8550 (株)栃木銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 571 | 575 | 571 | 573 | 45,000 | 573 |
| 2003-12-29 | 573 | 573 | 562 | 572 | 14,000 | 572 |
| 2003-12-26 | 567 | 575 | 567 | 573 | 30,000 | 573 |
| 2003-12-25 | 578 | 578 | 576 | 576 | 22,000 | 576 |
| 2003-12-24 | 575 | 578 | 575 | 578 | 40,000 | 578 |
| 2003-12-22 | 578 | 578 | 557 | 576 | 112,000 | 576 |
| 2003-12-19 | 573 | 578 | 571 | 578 | 66,000 | 578 |
| 2003-12-18 | 580 | 580 | 573 | 576 | 50,000 | 576 |
| 2003-12-17 | 585 | 587 | 571 | 579 | 52,000 | 579 |
| 2003-12-16 | 590 | 590 | 585 | 585 | 11,000 | 585 |
| 2003-12-15 | 591 | 592 | 586 | 586 | 26,000 | 586 |
| 2003-12-12 | 595 | 595 | 590 | 592 | 160,000 | 592 |
| 2003-12-11 | 586 | 592 | 580 | 590 | 55,000 | 590 |
| 2003-12-10 | 585 | 586 | 581 | 586 | 54,000 | 586 |
| 2003-12-09 | 577 | 584 | 577 | 584 | 29,000 | 584 |
| 2003-12-08 | 580 | 580 | 567 | 577 | 32,000 | 577 |
| 2003-12-05 | 576 | 583 | 572 | 581 | 28,000 | 581 |
| 2003-12-04 | 570 | 584 | 564 | 579 | 64,000 | 579 |
| 2003-12-03 | 582 | 583 | 580 | 580 | 30,000 | 580 |
| 2003-12-02 | 585 | 585 | 580 | 582 | 38,000 | 582 |
| 2003-12-01 | 528 | 584 | 528 | 584 | 103,000 | 584 |
| 2003-11-28 | 575 | 580 | 574 | 577 | 31,000 | 577 |
| 2003-11-27 | 579 | 579 | 576 | 576 | 11,000 | 576 |
| 2003-11-26 | 572 | 580 | 572 | 580 | 38,000 | 580 |
| 2003-11-25 | 580 | 585 | 580 | 582 | 65,000 | 582 |
| 2003-11-21 | 576 | 580 | 570 | 575 | 46,000 | 575 |
| 2003-11-20 | 573 | 576 | 572 | 576 | 30,000 | 576 |
| 2003-11-19 | 561 | 575 | 561 | 573 | 21,000 | 573 |
| 2003-11-18 | 569 | 573 | 550 | 571 | 51,000 | 571 |
| 2003-11-17 | 576 | 576 | 566 | 573 | 25,000 | 573 |
| 2003-11-14 | 576 | 577 | 568 | 572 | 55,000 | 572 |
| 2003-11-13 | 574 | 576 | 563 | 576 | 35,000 | 576 |
| 2003-11-12 | 578 | 578 | 567 | 573 | 20,000 | 573 |
| 2003-11-11 | 563 | 574 | 560 | 573 | 78,000 | 573 |
| 2003-11-10 | 579 | 580 | 573 | 573 | 10,000 | 573 |
| 2003-11-07 | 570 | 580 | 570 | 580 | 34,000 | 580 |
| 2003-11-06 | 577 | 581 | 570 | 575 | 39,000 | 575 |
| 2003-11-05 | 580 | 580 | 578 | 578 | 30,000 | 578 |
| 2003-11-04 | 575 | 579 | 573 | 579 | 41,000 | 579 |
| 2003-10-31 | 577 | 577 | 566 | 573 | 27,000 | 573 |
| 2003-10-30 | 570 | 571 | 562 | 569 | 51,000 | 569 |
| 2003-10-29 | 565 | 572 | 556 | 572 | 43,000 | 572 |
| 2003-10-28 | 563 | 574 | 560 | 570 | 42,000 | 570 |
| 2003-10-27 | 570 | 580 | 569 | 573 | 22,000 | 573 |
| 2003-10-24 | 551 | 573 | 535 | 571 | 91,000 | 571 |
| 2003-10-23 | 563 | 570 | 546 | 551 | 66,000 | 551 |
| 2003-10-22 | 569 | 573 | 561 | 571 | 80,000 | 571 |
| 2003-10-21 | 571 | 572 | 567 | 568 | 28,000 | 568 |
