8550 (株)栃木銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,010 | 1,032 | 1,010 | 1,030 | 147,000 | 1,030 |
| 2005-12-29 | 1,027 | 1,040 | 1,020 | 1,030 | 149,000 | 1,030 |
| 2005-12-28 | 1,006 | 1,018 | 1,003 | 1,007 | 69,000 | 1,007 |
| 2005-12-27 | 1,018 | 1,033 | 1,017 | 1,020 | 128,000 | 1,020 |
| 2005-12-26 | 1,028 | 1,035 | 1,018 | 1,020 | 110,000 | 1,020 |
| 2005-12-22 | 1,023 | 1,033 | 992 | 1,024 | 330,000 | 1,024 |
| 2005-12-21 | 1,004 | 1,023 | 996 | 1,023 | 195,000 | 1,023 |
| 2005-12-20 | 1,007 | 1,019 | 1,000 | 1,005 | 213,000 | 1,005 |
| 2005-12-19 | 1,021 | 1,022 | 1,005 | 1,009 | 119,000 | 1,009 |
| 2005-12-16 | 1,028 | 1,038 | 1,004 | 1,026 | 213,000 | 1,026 |
| 2005-12-15 | 1,009 | 1,034 | 1,001 | 1,028 | 296,000 | 1,028 |
| 2005-12-14 | 1,030 | 1,039 | 1,007 | 1,029 | 389,000 | 1,029 |
| 2005-12-13 | 1,007 | 1,024 | 1,007 | 1,022 | 415,000 | 1,022 |
| 2005-12-12 | 986 | 1,019 | 985 | 1,006 | 461,000 | 1,006 |
| 2005-12-09 | 968 | 983 | 967 | 977 | 438,000 | 977 |
| 2005-12-08 | 982 | 982 | 957 | 959 | 576,000 | 959 |
| 2005-12-07 | 955 | 969 | 950 | 965 | 738,000 | 965 |
| 2005-12-06 | 947 | 964 | 942 | 945 | 687,000 | 945 |
| 2005-12-05 | 961 | 963 | 944 | 944 | 270,000 | 944 |
| 2005-12-02 | 950 | 960 | 938 | 945 | 244,000 | 945 |
| 2005-12-01 | 938 | 959 | 936 | 944 | 244,000 | 944 |
| 2005-11-30 | 939 | 946 | 937 | 940 | 187,000 | 940 |
| 2005-11-29 | 945 | 960 | 938 | 939 | 289,000 | 939 |
| 2005-11-28 | 971 | 981 | 938 | 945 | 187,000 | 945 |
| 2005-11-25 | 942 | 969 | 941 | 964 | 143,000 | 964 |
| 2005-11-24 | 977 | 977 | 937 | 940 | 181,000 | 940 |
| 2005-11-22 | 983 | 996 | 975 | 976 | 167,000 | 976 |
| 2005-11-21 | 1,000 | 1,005 | 975 | 979 | 317,000 | 979 |
| 2005-11-18 | 1,001 | 1,018 | 982 | 998 | 221,000 | 998 |
| 2005-11-17 | 990 | 1,007 | 977 | 1,000 | 186,000 | 1,000 |
| 2005-11-16 | 992 | 997 | 957 | 995 | 140,000 | 995 |
| 2005-11-15 | 1,000 | 1,014 | 981 | 990 | 217,000 | 990 |
| 2005-11-14 | 1,045 | 1,047 | 997 | 1,016 | 209,000 | 1,016 |
| 2005-11-11 | 1,016 | 1,048 | 1,006 | 1,045 | 375,000 | 1,045 |
| 2005-11-10 | 975 | 1,036 | 975 | 1,036 | 982,000 | 1,036 |
| 2005-11-09 | 973 | 973 | 933 | 936 | 285,000 | 936 |
| 2005-11-08 | 994 | 1,000 | 965 | 973 | 383,000 | 973 |
