8550 (株)栃木銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 656 | 658 | 634 | 634 | 97,000 | 634 |
| 2007-12-27 | 667 | 668 | 652 | 656 | 272,000 | 656 |
| 2007-12-26 | 685 | 685 | 676 | 677 | 187,000 | 677 |
| 2007-12-25 | 686 | 696 | 682 | 686 | 119,000 | 686 |
| 2007-12-21 | 662 | 677 | 656 | 677 | 268,000 | 677 |
| 2007-12-20 | 666 | 669 | 660 | 660 | 114,000 | 660 |
| 2007-12-19 | 674 | 677 | 666 | 666 | 96,000 | 666 |
| 2007-12-18 | 665 | 683 | 660 | 674 | 147,000 | 674 |
| 2007-12-17 | 672 | 677 | 667 | 670 | 102,000 | 670 |
| 2007-12-14 | 683 | 688 | 677 | 679 | 261,000 | 679 |
| 2007-12-13 | 698 | 698 | 687 | 688 | 198,000 | 688 |
| 2007-12-12 | 692 | 698 | 683 | 698 | 198,000 | 698 |
| 2007-12-11 | 689 | 706 | 689 | 702 | 281,000 | 702 |
| 2007-12-10 | 696 | 697 | 681 | 687 | 167,000 | 687 |
| 2007-12-07 | 695 | 708 | 690 | 696 | 392,000 | 696 |
| 2007-12-06 | 693 | 696 | 685 | 691 | 203,000 | 691 |
| 2007-12-05 | 660 | 695 | 660 | 689 | 506,000 | 689 |
| 2007-12-04 | 670 | 675 | 662 | 667 | 171,000 | 667 |
| 2007-12-03 | 663 | 669 | 661 | 666 | 130,000 | 666 |
| 2007-11-30 | 649 | 665 | 649 | 662 | 251,000 | 662 |
| 2007-11-29 | 650 | 663 | 650 | 659 | 199,000 | 659 |
| 2007-11-28 | 651 | 652 | 635 | 648 | 193,000 | 648 |
| 2007-11-27 | 624 | 662 | 614 | 655 | 392,000 | 655 |
| 2007-11-26 | 616 | 636 | 616 | 630 | 131,000 | 630 |
| 2007-11-22 | 624 | 635 | 615 | 616 | 203,000 | 616 |
| 2007-11-21 | 627 | 628 | 617 | 622 | 164,000 | 622 |
| 2007-11-20 | 610 | 624 | 600 | 624 | 162,000 | 624 |
| 2007-11-19 | 623 | 633 | 610 | 620 | 204,000 | 620 |
| 2007-11-16 | 629 | 635 | 609 | 633 | 254,000 | 633 |
| 2007-11-15 | 654 | 658 | 625 | 634 | 181,000 | 634 |
| 2007-11-14 | 611 | 635 | 609 | 634 | 275,000 | 634 |
| 2007-11-13 | 605 | 621 | 584 | 603 | 425,000 | 603 |
| 2007-11-12 | 620 | 626 | 603 | 604 | 275,000 | 604 |
| 2007-11-09 | 620 | 635 | 614 | 621 | 257,000 | 621 |
| 2007-11-08 | 625 | 636 | 616 | 621 | 257,000 | 621 |
| 2007-11-07 | 655 | 665 | 645 | 645 | 245,000 | 645 |
| 2007-11-06 | 657 | 683 | 656 | 672 | 325,000 | 672 |
| 2007-11-05 | 637 | 671 | 637 | 658 | 320,000 | 658 |
| 2007-11-02 | 660 | 669 | 647 | 657 | 138,000 | 657 |
| 2007-11-01 | 668 | 679 | 663 | 679 | 224,000 | 679 |
| 2007-10-31 | 624 | 668 | 624 | 667 | 275,000 | 667 |
| 2007-10-30 | 626 | 639 | 619 | 634 | 343,000 | 634 |
| 2007-10-29 | 621 | 636 | 621 | 636 | 195,000 | 636 |
| 2007-10-26 | 604 | 619 | 604 | 615 | 198,000 | 615 |
| 2007-10-25 | 606 | 614 | 599 | 607 | 216,000 | 607 |
| 2007-10-24 | 622 | 635 | 614 | 619 | 166,000 | 619 |
| 2007-10-23 | 610 | 626 | 602 | 623 | 259,000 | 623 |
| 2007-10-22 | 607 | 609 | 591 | 605 | 230,000 | 605 |