| 2003-10-20 | 572 | 573 | 561 | 567 | 61,000 | 567 |
| 2003-10-17 | 575 | 575 | 569 | 572 | 29,000 | 572 |
| 2003-10-16 | 577 | 577 | 568 | 575 | 17,000 | 575 |
| 2003-10-15 | 576 | 577 | 571 | 572 | 17,000 | 572 |
| 2003-10-14 | 581 | 581 | 578 | 578 | 28,000 | 578 |
| 2003-10-10 | 575 | 589 | 575 | 581 | 48,000 | 581 |
| 2003-10-09 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2003-10-08 | 570 | 580 | 570 | 580 | 13,000 | 580 |
| 2003-10-07 | 584 | 584 | 563 | 568 | 40,000 | 568 |
| 2003-10-06 | 585 | 585 | 574 | 574 | 11,000 | 574 |
| 2003-10-03 | 585 | 585 | 583 | 584 | 17,000 | 584 |
| 2003-10-02 | 582 | 589 | 582 | 585 | 45,000 | 585 |
| 2003-10-01 | 583 | 589 | 581 | 582 | 36,000 | 582 |
| 2003-09-30 | 588 | 590 | 583 | 589 | 31,000 | 589 |
| 2003-09-29 | 580 | 589 | 574 | 588 | 33,000 | 588 |
| 2003-09-26 | 586 | 589 | 581 | 583 | 25,000 | 583 |
| 2003-09-25 | 576 | 589 | 576 | 589 | 30,000 | 589 |
| 2003-09-24 | 590 | 591 | 584 | 584 | 53,000 | 584 |
| 2003-09-22 | 588 | 588 | 574 | 588 | 49,000 | 588 |
| 2003-09-19 | 585 | 588 | 579 | 581 | 46,000 | 581 |
| 2003-09-18 | 582 | 583 | 572 | 582 | 33,000 | 582 |
| 2003-09-17 | 578 | 578 | 573 | 576 | 33,000 | 576 |
| 2003-09-16 | 588 | 589 | 577 | 578 | 19,000 | 578 |
| 2003-09-12 | 579 | 585 | 572 | 583 | 158,000 | 583 |
| 2003-09-11 | 573 | 578 | 567 | 578 | 31,000 | 578 |
| 2003-09-10 | 564 | 574 | 564 | 573 | 30,000 | 573 |
| 2003-09-09 | 565 | 574 | 562 | 572 | 42,000 | 572 |
| 2003-09-08 | 571 | 575 | 564 | 564 | 42,000 | 564 |
| 2003-09-05 | 565 | 578 | 560 | 571 | 59,000 | 571 |
| 2003-09-04 | 560 | 573 | 560 | 570 | 60,000 | 570 |
| 2003-09-03 | 564 | 566 | 561 | 562 | 52,000 | 562 |
| 2003-09-02 | 577 | 577 | 561 | 567 | 66,000 | 567 |
| 2003-09-01 | 578 | 578 | 571 | 574 | 19,000 | 574 |
| 2003-08-29 | 569 | 582 | 564 | 571 | 71,000 | 571 |
| 2003-08-28 | 575 | 576 | 570 | 571 | 21,000 | 571 |
| 2003-08-27 | 570 | 582 | 566 | 582 | 57,000 | 582 |
| 2003-08-26 | 578 | 579 | 568 | 572 | 32,000 | 572 |
| 2003-08-25 | 576 | 580 | 570 | 579 | 22,000 | 579 |
| 2003-08-22 | 583 | 583 | 577 | 577 | 30,000 | 577 |
| 2003-08-21 | 580 | 586 | 580 | 583 | 20,000 | 583 |
| 2003-08-20 | 582 | 582 | 576 | 580 | 24,000 | 580 |
| 2003-08-19 | 586 | 586 | 576 | 582 | 34,000 | 582 |
| 2003-08-18 | 587 | 587 | 583 | 584 | 24,000 | 584 |
| 2003-08-15 | 583 | 590 | 578 | 583 | 27,000 | 583 |
| 2003-08-14 | 588 | 588 | 582 | 583 | 16,000 | 583 |
| 2003-08-13 | 589 | 589 | 582 | 589 | 32,000 | 589 |
| 2003-08-12 | 588 | 595 | 588 | 589 | 28,000 | 589 |
| 2003-08-11 | 583 | 588 | 580 | 588 | 27,000 | 588 |
| 2003-08-08 | 585 | 585 | 580 | 580 | 39,000 | 580 |
| 2003-08-07 | 584 | 597 | 576 | 595 | 27,000 | 595 |
