8550 (株)栃木銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 811 | 825 | 807 | 821 | 48,000 | 821 |
| 2006-12-28 | 821 | 825 | 814 | 817 | 87,000 | 817 |
| 2006-12-27 | 805 | 826 | 805 | 820 | 139,000 | 820 |
| 2006-12-26 | 790 | 804 | 777 | 803 | 127,000 | 803 |
| 2006-12-25 | 801 | 807 | 794 | 800 | 141,000 | 800 |
| 2006-12-22 | 805 | 810 | 798 | 805 | 105,000 | 805 |
| 2006-12-21 | 805 | 807 | 800 | 805 | 77,000 | 805 |
| 2006-12-20 | 810 | 811 | 799 | 808 | 180,000 | 808 |
| 2006-12-19 | 803 | 816 | 797 | 802 | 160,000 | 802 |
| 2006-12-18 | 789 | 807 | 781 | 802 | 203,000 | 802 |
| 2006-12-15 | 771 | 791 | 771 | 789 | 105,000 | 789 |
| 2006-12-14 | 783 | 784 | 769 | 781 | 127,000 | 781 |
| 2006-12-13 | 771 | 785 | 771 | 783 | 170,000 | 783 |
| 2006-12-12 | 789 | 791 | 769 | 771 | 174,000 | 771 |
| 2006-12-11 | 782 | 791 | 777 | 789 | 142,000 | 789 |
| 2006-12-08 | 796 | 802 | 785 | 790 | 283,000 | 790 |
| 2006-12-07 | 802 | 804 | 797 | 801 | 112,000 | 801 |
| 2006-12-06 | 794 | 805 | 792 | 802 | 172,000 | 802 |
| 2006-12-05 | 781 | 794 | 781 | 792 | 114,000 | 792 |
| 2006-12-04 | 782 | 795 | 780 | 791 | 145,000 | 791 |
| 2006-12-01 | 766 | 796 | 766 | 784 | 462,000 | 784 |
| 2006-11-30 | 750 | 752 | 738 | 752 | 310,000 | 752 |
| 2006-11-29 | 736 | 772 | 736 | 760 | 202,000 | 760 |
| 2006-11-28 | 746 | 746 | 720 | 743 | 268,000 | 743 |
| 2006-11-27 | 735 | 752 | 735 | 750 | 244,000 | 750 |
| 2006-11-24 | 780 | 780 | 745 | 755 | 203,000 | 755 |
| 2006-11-22 | 743 | 785 | 730 | 785 | 302,000 | 785 |
| 2006-11-21 | 715 | 738 | 714 | 736 | 280,000 | 736 |
| 2006-11-20 | 704 | 717 | 691 | 714 | 377,000 | 714 |
| 2006-11-17 | 682 | 688 | 679 | 686 | 177,000 | 686 |
| 2006-11-16 | 685 | 693 | 676 | 679 | 146,000 | 679 |
| 2006-11-15 | 694 | 694 | 678 | 679 | 138,000 | 679 |
| 2006-11-14 | 668 | 683 | 668 | 674 | 128,000 | 674 |
| 2006-11-13 | 672 | 675 | 657 | 665 | 159,000 | 665 |
| 2006-11-10 | 690 | 690 | 675 | 676 | 151,000 | 676 |
| 2006-11-09 | 696 | 700 | 679 | 685 | 155,000 | 685 |
| 2006-11-08 | 725 | 725 | 695 | 695 | 194,000 | 695 |
| 2006-11-07 | 719 | 721 | 702 | 716 | 101,000 | 716 |
| 2006-11-06 | 718 | 727 | 710 | 718 | 106,000 | 718 |
| 2006-11-02 | 711 | 718 | 706 | 718 | 108,000 | 718 |
| 2006-11-01 | 717 | 721 | 713 | 715 | 80,000 | 715 |