| 2005-11-07 | 1,045 | 1,057 | 985 | 994 | 345,000 | 994 |
| 2005-11-04 | 1,091 | 1,110 | 1,027 | 1,046 | 457,000 | 1,046 |
| 2005-11-02 | 1,150 | 1,151 | 1,061 | 1,080 | 262,000 | 1,080 |
| 2005-11-01 | 1,150 | 1,160 | 1,136 | 1,160 | 316,000 | 1,160 |
| 2005-10-31 | 1,010 | 1,180 | 1,010 | 1,155 | 799,000 | 1,155 |
| 2005-10-28 | 1,040 | 1,073 | 1,005 | 1,023 | 535,000 | 1,023 |
| 2005-10-27 | 972 | 1,050 | 972 | 1,042 | 630,000 | 1,042 |
| 2005-10-26 | 900 | 975 | 900 | 971 | 398,000 | 971 |
| 2005-10-25 | 863 | 921 | 863 | 900 | 396,000 | 900 |
| 2005-10-24 | 855 | 877 | 850 | 861 | 146,000 | 861 |
| 2005-10-21 | 830 | 858 | 830 | 855 | 128,000 | 855 |
| 2005-10-20 | 841 | 850 | 841 | 850 | 71,000 | 850 |
| 2005-10-19 | 837 | 846 | 828 | 836 | 87,000 | 836 |
| 2005-10-18 | 857 | 857 | 841 | 847 | 104,000 | 847 |
| 2005-10-17 | 850 | 867 | 845 | 867 | 249,000 | 867 |
| 2005-10-14 | 847 | 848 | 841 | 846 | 145,000 | 846 |
| 2005-10-13 | 829 | 849 | 806 | 847 | 271,000 | 847 |
| 2005-10-12 | 843 | 850 | 825 | 849 | 293,000 | 849 |
| 2005-10-11 | 813 | 840 | 802 | 840 | 183,000 | 840 |
| 2005-10-07 | 790 | 821 | 783 | 812 | 141,000 | 812 |
| 2005-10-06 | 819 | 819 | 780 | 780 | 283,000 | 780 |
| 2005-10-05 | 848 | 848 | 800 | 819 | 241,000 | 819 |
| 2005-10-04 | 847 | 850 | 819 | 850 | 156,000 | 850 |
| 2005-10-03 | 807 | 849 | 783 | 849 | 509,000 | 849 |
| 2005-09-30 | 825 | 826 | 781 | 807 | 235,000 | 807 |
| 2005-09-29 | 780 | 831 | 773 | 826 | 353,000 | 826 |
| 2005-09-28 | 760 | 789 | 760 | 787 | 144,000 | 787 |
| 2005-09-27 | 778 | 780 | 756 | 767 | 158,000 | 767 |
| 2005-09-26 | 763 | 790 | 763 | 781 | 165,000 | 781 |
| 2005-09-22 | 758 | 762 | 751 | 754 | 72,000 | 754 |
| 2005-09-21 | 760 | 766 | 750 | 753 | 102,000 | 753 |
| 2005-09-20 | 751 | 761 | 744 | 753 | 119,000 | 753 |
| 2005-09-16 | 751 | 752 | 738 | 744 | 124,000 | 744 |
| 2005-09-15 | 747 | 752 | 740 | 752 | 67,000 | 752 |
| 2005-09-14 | 746 | 752 | 746 | 748 | 54,000 | 748 |
| 2005-09-13 | 757 | 757 | 746 | 753 | 51,000 | 753 |
| 2005-09-12 | 750 | 765 | 747 | 754 | 114,000 | 754 |
| 2005-09-09 | 738 | 748 | 737 | 748 | 293,000 | 748 |
| 2005-09-08 | 743 | 743 | 726 | 729 | 57,000 | 729 |
| 2005-09-07 | 737 | 747 | 737 | 742 | 29,000 | 742 |
| 2005-09-06 | 753 | 753 | 736 | 736 | 56,000 | 736 |