| 2003-08-06 | 583 | 589 | 583 | 584 | 16,000 | 584 |
| 2003-08-05 | 600 | 600 | 582 | 582 | 60,000 | 582 |
| 2003-08-04 | 600 | 605 | 599 | 601 | 52,000 | 601 |
| 2003-08-01 | 600 | 604 | 597 | 598 | 41,000 | 598 |
| 2003-07-31 | 604 | 604 | 594 | 596 | 41,000 | 596 |
| 2003-07-30 | 601 | 602 | 582 | 602 | 59,000 | 602 |
| 2003-07-29 | 600 | 601 | 590 | 594 | 45,000 | 594 |
| 2003-07-28 | 592 | 599 | 589 | 599 | 31,000 | 599 |
| 2003-07-25 | 583 | 594 | 578 | 582 | 48,000 | 582 |
| 2003-07-24 | 601 | 602 | 593 | 593 | 19,000 | 593 |
| 2003-07-23 | 601 | 601 | 594 | 600 | 54,000 | 600 |
| 2003-07-22 | 599 | 602 | 599 | 600 | 31,000 | 600 |
| 2003-07-18 | 602 | 604 | 595 | 599 | 61,000 | 599 |
| 2003-07-17 | 602 | 603 | 594 | 602 | 33,000 | 602 |
| 2003-07-16 | 602 | 603 | 600 | 601 | 36,000 | 601 |
| 2003-07-15 | 599 | 603 | 592 | 600 | 26,000 | 600 |
| 2003-07-14 | 600 | 601 | 597 | 600 | 12,000 | 600 |
| 2003-07-11 | 596 | 600 | 596 | 596 | 36,000 | 596 |
| 2003-07-10 | 605 | 605 | 597 | 599 | 23,000 | 599 |
| 2003-07-09 | 608 | 608 | 601 | 601 | 28,000 | 601 |
| 2003-07-08 | 610 | 610 | 595 | 608 | 30,000 | 608 |
| 2003-07-07 | 620 | 620 | 604 | 610 | 20,000 | 610 |
| 2003-07-04 | 607 | 615 | 606 | 610 | 34,000 | 610 |
| 2003-07-03 | 610 | 610 | 603 | 604 | 40,000 | 604 |
| 2003-07-02 | 605 | 610 | 596 | 610 | 59,000 | 610 |
| 2003-07-01 | 600 | 600 | 594 | 596 | 23,000 | 596 |
| 2003-06-30 | 610 | 610 | 600 | 610 | 47,000 | 610 |
| 2003-06-27 | 606 | 609 | 600 | 608 | 66,000 | 608 |
| 2003-06-26 | 604 | 606 | 598 | 604 | 132,000 | 604 |
| 2003-06-25 | 605 | 605 | 603 | 604 | 54,000 | 604 |
| 2003-06-24 | 599 | 604 | 599 | 602 | 72,000 | 602 |
| 2003-06-23 | 598 | 599 | 597 | 598 | 33,000 | 598 |
| 2003-06-20 | 600 | 600 | 596 | 599 | 42,000 | 599 |
| 2003-06-19 | 602 | 602 | 598 | 600 | 12,000 | 600 |
| 2003-06-18 | 598 | 602 | 592 | 602 | 31,000 | 602 |
| 2003-06-17 | 594 | 598 | 589 | 598 | 25,000 | 598 |
| 2003-06-16 | 600 | 601 | 592 | 592 | 23,000 | 592 |
| 2003-06-13 | 600 | 601 | 597 | 600 | 203,000 | 600 |
| 2003-06-12 | 599 | 600 | 595 | 597 | 44,000 | 597 |
| 2003-06-11 | 597 | 600 | 596 | 598 | 38,000 | 598 |
| 2003-06-10 | 597 | 597 | 595 | 596 | 21,000 | 596 |
| 2003-06-09 | 598 | 598 | 595 | 595 | 31,000 | 595 |
| 2003-06-06 | 594 | 598 | 590 | 598 | 23,000 | 598 |
| 2003-06-05 | 594 | 596 | 591 | 594 | 14,000 | 594 |
| 2003-06-04 | 599 | 599 | 597 | 598 | 28,000 | 598 |
| 2003-06-03 | 597 | 599 | 596 | 599 | 45,000 | 599 |
| 2003-06-02 | 593 | 600 | 593 | 596 | 19,000 | 596 |
| 2003-05-30 | 595 | 595 | 592 | 592 | 31,000 | 592 |
| 2003-05-29 | 593 | 595 | 591 | 594 | 30,000 | 594 |