| 2006-10-31 | 706 | 717 | 706 | 710 | 101,000 | 710 |
| 2006-10-30 | 730 | 732 | 715 | 716 | 126,000 | 716 |
| 2006-10-27 | 748 | 748 | 730 | 731 | 107,000 | 731 |
| 2006-10-26 | 736 | 748 | 736 | 746 | 128,000 | 746 |
| 2006-10-25 | 741 | 748 | 739 | 742 | 117,000 | 742 |
| 2006-10-24 | 748 | 754 | 743 | 745 | 131,000 | 745 |
| 2006-10-23 | 745 | 745 | 734 | 742 | 82,000 | 742 |
| 2006-10-20 | 744 | 749 | 732 | 738 | 142,000 | 738 |
| 2006-10-19 | 749 | 752 | 740 | 743 | 75,000 | 743 |
| 2006-10-18 | 751 | 751 | 739 | 742 | 189,000 | 742 |
| 2006-10-17 | 757 | 762 | 749 | 755 | 173,000 | 755 |
| 2006-10-16 | 761 | 769 | 755 | 757 | 97,000 | 757 |
| 2006-10-13 | 771 | 773 | 753 | 758 | 184,000 | 758 |
| 2006-10-12 | 753 | 772 | 753 | 768 | 275,000 | 768 |
| 2006-10-11 | 763 | 766 | 743 | 743 | 121,000 | 743 |
| 2006-10-10 | 762 | 763 | 741 | 762 | 175,000 | 762 |
| 2006-10-06 | 775 | 775 | 749 | 763 | 202,000 | 763 |
| 2006-10-05 | 756 | 772 | 748 | 772 | 204,000 | 772 |
| 2006-10-04 | 744 | 755 | 744 | 746 | 91,000 | 746 |
| 2006-10-03 | 742 | 748 | 730 | 746 | 178,000 | 746 |
| 2006-10-02 | 738 | 752 | 736 | 745 | 170,000 | 745 |
| 2006-09-29 | 732 | 746 | 730 | 734 | 88,000 | 734 |
| 2006-09-28 | 755 | 755 | 739 | 742 | 106,000 | 742 |
| 2006-09-27 | 742 | 755 | 739 | 745 | 188,000 | 745 |
| 2006-09-26 | 752 | 757 | 735 | 739 | 97,000 | 739 |
| 2006-09-25 | 751 | 755 | 731 | 751 | 217,000 | 751 |
| 2006-09-22 | 762 | 779 | 753 | 758 | 295,000 | 758 |
| 2006-09-21 | 746 | 780 | 742 | 773 | 559,000 | 773 |
| 2006-09-20 | 704 | 731 | 698 | 727 | 403,000 | 727 |
| 2006-09-19 | 730 | 740 | 695 | 702 | 440,000 | 702 |
| 2006-09-15 | 759 | 759 | 735 | 740 | 131,000 | 740 |
| 2006-09-14 | 746 | 757 | 739 | 750 | 157,000 | 750 |
| 2006-09-13 | 756 | 760 | 739 | 746 | 145,000 | 746 |
| 2006-09-12 | 764 | 769 | 752 | 753 | 176,000 | 753 |
| 2006-09-11 | 776 | 787 | 763 | 772 | 100,000 | 772 |
| 2006-09-08 | 774 | 788 | 774 | 784 | 151,000 | 784 |
| 2006-09-07 | 790 | 791 | 776 | 780 | 89,000 | 780 |
| 2006-09-06 | 810 | 810 | 804 | 804 | 46,000 | 804 |
| 2006-09-05 | 800 | 810 | 797 | 809 | 55,000 | 809 |
| 2006-09-04 | 805 | 808 | 798 | 803 | 59,000 | 803 |
| 2006-09-01 | 805 | 806 | 800 | 803 | 114,000 | 803 |
| 2006-08-31 | 773 | 800 | 773 | 798 | 136,000 | 798 |
