8550 (株)栃木銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 400 | 400 | 395 | 396 | 63,000 | 396 |
| 2009-12-29 | 399 | 399 | 394 | 399 | 75,000 | 399 |
| 2009-12-28 | 396 | 403 | 394 | 400 | 82,000 | 400 |
| 2009-12-25 | 397 | 401 | 395 | 397 | 129,000 | 397 |
| 2009-12-24 | 396 | 397 | 393 | 397 | 211,000 | 397 |
| 2009-12-22 | 403 | 403 | 397 | 398 | 137,000 | 398 |
| 2009-12-21 | 406 | 407 | 399 | 399 | 120,000 | 399 |
| 2009-12-18 | 405 | 405 | 398 | 403 | 174,000 | 403 |
| 2009-12-17 | 407 | 411 | 403 | 406 | 131,000 | 406 |
| 2009-12-16 | 406 | 413 | 400 | 406 | 233,000 | 406 |
| 2009-12-15 | 400 | 400 | 395 | 398 | 148,000 | 398 |
| 2009-12-14 | 407 | 407 | 393 | 399 | 237,000 | 399 |
| 2009-12-11 | 400 | 402 | 397 | 402 | 319,000 | 402 |
| 2009-12-10 | 394 | 399 | 385 | 392 | 383,000 | 392 |
| 2009-12-09 | 397 | 397 | 390 | 390 | 200,000 | 390 |
| 2009-12-08 | 399 | 401 | 395 | 396 | 199,000 | 396 |
| 2009-12-07 | 404 | 404 | 397 | 400 | 119,000 | 400 |
| 2009-12-04 | 404 | 404 | 398 | 400 | 215,000 | 400 |
| 2009-12-03 | 405 | 408 | 398 | 408 | 283,000 | 408 |
| 2009-12-02 | 413 | 413 | 401 | 405 | 218,000 | 405 |
| 2009-12-01 | 410 | 412 | 401 | 411 | 330,000 | 411 |
| 2009-11-30 | 399 | 411 | 398 | 411 | 243,000 | 411 |
| 2009-11-27 | 391 | 400 | 391 | 396 | 225,000 | 396 |
| 2009-11-26 | 390 | 397 | 380 | 395 | 215,000 | 395 |
| 2009-11-25 | 399 | 400 | 388 | 394 | 273,000 | 394 |
| 2009-11-24 | 406 | 406 | 394 | 394 | 215,000 | 394 |
| 2009-11-20 | 397 | 405 | 396 | 405 | 227,000 | 405 |
| 2009-11-19 | 402 | 405 | 393 | 397 | 236,000 | 397 |
| 2009-11-18 | 401 | 408 | 397 | 401 | 280,000 | 401 |
| 2009-11-17 | 396 | 401 | 390 | 400 | 232,000 | 400 |
| 2009-11-16 | 392 | 394 | 387 | 394 | 273,000 | 394 |
| 2009-11-13 | 409 | 409 | 393 | 396 | 319,000 | 396 |
| 2009-11-12 | 410 | 411 | 403 | 405 | 219,000 | 405 |
| 2009-11-11 | 416 | 420 | 410 | 410 | 202,000 | 410 |
| 2009-11-10 | 422 | 426 | 414 | 415 | 269,000 | 415 |
| 2009-11-09 | 428 | 428 | 419 | 420 | 100,000 | 420 |
| 2009-11-06 | 426 | 426 | 417 | 424 | 154,000 | 424 |
| 2009-11-05 | 426 | 427 | 421 | 425 | 283,000 | 425 |
| 2009-11-04 | 422 | 422 | 415 | 421 | 129,000 | 421 |
| 2009-11-02 | 409 | 424 | 408 | 424 | 161,000 | 424 |
| 2009-10-30 | 412 | 419 | 412 | 418 | 151,000 | 418 |
| 2009-10-29 | 406 | 428 | 404 | 409 | 415,000 | 409 |
| 2009-10-28 | 409 | 413 | 407 | 411 | 227,000 | 411 |
| 2009-10-27 | 418 | 418 | 404 | 405 | 247,000 | 405 |
| 2009-10-26 | 415 | 425 | 415 | 421 | 198,000 | 421 |
| 2009-10-23 | 422 | 426 | 417 | 420 | 270,000 | 420 |
| 2009-10-22 | 423 | 423 | 409 | 422 | 208,000 | 422 |
| 2009-10-21 | 418 | 426 | 415 | 424 | 239,000 | 424 |
| 2009-10-20 | 416 | 418 | 411 | 416 | 173,000 | 416 |
| 2009-10-19 | 397 | 410 | 397 | 410 | 228,000 | 410 |
| 2009-10-16 | 410 | 410 | 397 | 401 | 316,000 | 401 |
| 2009-10-15 | 413 | 418 | 402 | 405 | 296,000 | 405 |