| 2007-10-19 | 611 | 612 | 603 | 607 | 194,000 | 607 |
| 2007-10-18 | 612 | 623 | 608 | 619 | 313,000 | 619 |
| 2007-10-17 | 617 | 622 | 610 | 614 | 224,000 | 614 |
| 2007-10-16 | 646 | 646 | 626 | 626 | 125,000 | 626 |
| 2007-10-15 | 662 | 662 | 646 | 649 | 142,000 | 649 |
| 2007-10-12 | 663 | 666 | 652 | 652 | 137,000 | 652 |
| 2007-10-11 | 658 | 665 | 645 | 662 | 272,000 | 662 |
| 2007-10-10 | 659 | 669 | 650 | 655 | 197,000 | 655 |
| 2007-10-09 | 669 | 679 | 650 | 656 | 214,000 | 656 |
| 2007-10-05 | 667 | 682 | 660 | 668 | 248,000 | 668 |
| 2007-10-04 | 665 | 675 | 657 | 667 | 194,000 | 667 |
| 2007-10-03 | 652 | 665 | 648 | 665 | 201,000 | 665 |
| 2007-10-02 | 660 | 664 | 650 | 652 | 248,000 | 652 |
| 2007-10-01 | 651 | 668 | 634 | 647 | 261,000 | 647 |
| 2007-09-28 | 656 | 657 | 639 | 642 | 232,000 | 642 |
| 2007-09-27 | 631 | 659 | 631 | 652 | 241,000 | 652 |
| 2007-09-26 | 617 | 628 | 612 | 628 | 148,000 | 628 |
| 2007-09-25 | 620 | 620 | 605 | 611 | 212,000 | 611 |
| 2007-09-21 | 624 | 625 | 606 | 614 | 240,000 | 614 |
| 2007-09-20 | 647 | 649 | 618 | 625 | 186,000 | 625 |
| 2007-09-19 | 627 | 642 | 615 | 629 | 270,000 | 629 |
| 2007-09-18 | 616 | 626 | 601 | 607 | 310,000 | 607 |
| 2007-09-14 | 626 | 627 | 610 | 621 | 333,000 | 621 |
| 2007-09-13 | 636 | 639 | 614 | 616 | 212,000 | 616 |
| 2007-09-12 | 634 | 646 | 626 | 631 | 420,000 | 631 |
| 2007-09-11 | 621 | 647 | 606 | 624 | 413,000 | 624 |
| 2007-09-10 | 608 | 636 | 602 | 614 | 405,000 | 614 |
| 2007-09-07 | 619 | 625 | 605 | 610 | 261,000 | 610 |
| 2007-09-06 | 613 | 621 | 601 | 612 | 292,000 | 612 |
| 2007-09-05 | 633 | 637 | 616 | 621 | 318,000 | 621 |
| 2007-09-04 | 640 | 650 | 633 | 637 | 359,000 | 637 |
| 2007-09-03 | 652 | 652 | 636 | 640 | 121,000 | 640 |
| 2007-08-31 | 631 | 642 | 630 | 642 | 331,000 | 642 |
| 2007-08-30 | 639 | 639 | 617 | 624 | 371,000 | 624 |
| 2007-08-29 | 614 | 636 | 608 | 632 | 393,000 | 632 |
| 2007-08-28 | 622 | 626 | 617 | 623 | 215,000 | 623 |
| 2007-08-27 | 624 | 636 | 621 | 623 | 222,000 | 623 |
| 2007-08-24 | 616 | 627 | 611 | 618 | 488,000 | 618 |
| 2007-08-23 | 604 | 616 | 602 | 615 | 275,000 | 615 |
| 2007-08-22 | 613 | 613 | 600 | 601 | 241,000 | 601 |
| 2007-08-21 | 606 | 619 | 605 | 607 | 616,000 | 607 |
| 2007-08-20 | 630 | 640 | 599 | 601 | 527,000 | 601 |
| 2007-08-17 | 647 | 666 | 601 | 604 | 524,000 | 604 |
| 2007-08-16 | 654 | 667 | 631 | 646 | 505,000 | 646 |
| 2007-08-15 | 684 | 700 | 664 | 664 | 372,000 | 664 |
| 2007-08-14 | 669 | 691 | 669 | 683 | 463,000 | 683 |
| 2007-08-13 | 650 | 690 | 645 | 679 | 585,000 | 679 |
| 2007-08-10 | 685 | 685 | 642 | 647 | 538,000 | 647 |
| 2007-08-09 | 712 | 716 | 675 | 687 | 798,000 | 687 |
| 2007-08-08 | 709 | 723 | 709 | 716 | 160,000 | 716 |