| 2006-08-30 | 773 | 776 | 764 | 769 | 73,000 | 769 |
| 2006-08-29 | 782 | 782 | 772 | 776 | 64,000 | 776 |
| 2006-08-28 | 794 | 794 | 772 | 773 | 100,000 | 773 |
| 2006-08-25 | 800 | 808 | 799 | 801 | 113,000 | 801 |
| 2006-08-24 | 809 | 809 | 782 | 793 | 90,000 | 793 |
| 2006-08-23 | 809 | 812 | 801 | 805 | 82,000 | 805 |
| 2006-08-22 | 806 | 818 | 804 | 813 | 181,000 | 813 |
| 2006-08-21 | 812 | 815 | 802 | 805 | 162,000 | 805 |
| 2006-08-18 | 808 | 812 | 801 | 807 | 101,000 | 807 |
| 2006-08-17 | 808 | 815 | 796 | 801 | 92,000 | 801 |
| 2006-08-16 | 796 | 811 | 796 | 809 | 188,000 | 809 |
| 2006-08-15 | 788 | 794 | 787 | 790 | 87,000 | 790 |
| 2006-08-14 | 793 | 801 | 783 | 795 | 93,000 | 795 |
| 2006-08-11 | 784 | 793 | 784 | 792 | 151,000 | 792 |
| 2006-08-10 | 785 | 789 | 776 | 784 | 128,000 | 784 |
| 2006-08-09 | 775 | 789 | 768 | 789 | 107,000 | 789 |
| 2006-08-08 | 777 | 785 | 767 | 784 | 71,000 | 784 |
| 2006-08-07 | 789 | 789 | 767 | 767 | 100,000 | 767 |
| 2006-08-04 | 770 | 790 | 770 | 788 | 271,000 | 788 |
| 2006-08-03 | 781 | 784 | 763 | 769 | 146,000 | 769 |
| 2006-08-02 | 782 | 790 | 775 | 790 | 114,000 | 790 |
| 2006-08-01 | 798 | 808 | 783 | 783 | 87,000 | 783 |
| 2006-07-31 | 804 | 805 | 791 | 791 | 172,000 | 791 |
| 2006-07-28 | 804 | 804 | 789 | 794 | 102,000 | 794 |
| 2006-07-27 | 794 | 810 | 786 | 801 | 194,000 | 801 |
| 2006-07-26 | 824 | 840 | 794 | 801 | 96,000 | 801 |
| 2006-07-25 | 823 | 833 | 816 | 823 | 68,000 | 823 |
| 2006-07-24 | 828 | 828 | 799 | 810 | 219,000 | 810 |
| 2006-07-21 | 830 | 837 | 816 | 826 | 97,000 | 826 |
| 2006-07-20 | 814 | 833 | 814 | 833 | 124,000 | 833 |
| 2006-07-19 | 816 | 816 | 795 | 797 | 209,000 | 797 |
| 2006-07-18 | 811 | 828 | 794 | 817 | 248,000 | 817 |
| 2006-07-14 | 841 | 841 | 820 | 822 | 137,000 | 822 |
| 2006-07-13 | 839 | 853 | 830 | 842 | 99,000 | 842 |
| 2006-07-12 | 856 | 859 | 832 | 843 | 112,000 | 843 |
| 2006-07-11 | 861 | 862 | 845 | 856 | 127,000 | 856 |
| 2006-07-10 | 841 | 863 | 823 | 860 | 123,000 | 860 |
| 2006-07-07 | 852 | 852 | 840 | 841 | 81,000 | 841 |
| 2006-07-06 | 864 | 868 | 845 | 852 | 165,000 | 852 |
| 2006-07-05 | 840 | 855 | 840 | 855 | 79,000 | 855 |
| 2006-07-04 | 854 | 863 | 851 | 859 | 60,000 | 859 |
| 2006-07-03 | 844 | 880 | 840 | 852 | 308,000 | 852 |
| 2006-06-30 | 830 | 836 | 820 | 834 | 164,000 | 834 |