| 2003-05-28 | 591 | 595 | 591 | 594 | 30,000 | 594 |
| 2003-05-27 | 591 | 593 | 590 | 592 | 23,000 | 592 |
| 2003-05-26 | 593 | 593 | 586 | 593 | 11,000 | 593 |
| 2003-05-23 | 593 | 593 | 591 | 593 | 27,000 | 593 |
| 2003-05-22 | 590 | 594 | 590 | 592 | 23,000 | 592 |
| 2003-05-21 | 593 | 594 | 587 | 589 | 40,000 | 589 |
| 2003-05-20 | 592 | 593 | 589 | 592 | 26,000 | 592 |
| 2003-05-19 | 595 | 595 | 580 | 587 | 41,000 | 587 |
| 2003-05-16 | 594 | 595 | 594 | 594 | 48,000 | 594 |
| 2003-05-15 | 594 | 594 | 588 | 594 | 42,000 | 594 |
| 2003-05-14 | 595 | 595 | 591 | 592 | 15,000 | 592 |
| 2003-05-13 | 594 | 595 | 585 | 594 | 35,000 | 594 |
| 2003-05-12 | 599 | 599 | 590 | 597 | 20,000 | 597 |
| 2003-05-09 | 592 | 599 | 585 | 599 | 51,000 | 599 |
| 2003-05-08 | 600 | 600 | 591 | 591 | 30,000 | 591 |
| 2003-05-07 | 598 | 606 | 592 | 600 | 35,000 | 600 |
| 2003-05-06 | 590 | 598 | 590 | 597 | 20,000 | 597 |
| 2003-05-02 | 587 | 590 | 576 | 589 | 44,000 | 589 |
| 2003-05-01 | 581 | 598 | 581 | 598 | 53,000 | 598 |
| 2003-04-30 | 584 | 589 | 581 | 581 | 21,000 | 581 |
| 2003-04-28 | 587 | 589 | 582 | 583 | 23,000 | 583 |
| 2003-04-25 | 588 | 590 | 578 | 588 | 25,000 | 588 |
| 2003-04-24 | 593 | 595 | 587 | 590 | 32,000 | 590 |
| 2003-04-23 | 588 | 594 | 588 | 594 | 14,000 | 594 |
| 2003-04-22 | 595 | 599 | 592 | 592 | 43,000 | 592 |
| 2003-04-21 | 592 | 595 | 590 | 594 | 46,000 | 594 |
| 2003-04-18 | 593 | 594 | 583 | 588 | 42,000 | 588 |
| 2003-04-17 | 582 | 593 | 582 | 593 | 17,000 | 593 |
| 2003-04-16 | 597 | 597 | 590 | 590 | 11,000 | 590 |
| 2003-04-15 | 595 | 600 | 589 | 599 | 64,000 | 599 |
| 2003-04-14 | 592 | 595 | 589 | 595 | 28,000 | 595 |
| 2003-04-11 | 592 | 592 | 581 | 591 | 49,000 | 591 |
| 2003-04-10 | 595 | 595 | 574 | 594 | 13,000 | 594 |
| 2003-04-09 | 596 | 596 | 590 | 595 | 21,000 | 595 |
| 2003-04-08 | 598 | 598 | 588 | 596 | 17,000 | 596 |
| 2003-04-07 | 597 | 597 | 597 | 597 | 4,000 | 597 |
| 2003-04-04 | 597 | 597 | 585 | 595 | 29,000 | 595 |
| 2003-04-03 | 598 | 598 | 585 | 597 | 16,000 | 597 |
| 2003-04-02 | 594 | 595 | 593 | 595 | 59,000 | 595 |
| 2003-04-01 | 589 | 595 | 589 | 593 | 15,000 | 593 |
| 2003-03-31 | 598 | 598 | 590 | 590 | 38,000 | 590 |
| 2003-03-28 | 600 | 600 | 590 | 598 | 43,000 | 598 |
| 2003-03-27 | 600 | 600 | 597 | 600 | 32,000 | 600 |
| 2003-03-26 | 600 | 600 | 594 | 600 | 34,000 | 600 |
| 2003-03-25 | 598 | 606 | 597 | 600 | 74,000 | 600 |
| 2003-03-24 | 580 | 597 | 572 | 597 | 72,000 | 597 |
| 2003-03-20 | 573 | 580 | 568 | 580 | 40,000 | 580 |
| 2003-03-19 | 564 | 565 | 559 | 565 | 31,000 | 565 |
| 2003-03-18 | 566 | 566 | 554 | 564 | 71,000 | 564 |
| 2003-03-17 | 580 | 580 | 559 | 565 | 43,000 | 565 |