| 2007-08-07 | 720 | 747 | 706 | 709 | 233,000 | 709 |
| 2007-08-06 | 710 | 723 | 704 | 711 | 334,000 | 711 |
| 2007-08-03 | 712 | 725 | 704 | 711 | 418,000 | 711 |
| 2007-08-02 | 734 | 734 | 704 | 717 | 405,000 | 717 |
| 2007-08-01 | 760 | 760 | 712 | 724 | 421,000 | 724 |
| 2007-07-31 | 752 | 756 | 740 | 754 | 359,000 | 754 |
| 2007-07-30 | 741 | 760 | 732 | 751 | 369,000 | 751 |
| 2007-07-27 | 760 | 760 | 742 | 745 | 278,000 | 745 |
| 2007-07-26 | 771 | 777 | 765 | 770 | 177,000 | 770 |
| 2007-07-25 | 765 | 777 | 764 | 774 | 148,000 | 774 |
| 2007-07-24 | 768 | 787 | 768 | 783 | 204,000 | 783 |
| 2007-07-23 | 776 | 779 | 761 | 766 | 282,000 | 766 |
| 2007-07-20 | 779 | 795 | 779 | 786 | 147,000 | 786 |
| 2007-07-19 | 774 | 784 | 772 | 779 | 154,000 | 779 |
| 2007-07-18 | 777 | 780 | 747 | 764 | 300,000 | 764 |
| 2007-07-17 | 776 | 777 | 765 | 770 | 130,000 | 770 |
| 2007-07-13 | 777 | 781 | 774 | 777 | 113,000 | 777 |
| 2007-07-12 | 776 | 790 | 765 | 772 | 282,000 | 772 |
| 2007-07-11 | 788 | 789 | 781 | 781 | 185,000 | 781 |
| 2007-07-10 | 798 | 798 | 783 | 789 | 127,000 | 789 |
| 2007-07-09 | 784 | 798 | 784 | 793 | 171,000 | 793 |
| 2007-07-06 | 788 | 796 | 775 | 784 | 333,000 | 784 |
| 2007-07-05 | 796 | 805 | 795 | 800 | 159,000 | 800 |
| 2007-07-04 | 807 | 808 | 790 | 800 | 139,000 | 800 |
| 2007-07-03 | 806 | 812 | 797 | 805 | 262,000 | 805 |
| 2007-07-02 | 808 | 817 | 807 | 812 | 304,000 | 812 |
| 2007-06-29 | 797 | 809 | 797 | 806 | 215,000 | 806 |
| 2007-06-28 | 779 | 800 | 777 | 797 | 302,000 | 797 |
| 2007-06-27 | 789 | 789 | 761 | 766 | 318,000 | 766 |
| 2007-06-26 | 787 | 801 | 780 | 800 | 424,000 | 800 |
| 2007-06-25 | 824 | 828 | 782 | 783 | 649,000 | 783 |
| 2007-06-22 | 819 | 826 | 814 | 820 | 121,000 | 820 |
| 2007-06-21 | 826 | 832 | 820 | 829 | 207,000 | 829 |
| 2007-06-20 | 844 | 847 | 805 | 826 | 414,000 | 826 |
| 2007-06-19 | 849 | 849 | 830 | 844 | 161,000 | 844 |
| 2007-06-18 | 849 | 850 | 841 | 850 | 148,000 | 850 |
| 2007-06-15 | 844 | 849 | 836 | 848 | 138,000 | 848 |
| 2007-06-14 | 846 | 850 | 833 | 843 | 187,000 | 843 |
| 2007-06-13 | 840 | 845 | 837 | 845 | 238,000 | 845 |
| 2007-06-12 | 835 | 848 | 829 | 845 | 340,000 | 845 |
| 2007-06-11 | 827 | 844 | 823 | 834 | 357,000 | 834 |
| 2007-06-08 | 825 | 825 | 805 | 823 | 331,000 | 823 |
| 2007-06-07 | 799 | 826 | 795 | 825 | 326,000 | 825 |
| 2007-06-06 | 802 | 806 | 796 | 801 | 172,000 | 801 |
| 2007-06-05 | 815 | 815 | 796 | 807 | 435,000 | 807 |
| 2007-06-04 | 829 | 830 | 824 | 827 | 187,000 | 827 |
| 2007-06-01 | 820 | 834 | 820 | 828 | 292,000 | 828 |
| 2007-05-31 | 825 | 826 | 818 | 824 | 352,000 | 824 |
| 2007-05-30 | 792 | 827 | 790 | 826 | 777,000 | 826 |