| 2006-06-29 | 809 | 825 | 807 | 813 | 148,000 | 813 |
| 2006-06-28 | 823 | 832 | 809 | 819 | 172,000 | 819 |
| 2006-06-27 | 841 | 841 | 830 | 833 | 72,000 | 833 |
| 2006-06-26 | 835 | 853 | 828 | 846 | 196,000 | 846 |
| 2006-06-23 | 835 | 836 | 820 | 825 | 207,000 | 825 |
| 2006-06-22 | 847 | 858 | 842 | 845 | 269,000 | 845 |
| 2006-06-21 | 858 | 858 | 840 | 846 | 239,000 | 846 |
| 2006-06-20 | 866 | 870 | 856 | 859 | 223,000 | 859 |
| 2006-06-19 | 872 | 872 | 864 | 868 | 54,000 | 868 |
| 2006-06-16 | 876 | 884 | 876 | 882 | 82,000 | 882 |
| 2006-06-15 | 870 | 875 | 850 | 866 | 102,000 | 866 |
| 2006-06-14 | 858 | 871 | 845 | 866 | 91,000 | 866 |
| 2006-06-13 | 884 | 884 | 858 | 858 | 115,000 | 858 |
| 2006-06-12 | 848 | 888 | 848 | 884 | 140,000 | 884 |
| 2006-06-09 | 839 | 851 | 831 | 848 | 222,000 | 848 |
| 2006-06-08 | 850 | 853 | 831 | 834 | 347,000 | 834 |
| 2006-06-07 | 900 | 904 | 849 | 849 | 314,000 | 849 |
| 2006-06-06 | 925 | 931 | 905 | 910 | 212,000 | 910 |
| 2006-06-05 | 968 | 972 | 931 | 945 | 184,000 | 945 |
| 2006-06-02 | 968 | 978 | 940 | 978 | 149,000 | 978 |
| 2006-06-01 | 955 | 975 | 952 | 965 | 119,000 | 965 |
| 2006-05-31 | 939 | 945 | 911 | 945 | 158,000 | 945 |
| 2006-05-30 | 945 | 947 | 932 | 944 | 69,000 | 944 |
| 2006-05-29 | 946 | 950 | 935 | 947 | 128,000 | 947 |
| 2006-05-26 | 920 | 942 | 920 | 941 | 157,000 | 941 |
| 2006-05-25 | 918 | 925 | 908 | 916 | 170,000 | 916 |
| 2006-05-24 | 925 | 935 | 892 | 911 | 193,000 | 911 |
| 2006-05-23 | 943 | 947 | 928 | 930 | 231,000 | 930 |
| 2006-05-22 | 956 | 960 | 940 | 942 | 192,000 | 942 |
| 2006-05-19 | 940 | 952 | 938 | 948 | 104,000 | 948 |
| 2006-05-18 | 935 | 970 | 935 | 960 | 115,000 | 960 |
| 2006-05-17 | 978 | 978 | 954 | 975 | 113,000 | 975 |
| 2006-05-16 | 986 | 988 | 960 | 980 | 281,000 | 980 |
| 2006-05-15 | 960 | 986 | 950 | 986 | 222,000 | 986 |
| 2006-05-12 | 964 | 964 | 940 | 950 | 251,000 | 950 |
| 2006-05-11 | 945 | 960 | 943 | 949 | 141,000 | 949 |
| 2006-05-10 | 957 | 973 | 944 | 955 | 181,000 | 955 |
| 2006-05-09 | 977 | 993 | 967 | 967 | 171,000 | 967 |
| 2006-05-08 | 976 | 988 | 973 | 977 | 113,000 | 977 |
| 2006-05-02 | 968 | 999 | 967 | 985 | 263,000 | 985 |
| 2006-05-01 | 963 | 974 | 960 | 964 | 151,000 | 964 |
| 2006-04-28 | 949 | 956 | 933 | 955 | 223,000 | 955 |