| 2003-03-14 | 601 | 601 | 571 | 581 | 254,000 | 581 |
| 2003-03-13 | 575 | 600 | 575 | 591 | 31,000 | 591 |
| 2003-03-12 | 574 | 575 | 564 | 575 | 36,000 | 575 |
| 2003-03-11 | 550 | 583 | 547 | 574 | 54,000 | 574 |
| 2003-03-10 | 562 | 562 | 543 | 558 | 31,000 | 558 |
| 2003-03-07 | 569 | 569 | 562 | 562 | 34,000 | 562 |
| 2003-03-06 | 570 | 570 | 569 | 569 | 34,000 | 569 |
| 2003-03-05 | 568 | 569 | 568 | 569 | 17,000 | 569 |
| 2003-03-04 | 568 | 569 | 565 | 568 | 43,000 | 568 |
| 2003-03-03 | 577 | 577 | 551 | 568 | 59,000 | 568 |
| 2003-02-28 | 573 | 577 | 572 | 577 | 15,000 | 577 |
| 2003-02-27 | 583 | 584 | 566 | 574 | 45,000 | 574 |
| 2003-02-26 | 583 | 584 | 577 | 583 | 38,000 | 583 |
| 2003-02-25 | 592 | 595 | 579 | 583 | 62,000 | 583 |
| 2003-02-24 | 600 | 600 | 595 | 595 | 51,000 | 595 |
| 2003-02-21 | 597 | 600 | 590 | 600 | 45,000 | 600 |
| 2003-02-20 | 600 | 600 | 593 | 599 | 44,000 | 599 |
| 2003-02-19 | 599 | 601 | 595 | 600 | 83,000 | 600 |
| 2003-02-18 | 598 | 600 | 593 | 600 | 115,000 | 600 |
| 2003-02-17 | 604 | 604 | 597 | 597 | 15,000 | 597 |
| 2003-02-14 | 602 | 603 | 602 | 603 | 54,000 | 603 |
| 2003-02-13 | 595 | 602 | 595 | 602 | 31,000 | 602 |
| 2003-02-12 | 595 | 601 | 594 | 601 | 105,000 | 601 |
| 2003-02-10 | 590 | 596 | 590 | 595 | 90,000 | 595 |
| 2003-02-07 | 585 | 590 | 583 | 589 | 223,000 | 589 |
| 2003-02-06 | 604 | 605 | 583 | 583 | 113,000 | 583 |
| 2003-02-05 | 614 | 617 | 603 | 603 | 40,000 | 603 |
| 2003-02-04 | 605 | 615 | 603 | 614 | 121,000 | 614 |
| 2003-02-03 | 601 | 608 | 598 | 607 | 79,000 | 607 |
| 2003-01-31 | 605 | 605 | 595 | 596 | 91,000 | 596 |
| 2003-01-30 | 603 | 608 | 601 | 601 | 21,000 | 601 |
| 2003-01-29 | 607 | 607 | 596 | 601 | 73,000 | 601 |
| 2003-01-28 | 609 | 609 | 606 | 606 | 15,000 | 606 |
| 2003-01-27 | 609 | 610 | 597 | 604 | 110,000 | 604 |
| 2003-01-24 | 610 | 615 | 608 | 609 | 86,000 | 609 |
| 2003-01-23 | 614 | 618 | 610 | 617 | 39,000 | 617 |
| 2003-01-22 | 615 | 615 | 606 | 606 | 56,000 | 606 |
| 2003-01-21 | 614 | 621 | 614 | 614 | 51,000 | 614 |
| 2003-01-20 | 615 | 615 | 613 | 613 | 33,000 | 613 |
| 2003-01-17 | 616 | 621 | 615 | 615 | 39,000 | 615 |
| 2003-01-16 | 617 | 618 | 611 | 618 | 19,000 | 618 |
| 2003-01-15 | 614 | 626 | 610 | 624 | 79,000 | 624 |
| 2003-01-14 | 620 | 627 | 611 | 613 | 45,000 | 613 |
| 2003-01-10 | 618 | 621 | 615 | 620 | 64,000 | 620 |
| 2003-01-09 | 621 | 625 | 615 | 620 | 37,000 | 620 |
| 2003-01-08 | 639 | 639 | 626 | 626 | 17,000 | 626 |
| 2003-01-07 | 650 | 655 | 640 | 643 | 63,000 | 643 |
| 2003-01-06 | 640 | 653 | 639 | 650 | 44,000 | 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