| 2007-05-29 | 784 | 791 | 783 | 790 | 279,000 | 790 |
| 2007-05-28 | 794 | 794 | 785 | 788 | 192,000 | 788 |
| 2007-05-25 | 797 | 797 | 784 | 790 | 344,000 | 790 |
| 2007-05-24 | 804 | 805 | 780 | 800 | 322,000 | 800 |
| 2007-05-23 | 798 | 810 | 794 | 801 | 407,000 | 801 |
| 2007-05-22 | 787 | 792 | 773 | 789 | 338,000 | 789 |
| 2007-05-21 | 771 | 786 | 770 | 782 | 207,000 | 782 |
| 2007-05-18 | 787 | 790 | 769 | 770 | 312,000 | 770 |
| 2007-05-17 | 793 | 804 | 784 | 787 | 214,000 | 787 |
| 2007-05-16 | 803 | 814 | 789 | 796 | 255,000 | 796 |
| 2007-05-15 | 818 | 825 | 814 | 817 | 317,000 | 817 |
| 2007-05-14 | 802 | 836 | 802 | 822 | 448,000 | 822 |
| 2007-05-11 | 809 | 814 | 799 | 812 | 296,000 | 812 |
| 2007-05-10 | 814 | 819 | 807 | 812 | 283,000 | 812 |
| 2007-05-09 | 797 | 814 | 797 | 812 | 278,000 | 812 |
| 2007-05-08 | 815 | 817 | 792 | 802 | 399,000 | 802 |
| 2007-05-07 | 796 | 816 | 796 | 816 | 469,000 | 816 |
| 2007-05-02 | 764 | 795 | 760 | 795 | 733,000 | 795 |
| 2007-05-01 | 741 | 747 | 738 | 742 | 184,000 | 742 |
| 2007-04-27 | 744 | 753 | 734 | 738 | 344,000 | 738 |
| 2007-04-26 | 730 | 743 | 716 | 741 | 689,000 | 741 |
| 2007-04-25 | 728 | 729 | 722 | 727 | 332,000 | 727 |
| 2007-04-24 | 713 | 728 | 705 | 728 | 388,000 | 728 |
| 2007-04-23 | 713 | 725 | 707 | 712 | 279,000 | 712 |
| 2007-04-20 | 709 | 711 | 698 | 706 | 149,000 | 706 |
| 2007-04-19 | 704 | 711 | 697 | 709 | 286,000 | 709 |
| 2007-04-18 | 684 | 712 | 682 | 705 | 309,000 | 705 |
| 2007-04-17 | 684 | 693 | 673 | 683 | 315,000 | 683 |
| 2007-04-16 | 678 | 693 | 676 | 684 | 303,000 | 684 |
| 2007-04-13 | 685 | 685 | 666 | 671 | 220,000 | 671 |
| 2007-04-12 | 681 | 688 | 673 | 684 | 234,000 | 684 |
| 2007-04-11 | 689 | 689 | 676 | 679 | 126,000 | 679 |
| 2007-04-10 | 685 | 688 | 680 | 685 | 119,000 | 685 |
| 2007-04-09 | 680 | 687 | 678 | 686 | 156,000 | 686 |
| 2007-04-06 | 675 | 678 | 668 | 673 | 113,000 | 673 |
| 2007-04-05 | 675 | 677 | 669 | 671 | 125,000 | 671 |
| 2007-04-04 | 668 | 679 | 666 | 675 | 234,000 | 675 |
| 2007-04-03 | 667 | 673 | 664 | 667 | 269,000 | 667 |
| 2007-04-02 | 675 | 675 | 657 | 659 | 242,000 | 659 |
| 2007-03-30 | 665 | 674 | 664 | 666 | 152,000 | 666 |
| 2007-03-29 | 657 | 660 | 643 | 655 | 182,000 | 655 |
| 2007-03-28 | 664 | 670 | 654 | 657 | 135,000 | 657 |
| 2007-03-27 | 674 | 674 | 656 | 661 | 212,000 | 661 |
| 2007-03-26 | 680 | 680 | 668 | 674 | 164,000 | 674 |
| 2007-03-23 | 675 | 679 | 670 | 674 | 330,000 | 674 |
| 2007-03-22 | 672 | 679 | 665 | 665 | 338,000 | 665 |
| 2007-03-20 | 669 | 677 | 667 | 669 | 232,000 | 669 |
| 2007-03-19 | 659 | 662 | 650 | 659 | 261,000 | 659 |
| 2007-03-16 | 673 | 675 | 663 | 666 | 270,000 | 666 |
| 2007-03-15 | 683 | 683 | 673 | 673 | 240,000 | 673 |