| 2006-04-27 | 958 | 969 | 953 | 955 | 125,000 | 955 |
| 2006-04-26 | 964 | 970 | 950 | 965 | 139,000 | 965 |
| 2006-04-25 | 938 | 968 | 936 | 965 | 166,000 | 965 |
| 2006-04-24 | 979 | 979 | 920 | 932 | 248,000 | 932 |
| 2006-04-21 | 953 | 995 | 940 | 982 | 365,000 | 982 |
| 2006-04-20 | 944 | 952 | 941 | 949 | 137,000 | 949 |
| 2006-04-19 | 945 | 957 | 943 | 943 | 134,000 | 943 |
| 2006-04-18 | 929 | 943 | 926 | 941 | 207,000 | 941 |
| 2006-04-17 | 929 | 941 | 917 | 929 | 337,000 | 929 |
| 2006-04-14 | 930 | 934 | 920 | 929 | 226,000 | 929 |
| 2006-04-13 | 906 | 923 | 895 | 911 | 356,000 | 911 |
| 2006-04-12 | 937 | 937 | 902 | 904 | 161,000 | 904 |
| 2006-04-11 | 936 | 944 | 932 | 934 | 180,000 | 934 |
| 2006-04-10 | 935 | 938 | 931 | 937 | 161,000 | 937 |
| 2006-04-07 | 934 | 935 | 924 | 931 | 174,000 | 931 |
| 2006-04-06 | 915 | 929 | 915 | 924 | 98,000 | 924 |
| 2006-04-05 | 925 | 931 | 910 | 913 | 150,000 | 913 |
| 2006-04-04 | 935 | 936 | 922 | 927 | 218,000 | 927 |
| 2006-04-03 | 924 | 935 | 920 | 931 | 296,000 | 931 |
| 2006-03-31 | 930 | 930 | 916 | 918 | 184,000 | 918 |
| 2006-03-30 | 916 | 929 | 905 | 924 | 212,000 | 924 |
| 2006-03-29 | 901 | 909 | 896 | 906 | 216,000 | 906 |
| 2006-03-28 | 900 | 905 | 871 | 898 | 367,000 | 898 |
| 2006-03-27 | 913 | 918 | 905 | 910 | 369,000 | 910 |
| 2006-03-24 | 911 | 915 | 910 | 913 | 240,000 | 913 |
| 2006-03-23 | 909 | 920 | 908 | 915 | 393,000 | 915 |
| 2006-03-22 | 910 | 913 | 902 | 906 | 202,000 | 906 |
| 2006-03-20 | 911 | 920 | 907 | 909 | 322,000 | 909 |
| 2006-03-17 | 926 | 928 | 901 | 913 | 411,000 | 913 |
| 2006-03-16 | 940 | 940 | 917 | 920 | 480,000 | 920 |
| 2006-03-15 | 950 | 954 | 943 | 943 | 255,000 | 943 |
| 2006-03-14 | 943 | 960 | 943 | 955 | 224,000 | 955 |
| 2006-03-13 | 959 | 960 | 939 | 943 | 222,000 | 943 |
| 2006-03-10 | 940 | 958 | 939 | 949 | 529,000 | 949 |
| 2006-03-09 | 941 | 955 | 936 | 949 | 244,000 | 949 |
| 2006-03-08 | 930 | 941 | 924 | 931 | 148,000 | 931 |
| 2006-03-07 | 943 | 945 | 926 | 928 | 382,000 | 928 |
| 2006-03-06 | 989 | 989 | 949 | 953 | 252,000 | 953 |
| 2006-03-03 | 981 | 993 | 962 | 979 | 173,000 | 979 |
| 2006-03-02 | 1,004 | 1,015 | 989 | 991 | 271,000 | 991 |
| 2006-03-01 | 1,003 | 1,004 | 974 | 983 | 215,000 | 983 |
