8550 (株)栃木銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 541 | 549 | 531 | 548 | 69,000 | 548 |
| 2008-12-29 | 524 | 541 | 520 | 541 | 170,000 | 541 |
| 2008-12-26 | 516 | 524 | 513 | 524 | 370,000 | 524 |
| 2008-12-25 | 506 | 515 | 503 | 515 | 184,000 | 515 |
| 2008-12-24 | 531 | 532 | 501 | 506 | 655,000 | 506 |
| 2008-12-22 | 530 | 538 | 510 | 532 | 126,000 | 532 |
| 2008-12-19 | 531 | 535 | 518 | 522 | 265,000 | 522 |
| 2008-12-18 | 532 | 544 | 527 | 531 | 290,000 | 531 |
| 2008-12-17 | 536 | 536 | 517 | 533 | 93,000 | 533 |
| 2008-12-16 | 548 | 549 | 522 | 526 | 154,000 | 526 |
| 2008-12-15 | 555 | 570 | 553 | 563 | 165,000 | 563 |
| 2008-12-12 | 549 | 551 | 520 | 530 | 290,000 | 530 |
| 2008-12-11 | 530 | 549 | 522 | 549 | 372,000 | 549 |
| 2008-12-10 | 538 | 548 | 525 | 528 | 266,000 | 528 |
| 2008-12-09 | 534 | 544 | 525 | 533 | 168,000 | 533 |
| 2008-12-08 | 506 | 545 | 506 | 539 | 159,000 | 539 |
| 2008-12-05 | 508 | 512 | 499 | 507 | 215,000 | 507 |
| 2008-12-04 | 500 | 507 | 495 | 505 | 344,000 | 505 |
| 2008-12-03 | 503 | 513 | 485 | 513 | 248,000 | 513 |
| 2008-12-02 | 508 | 523 | 499 | 504 | 191,000 | 504 |
| 2008-12-01 | 540 | 540 | 519 | 537 | 117,000 | 537 |
| 2008-11-28 | 523 | 549 | 521 | 544 | 114,000 | 544 |
| 2008-11-27 | 514 | 533 | 514 | 533 | 102,000 | 533 |
| 2008-11-26 | 534 | 534 | 516 | 520 | 76,000 | 520 |
| 2008-11-25 | 560 | 560 | 519 | 544 | 155,000 | 544 |
| 2008-11-21 | 520 | 533 | 504 | 533 | 196,000 | 533 |
| 2008-11-20 | 532 | 532 | 514 | 522 | 91,000 | 522 |
| 2008-11-19 | 522 | 536 | 513 | 531 | 152,000 | 531 |
| 2008-11-18 | 503 | 527 | 495 | 521 | 119,000 | 521 |
| 2008-11-17 | 509 | 515 | 495 | 506 | 135,000 | 506 |
| 2008-11-14 | 551 | 555 | 509 | 513 | 229,000 | 513 |
| 2008-11-13 | 520 | 550 | 520 | 539 | 146,000 | 539 |
| 2008-11-12 | 555 | 567 | 544 | 550 | 253,000 | 550 |
| 2008-11-11 | 603 | 604 | 575 | 575 | 96,000 | 575 |
| 2008-11-10 | 593 | 616 | 587 | 599 | 113,000 | 599 |
| 2008-11-07 | 594 | 599 | 576 | 578 | 159,000 | 578 |
| 2008-11-06 | 565 | 603 | 561 | 603 | 210,000 | 603 |
| 2008-11-05 | 587 | 596 | 565 | 575 | 210,000 | 575 |
| 2008-11-04 | 590 | 593 | 552 | 567 | 204,000 | 567 |
| 2008-10-31 | 584 | 610 | 567 | 600 | 281,000 | 600 |
| 2008-10-30 | 554 | 583 | 540 | 582 | 193,000 | 582 |
| 2008-10-29 | 557 | 559 | 523 | 545 | 258,000 | 545 |
| 2008-10-28 | 472 | 538 | 469 | 538 | 224,000 | 538 |
| 2008-10-27 | 492 | 503 | 475 | 479 | 190,000 | 479 |
| 2008-10-24 | 552 | 552 | 500 | 512 | 94,000 | 512 |
| 2008-10-23 | 536 | 542 | 516 | 542 | 160,000 | 542 |
| 2008-10-22 | 568 | 578 | 547 | 547 | 147,000 | 547 |
| 2008-10-21 | 579 | 579 | 565 | 573 | 107,000 | 573 |
| 2008-10-20 | 557 | 564 | 537 | 562 | 226,000 | 562 |