| 2007-03-14 | 685 | 685 | 673 | 680 | 273,000 | 680 |
| 2007-03-13 | 700 | 704 | 694 | 694 | 198,000 | 694 |
| 2007-03-12 | 702 | 705 | 697 | 700 | 169,000 | 700 |
| 2007-03-09 | 689 | 706 | 689 | 700 | 473,000 | 700 |
| 2007-03-08 | 689 | 704 | 682 | 699 | 273,000 | 699 |
| 2007-03-07 | 704 | 717 | 695 | 695 | 266,000 | 695 |
| 2007-03-06 | 691 | 700 | 690 | 694 | 552,000 | 694 |
| 2007-03-05 | 709 | 710 | 693 | 700 | 387,000 | 700 |
| 2007-03-02 | 721 | 722 | 710 | 713 | 401,000 | 713 |
| 2007-03-01 | 719 | 723 | 711 | 722 | 382,000 | 722 |
| 2007-02-28 | 720 | 726 | 709 | 719 | 398,000 | 719 |
| 2007-02-27 | 757 | 757 | 741 | 747 | 162,000 | 747 |
| 2007-02-26 | 770 | 771 | 751 | 753 | 195,000 | 753 |
| 2007-02-23 | 769 | 769 | 758 | 767 | 202,000 | 767 |
| 2007-02-22 | 759 | 771 | 759 | 764 | 306,000 | 764 |
| 2007-02-21 | 747 | 759 | 744 | 755 | 270,000 | 755 |
| 2007-02-20 | 754 | 757 | 726 | 741 | 326,000 | 741 |
| 2007-02-19 | 747 | 760 | 745 | 751 | 105,000 | 751 |
| 2007-02-16 | 752 | 752 | 739 | 744 | 108,000 | 744 |
| 2007-02-15 | 747 | 749 | 740 | 745 | 168,000 | 745 |
| 2007-02-14 | 746 | 751 | 741 | 741 | 101,000 | 741 |
| 2007-02-13 | 747 | 766 | 736 | 742 | 262,000 | 742 |
| 2007-02-09 | 720 | 746 | 720 | 743 | 247,000 | 743 |
| 2007-02-08 | 731 | 741 | 720 | 725 | 286,000 | 725 |
| 2007-02-07 | 744 | 744 | 721 | 730 | 198,000 | 730 |
| 2007-02-06 | 742 | 748 | 733 | 737 | 282,000 | 737 |
| 2007-02-05 | 762 | 763 | 731 | 742 | 239,000 | 742 |
| 2007-02-02 | 767 | 773 | 755 | 761 | 186,000 | 761 |
| 2007-02-01 | 758 | 767 | 755 | 767 | 241,000 | 767 |
| 2007-01-31 | 775 | 776 | 743 | 751 | 365,000 | 751 |
| 2007-01-30 | 774 | 788 | 770 | 772 | 151,000 | 772 |
| 2007-01-29 | 780 | 784 | 762 | 770 | 299,000 | 770 |
| 2007-01-26 | 790 | 790 | 777 | 783 | 181,000 | 783 |
| 2007-01-25 | 828 | 833 | 789 | 790 | 490,000 | 790 |
| 2007-01-24 | 848 | 848 | 826 | 826 | 103,000 | 826 |
| 2007-01-23 | 833 | 846 | 826 | 840 | 218,000 | 840 |
| 2007-01-22 | 834 | 847 | 833 | 842 | 145,000 | 842 |
| 2007-01-19 | 842 | 842 | 816 | 824 | 314,000 | 824 |
| 2007-01-18 | 845 | 857 | 841 | 841 | 231,000 | 841 |
| 2007-01-17 | 848 | 848 | 828 | 842 | 143,000 | 842 |
| 2007-01-16 | 842 | 852 | 835 | 849 | 169,000 | 849 |
| 2007-01-15 | 838 | 848 | 837 | 841 | 120,000 | 841 |
| 2007-01-12 | 806 | 825 | 804 | 817 | 121,000 | 817 |
| 2007-01-11 | 803 | 817 | 798 | 802 | 119,000 | 802 |
| 2007-01-10 | 831 | 831 | 798 | 804 | 225,000 | 804 |
| 2007-01-09 | 823 | 848 | 823 | 836 | 216,000 | 836 |
| 2007-01-05 | 852 | 852 | 827 | 827 | 123,000 | 827 |
| 2007-01-04 | 830 | 848 | 827 | 844 | 141,000 | 844 |
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