| 2009-10-14 | 423 | 423 | 408 | 413 | 215,000 | 413 |
| 2009-10-13 | 428 | 428 | 418 | 421 | 205,000 | 421 |
| 2009-10-09 | 428 | 429 | 420 | 424 | 219,000 | 424 |
| 2009-10-08 | 425 | 432 | 421 | 426 | 229,000 | 426 |
| 2009-10-07 | 420 | 426 | 417 | 424 | 283,000 | 424 |
| 2009-10-06 | 430 | 430 | 418 | 423 | 186,000 | 423 |
| 2009-10-05 | 426 | 431 | 421 | 427 | 245,000 | 427 |
| 2009-10-02 | 426 | 428 | 420 | 427 | 194,000 | 427 |
| 2009-10-01 | 432 | 432 | 424 | 430 | 302,000 | 430 |
| 2009-09-30 | 424 | 436 | 423 | 436 | 175,000 | 436 |
| 2009-09-29 | 420 | 424 | 417 | 420 | 547,000 | 420 |
| 2009-09-28 | 430 | 431 | 413 | 415 | 431,000 | 415 |
| 2009-09-25 | 447 | 447 | 433 | 435 | 125,000 | 435 |
| 2009-09-24 | 442 | 451 | 438 | 446 | 307,000 | 446 |
| 2009-09-18 | 440 | 440 | 427 | 432 | 306,000 | 432 |
| 2009-09-17 | 448 | 450 | 428 | 437 | 414,000 | 437 |
| 2009-09-16 | 457 | 458 | 446 | 447 | 333,000 | 447 |
| 2009-09-15 | 457 | 462 | 455 | 457 | 188,000 | 457 |
| 2009-09-14 | 461 | 461 | 454 | 459 | 244,000 | 459 |
| 2009-09-11 | 462 | 465 | 456 | 457 | 385,000 | 457 |
| 2009-09-10 | 461 | 464 | 452 | 457 | 438,000 | 457 |
| 2009-09-09 | 468 | 474 | 454 | 457 | 328,000 | 457 |
| 2009-09-08 | 472 | 474 | 466 | 469 | 208,000 | 469 |
| 2009-09-07 | 475 | 476 | 469 | 472 | 96,000 | 472 |
| 2009-09-04 | 480 | 482 | 474 | 475 | 236,000 | 475 |
| 2009-09-03 | 488 | 488 | 480 | 483 | 98,000 | 483 |
| 2009-09-02 | 482 | 488 | 481 | 488 | 187,000 | 488 |
| 2009-09-01 | 499 | 499 | 492 | 497 | 66,000 | 497 |
| 2009-08-31 | 492 | 503 | 490 | 496 | 227,000 | 496 |
| 2009-08-28 | 490 | 494 | 487 | 492 | 201,000 | 492 |
| 2009-08-27 | 492 | 496 | 487 | 495 | 164,000 | 495 |
| 2009-08-26 | 493 | 497 | 490 | 497 | 119,000 | 497 |
| 2009-08-25 | 492 | 496 | 485 | 493 | 134,000 | 493 |
| 2009-08-24 | 498 | 500 | 491 | 493 | 175,000 | 493 |
| 2009-08-21 | 489 | 492 | 479 | 485 | 262,000 | 485 |
| 2009-08-20 | 484 | 495 | 480 | 492 | 169,000 | 492 |
| 2009-08-19 | 484 | 487 | 478 | 481 | 176,000 | 481 |
| 2009-08-18 | 481 | 493 | 481 | 489 | 161,000 | 489 |
| 2009-08-17 | 495 | 499 | 484 | 486 | 168,000 | 486 |
| 2009-08-14 | 492 | 500 | 492 | 497 | 138,000 | 497 |
| 2009-08-13 | 491 | 499 | 488 | 496 | 130,000 | 496 |
| 2009-08-12 | 487 | 493 | 485 | 489 | 208,000 | 489 |
| 2009-08-11 | 483 | 491 | 477 | 489 | 207,000 | 489 |
| 2009-08-10 | 488 | 489 | 473 | 482 | 249,000 | 482 |
| 2009-08-07 | 474 | 484 | 467 | 480 | 256,000 | 480 |
| 2009-08-06 | 471 | 478 | 469 | 473 | 156,000 | 473 |
| 2009-08-05 | 463 | 473 | 463 | 471 | 140,000 | 471 |
| 2009-08-04 | 464 | 468 | 461 | 463 | 184,000 | 463 |
| 2009-08-03 | 459 | 461 | 456 | 461 | 113,000 | 461 |
| 2009-07-31 | 454 | 458 | 453 | 456 | 87,000 | 456 |
| 2009-07-30 | 454 | 454 | 448 | 449 | 139,000 | 449 |
| 2009-07-29 | 452 | 456 | 449 | 453 | 116,000 | 453 |