| 2006-02-28 | 1,001 | 1,019 | 971 | 1,003 | 211,000 | 1,003 |
| 2006-02-27 | 1,009 | 1,010 | 992 | 992 | 265,000 | 992 |
| 2006-02-24 | 982 | 1,016 | 980 | 1,006 | 349,000 | 1,006 |
| 2006-02-23 | 939 | 990 | 939 | 972 | 174,000 | 972 |
| 2006-02-22 | 928 | 952 | 913 | 916 | 137,000 | 916 |
| 2006-02-21 | 932 | 949 | 918 | 925 | 176,000 | 925 |
| 2006-02-20 | 943 | 945 | 920 | 924 | 144,000 | 924 |
| 2006-02-17 | 953 | 961 | 933 | 942 | 167,000 | 942 |
| 2006-02-16 | 953 | 962 | 933 | 941 | 325,000 | 941 |
| 2006-02-15 | 975 | 977 | 950 | 953 | 175,000 | 953 |
| 2006-02-14 | 992 | 992 | 960 | 965 | 155,000 | 965 |
| 2006-02-13 | 1,001 | 1,008 | 972 | 992 | 209,000 | 992 |
| 2006-02-10 | 1,028 | 1,028 | 1,008 | 1,020 | 310,000 | 1,020 |
| 2006-02-09 | 1,012 | 1,030 | 1,010 | 1,027 | 170,000 | 1,027 |
| 2006-02-08 | 1,028 | 1,028 | 999 | 1,000 | 144,000 | 1,000 |
| 2006-02-07 | 1,025 | 1,029 | 1,020 | 1,020 | 127,000 | 1,020 |
| 2006-02-06 | 1,021 | 1,029 | 1,015 | 1,029 | 141,000 | 1,029 |
| 2006-02-03 | 1,010 | 1,022 | 1,009 | 1,021 | 154,000 | 1,021 |
| 2006-02-02 | 1,012 | 1,030 | 1,003 | 1,022 | 251,000 | 1,022 |
| 2006-02-01 | 1,006 | 1,029 | 997 | 1,020 | 222,000 | 1,020 |
| 2006-01-31 | 988 | 1,009 | 987 | 1,006 | 172,000 | 1,006 |
| 2006-01-30 | 995 | 1,006 | 987 | 987 | 159,000 | 987 |
| 2006-01-27 | 952 | 986 | 952 | 985 | 236,000 | 985 |
| 2006-01-26 | 945 | 953 | 939 | 945 | 160,000 | 945 |
| 2006-01-25 | 938 | 970 | 937 | 950 | 122,000 | 950 |
| 2006-01-24 | 935 | 961 | 933 | 948 | 105,000 | 948 |
| 2006-01-23 | 933 | 965 | 932 | 945 | 129,000 | 945 |
| 2006-01-20 | 953 | 955 | 943 | 946 | 187,000 | 946 |
| 2006-01-19 | 934 | 956 | 924 | 952 | 120,000 | 952 |
| 2006-01-18 | 940 | 955 | 921 | 944 | 324,000 | 944 |
| 2006-01-17 | 963 | 974 | 945 | 945 | 186,000 | 945 |
| 2006-01-16 | 972 | 982 | 966 | 969 | 96,000 | 969 |
| 2006-01-13 | 984 | 1,017 | 979 | 988 | 191,000 | 988 |
| 2006-01-12 | 988 | 988 | 969 | 980 | 202,000 | 980 |
| 2006-01-11 | 970 | 982 | 958 | 971 | 397,000 | 971 |
| 2006-01-10 | 1,026 | 1,029 | 991 | 991 | 381,000 | 991 |
| 2006-01-06 | 1,039 | 1,039 | 1,020 | 1,029 | 276,000 | 1,029 |
| 2006-01-05 | 1,050 | 1,055 | 1,026 | 1,040 | 172,000 | 1,040 |
| 2006-01-04 | 1,050 | 1,070 | 1,034 | 1,056 | 221,000 | 1,056 |
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