| 2008-10-17 | 543 | 547 | 525 | 547 | 146,000 | 547 |
| 2008-10-16 | 535 | 535 | 499 | 503 | 357,000 | 503 |
| 2008-10-15 | 532 | 557 | 529 | 557 | 171,000 | 557 |
| 2008-10-14 | 531 | 553 | 519 | 549 | 174,000 | 549 |
| 2008-10-10 | 473 | 491 | 465 | 482 | 316,000 | 482 |
| 2008-10-09 | 484 | 514 | 475 | 491 | 220,000 | 491 |
| 2008-10-08 | 507 | 507 | 472 | 484 | 281,000 | 484 |
| 2008-10-07 | 533 | 536 | 511 | 512 | 371,000 | 512 |
| 2008-10-06 | 547 | 555 | 531 | 541 | 417,000 | 541 |
| 2008-10-03 | 551 | 558 | 545 | 551 | 127,000 | 551 |
| 2008-10-02 | 580 | 585 | 555 | 557 | 256,000 | 557 |
| 2008-10-01 | 570 | 583 | 556 | 575 | 237,000 | 575 |
| 2008-09-30 | 545 | 567 | 545 | 556 | 190,000 | 556 |
| 2008-09-29 | 580 | 589 | 575 | 578 | 122,000 | 578 |
| 2008-09-26 | 571 | 578 | 562 | 578 | 460,000 | 578 |
| 2008-09-25 | 563 | 574 | 560 | 570 | 201,000 | 570 |
| 2008-09-24 | 564 | 566 | 548 | 563 | 280,000 | 563 |
| 2008-09-22 | 586 | 586 | 562 | 570 | 388,000 | 570 |
| 2008-09-19 | 553 | 573 | 547 | 566 | 634,000 | 566 |
| 2008-09-18 | 521 | 560 | 521 | 548 | 478,000 | 548 |
| 2008-09-17 | 556 | 556 | 536 | 539 | 169,000 | 539 |
| 2008-09-16 | 543 | 543 | 502 | 536 | 203,000 | 536 |
| 2008-09-12 | 552 | 565 | 552 | 563 | 324,000 | 563 |
| 2008-09-11 | 558 | 560 | 551 | 551 | 196,000 | 551 |
| 2008-09-10 | 562 | 580 | 562 | 578 | 211,000 | 578 |
| 2008-09-09 | 578 | 587 | 570 | 582 | 188,000 | 582 |
| 2008-09-08 | 598 | 598 | 583 | 587 | 285,000 | 587 |
| 2008-09-05 | 550 | 554 | 543 | 548 | 216,000 | 548 |
| 2008-09-04 | 565 | 570 | 550 | 557 | 294,000 | 557 |
| 2008-09-03 | 565 | 582 | 565 | 575 | 184,000 | 575 |
| 2008-09-02 | 580 | 580 | 559 | 563 | 203,000 | 563 |
| 2008-09-01 | 591 | 591 | 583 | 583 | 111,000 | 583 |
| 2008-08-29 | 597 | 601 | 595 | 600 | 206,000 | 600 |
| 2008-08-28 | 590 | 593 | 585 | 592 | 100,000 | 592 |
| 2008-08-27 | 600 | 600 | 593 | 594 | 61,000 | 594 |
| 2008-08-26 | 593 | 602 | 591 | 602 | 72,000 | 602 |
| 2008-08-25 | 606 | 614 | 606 | 609 | 165,000 | 609 |
| 2008-08-22 | 601 | 602 | 587 | 596 | 125,000 | 596 |
| 2008-08-21 | 605 | 610 | 595 | 600 | 94,000 | 600 |
| 2008-08-20 | 602 | 606 | 597 | 599 | 70,000 | 599 |
| 2008-08-19 | 603 | 604 | 594 | 601 | 90,000 | 601 |
| 2008-08-18 | 601 | 623 | 601 | 611 | 144,000 | 611 |
| 2008-08-15 | 589 | 604 | 589 | 602 | 180,000 | 602 |
| 2008-08-14 | 598 | 599 | 589 | 589 | 103,000 | 589 |
| 2008-08-13 | 605 | 609 | 595 | 599 | 226,000 | 599 |
| 2008-08-12 | 615 | 620 | 609 | 611 | 132,000 | 611 |
| 2008-08-11 | 614 | 623 | 614 | 620 | 166,000 | 620 |
| 2008-08-08 | 606 | 625 | 602 | 617 | 250,000 | 617 |
| 2008-08-07 | 642 | 642 | 612 | 614 | 174,000 | 614 |
