 | 663 | 655 | 657 | 34,000 | 657 |
| 2002-09-24 | 659 | 667 | 655 | 660 | 28,000 | 660 |
| 2002-09-20 | 659 | 670 | 659 | 669 | 87,000 | 669 |
| 2002-09-19 | 659 | 660 | 655 | 659 | 44,000 | 659 |
| 2002-09-18 | 659 | 660 | 651 | 660 | 11,000 | 660 |
| 2002-09-17 | 654 | 660 | 654 | 660 | 23,000 | 660 |
| 2002-09-13 | 642 | 645 | 640 | 642 | 97,000 | 642 |
| 2002-09-12 | 648 | 660 | 646 | 651 | 24,000 | 651 |
| 2002-09-11 | 650 | 650 | 644 | 649 | 69,000 | 649 |
| 2002-09-10 | 636 | 650 | 636 | 649 | 38,000 | 649 |
| 2002-09-09 | 630 | 636 | 627 | 634 | 19,000 | 634 |
| 2002-09-06 | 625 | 630 | 623 | 627 | 38,000 | 627 |
| 2002-09-05 | 625 | 636 | 623 | 625 | 24,000 | 625 |
| 2002-09-04 | 625 | 625 | 616 | 625 | 70,000 | 625 |
| 2002-09-03 | 640 | 640 | 617 | 630 | 54,000 | 630 |
| 2002-09-02 | 626 | 634 | 621 | 634 | 39,000 | 634 |
| 2002-08-30 | 630 | 634 | 620 | 626 | 41,000 | 626 |
| 2002-08-29 | 628 | 632 | 620 | 620 | 28,000 | 620 |
| 2002-08-28 | 648 | 648 | 628 | 628 | 26,000 | 628 |
| 2002-08-27 | 641 | 649 | 640 | 641 | 31,000 | 641 |
| 2002-08-26 | 644 | 649 | 640 | 643 | 41,000 | 643 |
| 2002-08-23 | 648 | 648 | 639 | 646 | 30,000 | 646 |
| 2002-08-22 | 642 | 648 | 637 | 640 | 67,000 | 640 |
| 2002-08-21 | 635 | 642 | 635 | 642 | 29,000 | 642 |
| 2002-08-20 | 635 | 635 | 625 | 625 | 35,000 | 625 |
| 2002-08-19 | 641 | 641 | 620 | 625 | 34,000 | 625 |
| 2002-08-16 | 640 | 644 | 631 | 631 | 25,000 | 631 |
| 2002-08-15 | 626 | 639 | 626 | 639 | 15,000 | 639 |
| 2002-08-14 | 620 | 640 | 618 | 618 | 14,000 | 618 |
| 2002-08-13 | 619 | 626 | 615 | 620 | 14,000 | 620 |
| 2002-08-12 | 643 | 643 | 619 | 619 | 28,000 | 619 |
| 2002-08-09 | 618 | 645 | 618 | 645 | 33,000 | 645 |
| 2002-08-08 | 612 | 619 | 612 | 618 | 13,000 | 618 |
| 2002-08-07 | 621 | 625 | 617 | 618 | 10,000 | 618 |
| 2002-08-06 | 615 | 622 | 615 | 621 | 9,000 | 621 |
| 2002-08-05 | 634 | 639 | 625 | 625 | 11,000 | 625 |
| 2002-08-02 | 636 | 643 | 631 | 642 | 28,000 | 642 |
| 2002-08-01 | 633 | 636 | 632 | 636 | 10,000 | 636 |
| 2002-07-31 | 616 | 633 | 616 | 633 | 16,000 | 633 |
| 2002-07-30 | 625 | 625 | 614 | 618 | 22,000 | 618 |
| 2002-07-29 | 609 | 610 | 605 | 605 | 40,000 | 605 |
| 2002-07-26 | 655 | 655 | 606 | 612 | 46,000 | 612 |
| 2002-07-25 | 655 | 660 | 650 | 655 | 65,000 | 655 |
| 2002-07-24 | 643 | 655 | 643 | 655 | 99,000 | 655 |
| 2002-07-23 | 640 | 655 | 637 | 653 | 55,000 | 653 |
| 2002-07-22 | 610 | 630 | 610 | 630 | 56,000 | 630 |