| 2005-09-05 | 751 | 753 | 747 | 749 | 42,000 | 749 |
| 2005-09-02 | 754 | 756 | 750 | 750 | 47,000 | 750 |
| 2005-09-01 | 760 | 764 | 751 | 753 | 98,000 | 753 |
| 2005-08-31 | 747 | 761 | 744 | 757 | 98,000 | 757 |
| 2005-08-30 | 759 | 760 | 750 | 752 | 75,000 | 752 |
| 2005-08-29 | 766 | 775 | 755 | 758 | 79,000 | 758 |
| 2005-08-26 | 771 | 771 | 758 | 766 | 62,000 | 766 |
| 2005-08-25 | 777 | 777 | 762 | 771 | 67,000 | 771 |
| 2005-08-24 | 765 | 786 | 758 | 776 | 222,000 | 776 |
| 2005-08-23 | 768 | 770 | 763 | 767 | 146,000 | 767 |
| 2005-08-22 | 755 | 760 | 748 | 760 | 145,000 | 760 |
| 2005-08-19 | 752 | 752 | 745 | 750 | 53,000 | 750 |
| 2005-08-18 | 765 | 765 | 740 | 752 | 129,000 | 752 |
| 2005-08-17 | 765 | 766 | 753 | 755 | 91,000 | 755 |
| 2005-08-16 | 766 | 767 | 764 | 766 | 89,000 | 766 |
| 2005-08-15 | 767 | 770 | 762 | 765 | 187,000 | 765 |
| 2005-08-12 | 770 | 770 | 760 | 763 | 130,000 | 763 |
| 2005-08-11 | 758 | 770 | 751 | 770 | 157,000 | 770 |
| 2005-08-10 | 747 | 760 | 732 | 760 | 166,000 | 760 |
| 2005-08-09 | 740 | 755 | 740 | 748 | 105,000 | 748 |
| 2005-08-08 | 752 | 752 | 730 | 738 | 125,000 | 738 |
| 2005-08-05 | 755 | 760 | 749 | 751 | 128,000 | 751 |
| 2005-08-04 | 756 | 761 | 751 | 754 | 140,000 | 754 |
| 2005-08-03 | 755 | 759 | 755 | 756 | 45,000 | 756 |
| 2005-08-02 | 767 | 767 | 758 | 759 | 93,000 | 759 |
| 2005-08-01 | 761 | 769 | 755 | 767 | 180,000 | 767 |
| 2005-07-29 | 755 | 760 | 755 | 755 | 106,000 | 755 |
| 2005-07-28 | 760 | 760 | 755 | 758 | 136,000 | 758 |
| 2005-07-27 | 755 | 762 | 755 | 762 | 80,000 | 762 |
| 2005-07-26 | 762 | 764 | 755 | 761 | 73,000 | 761 |
| 2005-07-25 | 767 | 767 | 760 | 761 | 83,000 | 761 |
| 2005-07-22 | 764 | 767 | 762 | 767 | 134,000 | 767 |
| 2005-07-21 | 766 | 766 | 762 | 762 | 109,000 | 762 |
| 2005-07-20 | 760 | 765 | 760 | 765 | 135,000 | 765 |
| 2005-07-19 | 763 | 763 | 756 | 759 | 92,000 | 759 |
| 2005-07-15 | 766 | 769 | 762 | 764 | 129,000 | 764 |
| 2005-07-14 | 765 | 766 | 760 | 760 | 233,000 | 760 |
| 2005-07-13 | 762 | 768 | 761 | 768 | 49,000 | 768 |
| 2005-07-12 | 770 | 770 | 765 | 767 | 73,000 | 767 |
| 2005-07-11 | 768 | 771 | 763 | 769 | 96,000 | 769 |
| 2005-07-08 | 754 | 769 | 754 | 766 | 103,000 | 766 |
| 2005-07-07 | 757 | 758 | 754 | 757 | 88,000 | 757 |