| 2008-08-06 | 627 | 647 | 623 | 642 | 170,000 | 642 |
| 2008-08-05 | 606 | 631 | 606 | 617 | 125,000 | 617 |
| 2008-08-04 | 621 | 629 | 610 | 613 | 167,000 | 613 |
| 2008-08-01 | 640 | 650 | 620 | 627 | 282,000 | 627 |
| 2008-07-31 | 646 | 654 | 633 | 650 | 183,000 | 650 |
| 2008-07-30 | 633 | 646 | 630 | 645 | 119,000 | 645 |
| 2008-07-29 | 636 | 640 | 615 | 626 | 248,000 | 626 |
| 2008-07-28 | 656 | 667 | 643 | 655 | 234,000 | 655 |
| 2008-07-25 | 660 | 666 | 650 | 655 | 176,000 | 655 |
| 2008-07-24 | 655 | 661 | 651 | 660 | 208,000 | 660 |
| 2008-07-23 | 654 | 666 | 651 | 655 | 199,000 | 655 |
| 2008-07-22 | 646 | 646 | 626 | 644 | 120,000 | 644 |
| 2008-07-18 | 634 | 639 | 622 | 627 | 126,000 | 627 |
| 2008-07-17 | 633 | 637 | 624 | 627 | 149,000 | 627 |
| 2008-07-16 | 633 | 633 | 616 | 619 | 171,000 | 619 |
| 2008-07-15 | 620 | 623 | 613 | 623 | 131,000 | 623 |
| 2008-07-14 | 624 | 637 | 621 | 622 | 159,000 | 622 |
| 2008-07-11 | 625 | 633 | 610 | 618 | 278,000 | 618 |
| 2008-07-10 | 627 | 642 | 620 | 633 | 388,000 | 633 |
| 2008-07-09 | 630 | 642 | 627 | 628 | 246,000 | 628 |
| 2008-07-08 | 636 | 636 | 624 | 624 | 167,000 | 624 |
| 2008-07-07 | 630 | 636 | 624 | 631 | 208,000 | 631 |
| 2008-07-04 | 629 | 635 | 623 | 630 | 147,000 | 630 |
| 2008-07-03 | 655 | 655 | 631 | 639 | 281,000 | 639 |
| 2008-07-02 | 677 | 677 | 651 | 656 | 167,000 | 656 |
| 2008-07-01 | 672 | 678 | 662 | 676 | 185,000 | 676 |
| 2008-06-30 | 660 | 671 | 657 | 668 | 116,000 | 668 |
| 2008-06-27 | 659 | 662 | 645 | 657 | 101,000 | 657 |
| 2008-06-26 | 666 | 675 | 662 | 666 | 149,000 | 666 |
| 2008-06-25 | 652 | 666 | 638 | 666 | 196,000 | 666 |
| 2008-06-24 | 657 | 657 | 645 | 652 | 179,000 | 652 |
| 2008-06-23 | 658 | 658 | 641 | 653 | 147,000 | 653 |
| 2008-06-20 | 661 | 663 | 649 | 659 | 300,000 | 659 |
| 2008-06-19 | 663 | 670 | 648 | 652 | 457,000 | 652 |
| 2008-06-18 | 665 | 678 | 661 | 670 | 298,000 | 670 |
| 2008-06-17 | 676 | 680 | 670 | 675 | 192,000 | 675 |
| 2008-06-16 | 682 | 683 | 663 | 676 | 230,000 | 676 |
| 2008-06-13 | 675 | 678 | 657 | 675 | 303,000 | 675 |
| 2008-06-12 | 685 | 687 | 674 | 680 | 252,000 | 680 |
| 2008-06-11 | 696 | 696 | 677 | 689 | 559,000 | 689 |
| 2008-06-10 | 700 | 702 | 693 | 696 | 193,000 | 696 |
| 2008-06-09 | 709 | 709 | 693 | 693 | 158,000 | 693 |
| 2008-06-06 | 732 | 732 | 712 | 712 | 190,000 | 712 |
| 2008-06-05 | 709 | 725 | 701 | 724 | 279,000 | 724 |
| 2008-06-04 | 690 | 709 | 690 | 708 | 345,000 | 708 |
| 2008-06-03 | 707 | 710 | 685 | 685 | 494,000 | 685 |
| 2008-06-02 | 700 | 713 | 692 | 709 | 236,000 | 709 |
| 2008-05-30 | 706 | 715 | 701 | 701 | 349,000 | 701 |
| 2008-05-29 | 692 | 708 | 686 | 706 | 650,000 | 706 |