| 2002-07-19 | 603 | 614 | 603 | 610 | 30,000 | 610 |
| 2002-07-18 | 625 | 625 | 600 | 600 | 21,000 | 600 |
| 2002-07-17 | 612 | 616 | 605 | 616 | 18,000 | 616 |
| 2002-07-16 | 624 | 624 | 605 | 612 | 43,000 | 612 |
| 2002-07-15 | 617 | 621 | 614 | 614 | 32,000 | 614 |
| 2002-07-12 | 633 | 639 | 621 | 621 | 38,000 | 621 |
| 2002-07-11 | 636 | 643 | 626 | 629 | 22,000 | 629 |
| 2002-07-10 | 641 | 654 | 634 | 634 | 86,000 | 634 |
| 2002-07-09 | 627 | 630 | 626 | 630 | 4,000 | 630 |
| 2002-07-08 | 655 | 655 | 625 | 626 | 16,000 | 626 |
| 2002-07-05 | 640 | 655 | 635 | 655 | 19,000 | 655 |
| 2002-07-04 | 647 | 650 | 640 | 641 | 9,000 | 641 |
| 2002-07-03 | 646 | 660 | 646 | 660 | 18,000 | 660 |
| 2002-07-02 | 654 | 654 | 643 | 645 | 25,000 | 645 |
| 2002-07-01 | 649 | 651 | 647 | 651 | 19,000 | 651 |
| 2002-06-28 | 631 | 652 | 631 | 650 | 17,000 | 650 |
| 2002-06-27 | 633 | 635 | 633 | 634 | 13,000 | 634 |
| 2002-06-26 | 653 | 654 | 630 | 631 | 30,000 | 631 |
| 2002-06-25 | 639 | 653 | 639 | 653 | 23,000 | 653 |
| 2002-06-24 | 632 | 640 | 625 | 639 | 51,000 | 639 |
| 2002-06-21 | 623 | 627 | 623 | 624 | 10,000 | 624 |
| 2002-06-20 | 628 | 628 | 620 | 621 | 22,000 | 621 |
| 2002-06-19 | 622 | 629 | 603 | 620 | 32,000 | 620 |
| 2002-06-18 | 626 | 634 | 617 | 632 | 29,000 | 632 |
| 2002-06-17 | 651 | 651 | 616 | 626 | 44,000 | 626 |
| 2002-06-14 | 679 | 679 | 653 | 653 | 150,000 | 653 |
| 2002-06-13 | 673 | 673 | 662 | 669 | 45,000 | 669 |
| 2002-06-12 | 666 | 675 | 666 | 672 | 19,000 | 672 |
| 2002-06-11 | 663 | 669 | 658 | 665 | 15,000 | 665 |
| 2002-06-10 | 671 | 671 | 653 | 653 | 23,000 | 653 |
| 2002-06-07 | 650 | 664 | 641 | 653 | 8,000 | 653 |
| 2002-06-06 | 665 | 665 | 640 | 640 | 32,000 | 640 |
| 2002-06-05 | 665 | 670 | 653 | 655 | 22,000 | 655 |
| 2002-06-04 | 669 | 669 | 653 | 657 | 40,000 | 657 |
| 2002-06-03 | 680 | 680 | 666 | 670 | 18,000 | 670 |
| 2002-05-31 | 690 | 699 | 666 | 670 | 56,000 | 670 |
| 2002-05-30 | 660 | 680 | 660 | 680 | 19,000 | 680 |
| 2002-05-29 | 669 | 679 | 660 | 660 | 29,000 | 660 |
| 2002-05-28 | 656 | 669 | 656 | 668 | 18,000 | 668 |
| 2002-05-27 | 650 | 660 | 648 | 656 | 35,000 | 656 |
| 2002-05-24 | 649 | 649 | 643 | 649 | 24,000 | 649 |
| 2002-05-23 | 645 | 650 | 645 | 649 | 40,000 | 649 |
| 2002-05-22 | 636 | 645 | 633 | 643 | 47,000 | 643 |
| 2002-05-21 | 637 | 638 | 633 | 637 | 24,000 | 637 |
| 2002-05-20 | 632 | 633 | 621 | 632 | 33,000 | 632 |