| 2005-07-06 | 767 | 770 | 761 | 765 | 125,000 | 765 |
| 2005-07-05 | 770 | 773 | 768 | 770 | 110,000 | 770 |
| 2005-07-04 | 771 | 774 | 766 | 771 | 137,000 | 771 |
| 2005-07-01 | 765 | 774 | 755 | 768 | 237,000 | 768 |
| 2005-06-30 | 776 | 776 | 765 | 771 | 113,000 | 771 |
| 2005-06-29 | 770 | 780 | 765 | 776 | 297,000 | 776 |
| 2005-06-28 | 758 | 775 | 758 | 775 | 239,000 | 775 |
| 2005-06-27 | 757 | 763 | 752 | 757 | 134,000 | 757 |
| 2005-06-24 | 763 | 767 | 745 | 767 | 255,000 | 767 |
| 2005-06-23 | 759 | 778 | 756 | 773 | 649,000 | 773 |
| 2005-06-22 | 721 | 770 | 721 | 755 | 580,000 | 755 |
| 2005-06-21 | 700 | 720 | 691 | 720 | 471,000 | 720 |
| 2005-06-20 | 674 | 705 | 669 | 705 | 587,000 | 705 |
| 2005-06-17 | 656 | 671 | 653 | 665 | 119,000 | 665 |
| 2005-06-16 | 653 | 655 | 645 | 654 | 179,000 | 654 |
| 2005-06-15 | 654 | 657 | 650 | 653 | 134,000 | 653 |
| 2005-06-14 | 656 | 660 | 651 | 654 | 63,000 | 654 |
| 2005-06-13 | 666 | 670 | 651 | 656 | 103,000 | 656 |
| 2005-06-10 | 670 | 670 | 663 | 666 | 234,000 | 666 |
| 2005-06-09 | 660 | 662 | 652 | 654 | 155,000 | 654 |
| 2005-06-08 | 654 | 663 | 643 | 662 | 104,000 | 662 |
| 2005-06-07 | 648 | 655 | 647 | 654 | 124,000 | 654 |
| 2005-06-06 | 649 | 656 | 647 | 647 | 148,000 | 647 |
| 2005-06-03 | 657 | 661 | 648 | 652 | 115,000 | 652 |
| 2005-06-02 | 669 | 669 | 660 | 660 | 104,000 | 660 |
| 2005-06-01 | 670 | 670 | 660 | 669 | 88,000 | 669 |
| 2005-05-31 | 666 | 670 | 662 | 670 | 37,000 | 670 |
| 2005-05-30 | 660 | 665 | 656 | 657 | 73,000 | 657 |
| 2005-05-27 | 675 | 675 | 656 | 661 | 50,000 | 661 |
| 2005-05-26 | 660 | 667 | 653 | 656 | 79,000 | 656 |
| 2005-05-25 | 659 | 667 | 650 | 651 | 84,000 | 651 |
| 2005-05-24 | 689 | 689 | 646 | 668 | 108,000 | 668 |
| 2005-05-23 | 675 | 689 | 667 | 688 | 271,000 | 688 |
| 2005-05-20 | 668 | 674 | 657 | 657 | 108,000 | 657 |
| 2005-05-19 | 657 | 667 | 650 | 658 | 31,000 | 658 |
| 2005-05-18 | 649 | 659 | 645 | 650 | 35,000 | 650 |
| 2005-05-17 | 662 | 665 | 644 | 644 | 63,000 | 644 |
| 2005-05-16 | 655 | 660 | 652 | 653 | 79,000 | 653 |
| 2005-05-13 | 655 | 662 | 654 | 655 | 68,000 | 655 |
| 2005-05-12 | 669 | 669 | 654 | 655 | 147,000 | 655 |
| 2005-05-11 | 660 | 666 | 655 | 666 | 62,000 | 666 |
| 2005-05-10 | 670 | 675 | 667 | 669 | 95,000 | 669 |