| 2008-05-28 | 688 | 707 | 685 | 690 | 278,000 | 690 |
| 2008-05-27 | 668 | 695 | 668 | 694 | 325,000 | 694 |
| 2008-05-26 | 687 | 689 | 669 | 674 | 175,000 | 674 |
| 2008-05-23 | 693 | 711 | 690 | 698 | 167,000 | 698 |
| 2008-05-22 | 700 | 706 | 688 | 706 | 189,000 | 706 |
| 2008-05-21 | 726 | 726 | 702 | 710 | 183,000 | 710 |
| 2008-05-20 | 723 | 735 | 722 | 728 | 155,000 | 728 |
| 2008-05-19 | 730 | 735 | 719 | 728 | 234,000 | 728 |
| 2008-05-16 | 718 | 735 | 709 | 723 | 357,000 | 723 |
| 2008-05-15 | 713 | 720 | 710 | 717 | 330,000 | 717 |
| 2008-05-14 | 695 | 723 | 695 | 715 | 273,000 | 715 |
| 2008-05-13 | 694 | 707 | 692 | 700 | 166,000 | 700 |
| 2008-05-12 | 678 | 696 | 678 | 693 | 119,000 | 693 |
| 2008-05-09 | 707 | 714 | 698 | 698 | 230,000 | 698 |
| 2008-05-08 | 707 | 715 | 701 | 708 | 129,000 | 708 |
| 2008-05-07 | 685 | 712 | 685 | 707 | 266,000 | 707 |
| 2008-05-02 | 690 | 692 | 681 | 688 | 154,000 | 688 |
| 2008-05-01 | 684 | 691 | 676 | 683 | 131,000 | 683 |
| 2008-04-30 | 669 | 695 | 665 | 687 | 171,000 | 687 |
| 2008-04-28 | 670 | 687 | 666 | 687 | 125,000 | 687 |
| 2008-04-25 | 658 | 671 | 658 | 669 | 161,000 | 669 |
| 2008-04-24 | 653 | 661 | 651 | 657 | 103,000 | 657 |
| 2008-04-23 | 653 | 669 | 653 | 663 | 197,000 | 663 |
| 2008-04-22 | 663 | 663 | 643 | 654 | 151,000 | 654 |
| 2008-04-21 | 665 | 666 | 647 | 662 | 138,000 | 662 |
| 2008-04-18 | 647 | 655 | 636 | 655 | 235,000 | 655 |
| 2008-04-17 | 628 | 646 | 628 | 645 | 298,000 | 645 |
| 2008-04-16 | 621 | 630 | 621 | 627 | 66,000 | 627 |
| 2008-04-15 | 608 | 625 | 598 | 623 | 317,000 | 623 |
| 2008-04-14 | 582 | 606 | 582 | 600 | 265,000 | 600 |
| 2008-04-11 | 598 | 622 | 595 | 622 | 242,000 | 622 |
| 2008-04-10 | 604 | 607 | 595 | 598 | 150,000 | 598 |
| 2008-04-09 | 613 | 621 | 601 | 613 | 176,000 | 613 |
| 2008-04-08 | 644 | 646 | 622 | 623 | 126,000 | 623 |
| 2008-04-07 | 647 | 649 | 640 | 645 | 133,000 | 645 |
| 2008-04-04 | 631 | 649 | 631 | 643 | 127,000 | 643 |
| 2008-04-03 | 646 | 646 | 633 | 641 | 130,000 | 641 |
| 2008-04-02 | 628 | 654 | 627 | 654 | 234,000 | 654 |
| 2008-04-01 | 611 | 628 | 607 | 627 | 224,000 | 627 |
| 2008-03-31 | 626 | 626 | 598 | 610 | 177,000 | 610 |
| 2008-03-28 | 611 | 630 | 603 | 625 | 298,000 | 625 |
| 2008-03-27 | 597 | 616 | 595 | 610 | 217,000 | 610 |
| 2008-03-26 | 604 | 605 | 590 | 600 | 89,000 | 600 |
| 2008-03-25 | 595 | 605 | 578 | 601 | 292,000 | 601 |
| 2008-03-24 | 588 | 608 | 588 | 597 | 298,000 | 597 |
| 2008-03-21 | 570 | 589 | 569 | 586 | 144,000 | 586 |
| 2008-03-19 | 575 | 577 | 560 | 570 | 287,000 | 570 |
| 2008-03-18 | 530 | 567 | 525 | 567 | 256,000 | 567 |
| 2008-03-17 | 518 | 534 | 507 | 531 | 216,000 | 531 |
| 2008-03-14 | 547 | 553 | 534 | 538 | 438,000 | 538 |