| 2002-05-17 | 636 | 636 | 632 | 632 | 20,000 | 632 |
| 2002-05-16 | 610 | 639 | 610 | 639 | 30,000 | 639 |
| 2002-05-15 | 627 | 627 | 600 | 600 | 35,000 | 600 |
| 2002-05-14 | 619 | 619 | 608 | 610 | 19,000 | 610 |
| 2002-05-13 | 611 | 617 | 609 | 609 | 18,000 | 609 |
| 2002-05-10 | 625 | 625 | 614 | 617 | 20,000 | 617 |
| 2002-05-09 | 640 | 640 | 630 | 630 | 6,000 | 630 |
| 2002-05-08 | 637 | 638 | 633 | 633 | 8,000 | 633 |
| 2002-05-07 | 640 | 641 | 637 | 637 | 14,000 | 637 |
| 2002-05-02 | 642 | 643 | 633 | 633 | 24,000 | 633 |
| 2002-05-01 | 625 | 644 | 625 | 635 | 7,000 | 635 |
| 2002-04-30 | 638 | 638 | 625 | 625 | 6,000 | 625 |
| 2002-04-26 | 620 | 640 | 619 | 637 | 29,000 | 637 |
| 2002-04-25 | 623 | 623 | 620 | 620 | 7,000 | 620 |
| 2002-04-24 | 645 | 645 | 633 | 633 | 16,000 | 633 |
| 2002-04-23 | 644 | 645 | 641 | 645 | 26,000 | 645 |
| 2002-04-22 | 645 | 645 | 638 | 640 | 18,000 | 640 |
| 2002-04-19 | 632 | 639 | 632 | 639 | 28,000 | 639 |
| 2002-04-18 | 637 | 639 | 632 | 632 | 29,000 | 632 |
| 2002-04-17 | 621 | 632 | 621 | 632 | 16,000 | 632 |
| 2002-04-16 | 621 | 631 | 621 | 631 | 4,000 | 631 |
| 2002-04-15 | 618 | 621 | 613 | 621 | 24,000 | 621 |
| 2002-04-12 | 611 | 626 | 611 | 623 | 20,000 | 623 |
| 2002-04-11 | 638 | 638 | 621 | 621 | 19,000 | 621 |
| 2002-04-10 | 622 | 637 | 622 | 628 | 20,000 | 628 |
| 2002-04-09 | 650 | 651 | 622 | 622 | 9,000 | 622 |
| 2002-04-08 | 649 | 650 | 640 | 640 | 17,000 | 640 |
| 2002-04-05 | 635 | 650 | 635 | 650 | 17,000 | 650 |
| 2002-04-04 | 629 | 638 | 625 | 635 | 26,000 | 635 |
| 2002-04-03 | 609 | 620 | 602 | 619 | 16,000 | 619 |
| 2002-04-02 | 620 | 624 | 610 | 616 | 37,000 | 616 |
| 2002-04-01 | 641 | 641 | 617 | 617 | 19,000 | 617 |
| 2002-03-29 | 656 | 656 | 606 | 611 | 28,000 | 611 |
| 2002-03-28 | 636 | 650 | 636 | 636 | 10,000 | 636 |
| 2002-03-27 | 628 | 650 | 628 | 650 | 30,000 | 650 |
| 2002-03-26 | 623 | 632 | 623 | 626 | 14,000 | 626 |
| 2002-03-25 | 640 | 640 | 621 | 621 | 28,000 | 621 |
| 2002-03-22 | 645 | 650 | 632 | 632 | 34,000 | 632 |
| 2002-03-20 | 650 | 659 | 646 | 650 | 45,000 | 650 |
| 2002-03-19 | 648 | 650 | 646 | 650 | 19,000 | 650 |
| 2002-03-18 | 650 | 650 | 642 | 646 | 31,000 | 646 |
| 2002-03-15 | 645 | 650 | 637 | 649 | 23,000 | 649 |
| 2002-03-14 | 631 | 641 | 631 | 639 | 40,000 | 639 |
| 2002-03-13 | 645 | 648 | 628 | 631 | 29,000 | 631 |
| 2002-03-12 | 629 | 648 | 628 | 645 | 25,000 | 645 |
| 2002-03-11 | 632 | 638 | 624 | 638 | 27,000 | 638 |