| 2005-05-09 | 671 | 680 | 667 | 680 | 132,000 | 680 |
| 2005-05-06 | 662 | 680 | 662 | 672 | 107,000 | 672 |
| 2005-05-02 | 650 | 662 | 649 | 652 | 71,000 | 652 |
| 2005-04-28 | 650 | 650 | 641 | 641 | 39,000 | 641 |
| 2005-04-27 | 650 | 650 | 635 | 650 | 31,000 | 650 |
| 2005-04-26 | 641 | 657 | 641 | 654 | 68,000 | 654 |
| 2005-04-25 | 647 | 648 | 634 | 636 | 43,000 | 636 |
| 2005-04-22 | 649 | 650 | 631 | 650 | 90,000 | 650 |
| 2005-04-21 | 635 | 635 | 620 | 629 | 93,000 | 629 |
| 2005-04-20 | 642 | 649 | 629 | 636 | 101,000 | 636 |
| 2005-04-19 | 632 | 647 | 624 | 639 | 186,000 | 639 |
| 2005-04-18 | 656 | 660 | 615 | 622 | 177,000 | 622 |
| 2005-04-15 | 660 | 669 | 650 | 650 | 83,000 | 650 |
| 2005-04-14 | 659 | 666 | 659 | 666 | 71,000 | 666 |
| 2005-04-13 | 681 | 683 | 676 | 678 | 91,000 | 678 |
| 2005-04-12 | 681 | 686 | 679 | 679 | 55,000 | 679 |
| 2005-04-11 | 688 | 688 | 681 | 686 | 71,000 | 686 |
| 2005-04-08 | 688 | 689 | 682 | 687 | 141,000 | 687 |
| 2005-04-07 | 693 | 693 | 678 | 689 | 129,000 | 689 |
| 2005-04-06 | 680 | 695 | 678 | 693 | 258,000 | 693 |
| 2005-04-05 | 688 | 695 | 680 | 686 | 335,000 | 686 |
| 2005-04-04 | 688 | 689 | 680 | 689 | 128,000 | 689 |
| 2005-04-01 | 690 | 690 | 677 | 690 | 193,000 | 690 |
| 2005-03-31 | 692 | 692 | 686 | 690 | 215,000 | 690 |
| 2005-03-30 | 690 | 690 | 679 | 684 | 111,000 | 684 |
| 2005-03-29 | 690 | 695 | 685 | 695 | 245,000 | 695 |
| 2005-03-28 | 673 | 690 | 673 | 690 | 150,000 | 690 |
| 2005-03-25 | 674 | 678 | 670 | 675 | 93,000 | 675 |
| 2005-03-24 | 671 | 676 | 668 | 671 | 127,000 | 671 |
| 2005-03-23 | 684 | 684 | 669 | 676 | 94,000 | 676 |
| 2005-03-22 | 683 | 690 | 678 | 680 | 213,000 | 680 |
| 2005-03-18 | 690 | 692 | 680 | 683 | 102,000 | 683 |
| 2005-03-17 | 681 | 697 | 680 | 692 | 409,000 | 692 |
| 2005-03-16 | 682 | 698 | 670 | 691 | 739,000 | 691 |
| 2005-03-15 | 640 | 669 | 640 | 662 | 373,000 | 662 |
| 2005-03-14 | 637 | 640 | 633 | 636 | 63,000 | 636 |
| 2005-03-11 | 630 | 639 | 627 | 627 | 512,000 | 627 |
| 2005-03-10 | 614 | 629 | 614 | 626 | 102,000 | 626 |
| 2005-03-09 | 625 | 626 | 617 | 622 | 92,000 | 622 |
| 2005-03-08 | 616 | 630 | 613 | 624 | 192,000 | 624 |
| 2005-03-07 | 606 | 619 | 605 | 616 | 160,000 | 616 |
| 2005-03-04 | 606 | 612 | 606 | 606 | 90,000 | 606 |