| 2008-03-13 | 546 | 561 | 546 | 554 | 222,000 | 554 |
| 2008-03-12 | 566 | 572 | 552 | 556 | 208,000 | 556 |
| 2008-03-11 | 546 | 556 | 540 | 551 | 221,000 | 551 |
| 2008-03-10 | 565 | 569 | 541 | 545 | 325,000 | 545 |
| 2008-03-07 | 573 | 575 | 563 | 564 | 268,000 | 564 |
| 2008-03-06 | 575 | 588 | 572 | 576 | 368,000 | 576 |
| 2008-03-05 | 587 | 589 | 571 | 573 | 180,000 | 573 |
| 2008-03-04 | 594 | 595 | 577 | 586 | 263,000 | 586 |
| 2008-03-03 | 600 | 605 | 591 | 591 | 385,000 | 591 |
| 2008-02-29 | 617 | 621 | 611 | 616 | 167,000 | 616 |
| 2008-02-28 | 629 | 630 | 619 | 624 | 195,000 | 624 |
| 2008-02-27 | 635 | 641 | 629 | 639 | 198,000 | 639 |
| 2008-02-26 | 657 | 658 | 630 | 630 | 161,000 | 630 |
| 2008-02-25 | 640 | 664 | 638 | 657 | 231,000 | 657 |
| 2008-02-22 | 642 | 644 | 636 | 640 | 208,000 | 640 |
| 2008-02-21 | 626 | 648 | 625 | 642 | 236,000 | 642 |
| 2008-02-20 | 640 | 641 | 616 | 616 | 181,000 | 616 |
| 2008-02-19 | 645 | 649 | 634 | 640 | 166,000 | 640 |
| 2008-02-18 | 643 | 650 | 635 | 635 | 148,000 | 635 |
| 2008-02-15 | 642 | 649 | 627 | 636 | 201,000 | 636 |
| 2008-02-14 | 639 | 650 | 638 | 648 | 153,000 | 648 |
| 2008-02-13 | 637 | 646 | 627 | 629 | 213,000 | 629 |
| 2008-02-12 | 631 | 648 | 629 | 641 | 158,000 | 641 |
| 2008-02-08 | 624 | 645 | 624 | 630 | 101,000 | 630 |
| 2008-02-07 | 627 | 634 | 616 | 634 | 118,000 | 634 |
| 2008-02-06 | 645 | 645 | 635 | 637 | 162,000 | 637 |
| 2008-02-05 | 660 | 666 | 660 | 666 | 70,000 | 666 |
| 2008-02-04 | 670 | 675 | 655 | 670 | 178,000 | 670 |
| 2008-02-01 | 653 | 655 | 644 | 650 | 109,000 | 650 |
| 2008-01-31 | 613 | 658 | 612 | 658 | 173,000 | 658 |
| 2008-01-30 | 634 | 634 | 611 | 622 | 155,000 | 622 |
| 2008-01-29 | 619 | 629 | 602 | 629 | 184,000 | 629 |
| 2008-01-28 | 611 | 621 | 601 | 618 | 302,000 | 618 |
| 2008-01-25 | 586 | 610 | 586 | 610 | 179,000 | 610 |
| 2008-01-24 | 571 | 592 | 570 | 585 | 124,000 | 585 |
| 2008-01-23 | 585 | 585 | 556 | 568 | 262,000 | 568 |
| 2008-01-22 | 588 | 592 | 567 | 567 | 208,000 | 567 |
| 2008-01-21 | 605 | 613 | 592 | 592 | 180,000 | 592 |
| 2008-01-18 | 586 | 607 | 584 | 603 | 259,000 | 603 |
| 2008-01-17 | 589 | 600 | 586 | 597 | 177,000 | 597 |
| 2008-01-16 | 589 | 599 | 582 | 585 | 189,000 | 585 |
| 2008-01-15 | 629 | 629 | 596 | 601 | 317,000 | 601 |
| 2008-01-11 | 617 | 617 | 603 | 609 | 196,000 | 609 |
| 2008-01-10 | 616 | 618 | 611 | 612 | 134,000 | 612 |
| 2008-01-09 | 608 | 624 | 603 | 623 | 189,000 | 623 |
| 2008-01-08 | 606 | 614 | 602 | 612 | 218,000 | 612 |
| 2008-01-07 | 621 | 624 | 605 | 610 | 289,000 | 610 |
| 2008-01-04 | 637 | 641 | 616 | 622 | 325,000 | 622 |
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