| 2002-03-08 | 626 | 650 | 626 | 632 | 129,000 | 632 |
| 2002-03-07 | 640 | 653 | 620 | 636 | 68,000 | 636 |
| 2002-03-06 | 667 | 667 | 630 | 630 | 47,000 | 630 |
| 2002-03-05 | 662 | 670 | 653 | 667 | 23,000 | 667 |
| 2002-03-04 | 630 | 680 | 630 | 672 | 82,000 | 672 |
| 2002-03-01 | 622 | 630 | 619 | 624 | 30,000 | 624 |
| 2002-02-28 | 625 | 629 | 622 | 622 | 31,000 | 622 |
| 2002-02-27 | 625 | 629 | 624 | 625 | 44,000 | 625 |
| 2002-02-26 | 621 | 625 | 621 | 625 | 27,000 | 625 |
| 2002-02-25 | 623 | 625 | 621 | 621 | 21,000 | 621 |
| 2002-02-22 | 629 | 629 | 622 | 623 | 40,000 | 623 |
| 2002-02-21 | 624 | 625 | 611 | 625 | 24,000 | 625 |
| 2002-02-20 | 625 | 625 | 620 | 625 | 34,000 | 625 |
| 2002-02-19 | 625 | 625 | 613 | 618 | 41,000 | 618 |
| 2002-02-18 | 620 | 625 | 617 | 625 | 23,000 | 625 |
| 2002-02-15 | 615 | 620 | 611 | 620 | 24,000 | 620 |
| 2002-02-14 | 620 | 620 | 619 | 619 | 48,000 | 619 |
| 2002-02-13 | 620 | 622 | 619 | 620 | 46,000 | 620 |
| 2002-02-12 | 620 | 620 | 619 | 620 | 31,000 | 620 |
| 2002-02-08 | 618 | 620 | 618 | 620 | 37,000 | 620 |
| 2002-02-07 | 603 | 620 | 603 | 620 | 13,000 | 620 |
| 2002-02-06 | 611 | 621 | 611 | 621 | 7,000 | 621 |
| 2002-02-05 | 610 | 623 | 610 | 623 | 17,000 | 623 |
| 2002-02-04 | 620 | 620 | 619 | 620 | 43,000 | 620 |
| 2002-02-01 | 610 | 620 | 610 | 620 | 23,000 | 620 |
| 2002-01-31 | 620 | 621 | 615 | 615 | 27,000 | 615 |
| 2002-01-30 | 615 | 620 | 614 | 620 | 18,000 | 620 |
| 2002-01-29 | 613 | 620 | 613 | 614 | 4,000 | 614 |
| 2002-01-28 | 610 | 620 | 610 | 620 | 8,000 | 620 |
| 2002-01-25 | 615 | 617 | 615 | 617 | 10,000 | 617 |
| 2002-01-24 | 617 | 619 | 604 | 618 | 23,000 | 618 |
| 2002-01-23 | 617 | 620 | 617 | 617 | 21,000 | 617 |
| 2002-01-22 | 630 | 630 | 605 | 627 | 58,000 | 627 |
| 2002-01-21 | 619 | 629 | 611 | 629 | 78,000 | 629 |
| 2002-01-18 | 615 | 620 | 614 | 620 | 46,000 | 620 |
| 2002-01-17 | 590 | 620 | 590 | 614 | 27,000 | 614 |
| 2002-01-16 | 595 | 600 | 590 | 591 | 45,000 | 591 |
| 2002-01-15 | 580 | 596 | 580 | 595 | 33,000 | 595 |
| 2002-01-11 | 591 | 591 | 570 | 580 | 160,000 | 580 |
| 2002-01-10 | 590 | 600 | 566 | 591 | 82,000 | 591 |
| 2002-01-09 | 624 | 625 | 605 | 620 | 40,000 | 620 |
| 2002-01-08 | 650 | 650 | 623 | 624 | 16,000 | 624 |
| 2002-01-07 | 651 | 655 | 642 | 645 | 25,000 | 645 |
| 2002-01-04 | 635 | 650 | 635 | 650 | 5,000 | 650 |
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