| 2005-03-03 | 607 | 610 | 602 | 609 | 67,000 | 609 |
| 2005-03-02 | 613 | 613 | 605 | 608 | 92,000 | 608 |
| 2005-03-01 | 607 | 614 | 603 | 614 | 108,000 | 614 |
| 2005-02-28 | 615 | 618 | 605 | 610 | 97,000 | 610 |
| 2005-02-25 | 605 | 620 | 602 | 619 | 113,000 | 619 |
| 2005-02-24 | 603 | 604 | 600 | 604 | 42,000 | 604 |
| 2005-02-23 | 600 | 603 | 595 | 600 | 114,000 | 600 |
| 2005-02-22 | 602 | 604 | 597 | 600 | 110,000 | 600 |
| 2005-02-21 | 600 | 610 | 596 | 600 | 105,000 | 600 |
| 2005-02-18 | 602 | 603 | 596 | 600 | 66,000 | 600 |
| 2005-02-17 | 600 | 603 | 600 | 602 | 32,000 | 602 |
| 2005-02-16 | 603 | 605 | 594 | 599 | 96,000 | 599 |
| 2005-02-15 | 595 | 603 | 595 | 602 | 75,000 | 602 |
| 2005-02-14 | 598 | 600 | 596 | 596 | 22,000 | 596 |
| 2005-02-10 | 603 | 604 | 592 | 596 | 99,000 | 596 |
| 2005-02-09 | 605 | 605 | 600 | 602 | 48,000 | 602 |
| 2005-02-08 | 605 | 605 | 600 | 602 | 26,000 | 602 |
| 2005-02-07 | 604 | 608 | 601 | 606 | 56,000 | 606 |
| 2005-02-04 | 610 | 611 | 597 | 604 | 153,000 | 604 |
| 2005-02-03 | 594 | 616 | 591 | 616 | 223,000 | 616 |
| 2005-02-02 | 584 | 594 | 580 | 594 | 106,000 | 594 |
| 2005-02-01 | 587 | 592 | 581 | 585 | 67,000 | 585 |
| 2005-01-31 | 573 | 584 | 572 | 582 | 84,000 | 582 |
| 2005-01-28 | 576 | 578 | 570 | 572 | 45,000 | 572 |
| 2005-01-27 | 578 | 581 | 574 | 578 | 72,000 | 578 |
| 2005-01-26 | 572 | 584 | 572 | 581 | 67,000 | 581 |
| 2005-01-25 | 571 | 574 | 569 | 571 | 55,000 | 571 |
| 2005-01-24 | 573 | 579 | 571 | 572 | 45,000 | 572 |
| 2005-01-21 | 568 | 570 | 565 | 567 | 116,000 | 567 |
| 2005-01-20 | 571 | 571 | 565 | 568 | 74,000 | 568 |
| 2005-01-19 | 572 | 572 | 568 | 571 | 39,000 | 571 |
| 2005-01-18 | 574 | 582 | 572 | 572 | 40,000 | 572 |
| 2005-01-17 | 579 | 580 | 574 | 575 | 36,000 | 575 |
| 2005-01-14 | 580 | 580 | 575 | 576 | 81,000 | 576 |
| 2005-01-13 | 586 | 589 | 581 | 584 | 38,000 | 584 |
| 2005-01-12 | 594 | 594 | 582 | 584 | 32,000 | 584 |
| 2005-01-11 | 588 | 594 | 586 | 592 | 40,000 | 592 |
| 2005-01-07 | 590 | 591 | 583 | 585 | 38,000 | 585 |
| 2005-01-06 | 583 | 592 | 580 | 580 | 20,000 | 580 |
| 2005-01-05 | 595 | 595 | 579 | 583 | 46,000 | 583 |
| 2005-01-04 | 596 | 596 | 593 | 594 | 18,000 | 594 |
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