| 2009-07-28 | 462 | 462 | 452 | 455 | 94,000 | 455 |
| 2009-07-27 | 459 | 461 | 453 | 458 | 125,000 | 458 |
| 2009-07-24 | 453 | 457 | 450 | 457 | 131,000 | 457 |
| 2009-07-23 | 464 | 465 | 453 | 453 | 112,000 | 453 |
| 2009-07-22 | 467 | 468 | 459 | 464 | 149,000 | 464 |
| 2009-07-21 | 463 | 467 | 459 | 462 | 119,000 | 462 |
| 2009-07-17 | 452 | 469 | 451 | 453 | 213,000 | 453 |
| 2009-07-16 | 465 | 465 | 451 | 451 | 138,000 | 451 |
| 2009-07-15 | 467 | 467 | 453 | 455 | 142,000 | 455 |
| 2009-07-14 | 472 | 474 | 462 | 467 | 183,000 | 467 |
| 2009-07-13 | 466 | 471 | 465 | 467 | 168,000 | 467 |
| 2009-07-10 | 471 | 472 | 466 | 470 | 115,000 | 470 |
| 2009-07-09 | 486 | 487 | 468 | 471 | 168,000 | 471 |
| 2009-07-08 | 493 | 497 | 490 | 491 | 201,000 | 491 |
| 2009-07-07 | 490 | 494 | 485 | 492 | 164,000 | 492 |
| 2009-07-06 | 478 | 483 | 472 | 481 | 136,000 | 481 |
| 2009-07-03 | 477 | 487 | 473 | 482 | 221,000 | 482 |
| 2009-07-02 | 493 | 496 | 484 | 489 | 151,000 | 489 |
| 2009-07-01 | 499 | 500 | 489 | 491 | 139,000 | 491 |
| 2009-06-30 | 492 | 500 | 492 | 496 | 79,000 | 496 |
| 2009-06-29 | 502 | 508 | 485 | 487 | 228,000 | 487 |
| 2009-06-26 | 491 | 503 | 491 | 497 | 246,000 | 497 |
| 2009-06-25 | 481 | 495 | 477 | 486 | 234,000 | 486 |
| 2009-06-24 | 469 | 478 | 469 | 473 | 116,000 | 473 |
| 2009-06-23 | 475 | 475 | 465 | 471 | 211,000 | 471 |
| 2009-06-22 | 477 | 481 | 470 | 474 | 184,000 | 474 |
| 2009-06-19 | 484 | 484 | 472 | 472 | 239,000 | 472 |
| 2009-06-18 | 481 | 481 | 475 | 479 | 90,000 | 479 |
| 2009-06-17 | 478 | 492 | 478 | 484 | 181,000 | 484 |
| 2009-06-16 | 500 | 500 | 480 | 481 | 176,000 | 481 |
| 2009-06-15 | 504 | 513 | 500 | 504 | 129,000 | 504 |
| 2009-06-12 | 498 | 505 | 496 | 497 | 221,000 | 497 |
| 2009-06-11 | 498 | 501 | 491 | 493 | 105,000 | 493 |
| 2009-06-10 | 484 | 495 | 483 | 495 | 152,000 | 495 |
| 2009-06-09 | 484 | 491 | 482 | 482 | 73,000 | 482 |
| 2009-06-08 | 480 | 486 | 477 | 483 | 85,000 | 483 |
| 2009-06-05 | 477 | 479 | 472 | 477 | 57,000 | 477 |
| 2009-06-04 | 477 | 481 | 473 | 477 | 126,000 | 477 |
| 2009-06-03 | 474 | 478 | 472 | 476 | 90,000 | 476 |
| 2009-06-02 | 480 | 480 | 469 | 473 | 212,000 | 473 |
| 2009-06-01 | 477 | 480 | 468 | 476 | 167,000 | 476 |
| 2009-05-29 | 485 | 485 | 468 | 472 | 189,000 | 472 |
| 2009-05-28 | 488 | 495 | 485 | 492 | 124,000 | 492 |
| 2009-05-27 | 485 | 490 | 483 | 487 | 159,000 | 487 |
| 2009-05-26 | 475 | 481 | 473 | 480 | 110,000 | 480 |
| 2009-05-25 | 465 | 476 | 463 | 474 | 134,000 | 474 |
| 2009-05-22 | 465 | 470 | 462 | 465 | 107,000 | 465 |
| 2009-05-21 | 461 | 467 | 456 | 463 | 94,000 | 463 |
| 2009-05-20 | 464 | 470 | 461 | 470 | 114,000 | 470 |
| 2009-05-19 | 457 | 459 | 453 | 459 | 72,000 | 459 |
| 2009-05-18 | 459 | 461 | 449 | 452 | 106,000 | 452 |
| 2009-05-15 | 457 | 469 | 448 | 467 | 170,000 | 467 |
| 2009-05-14 | 451 | 458 | 446 | 447 | 210,000 | 447 |
| 2009-05-13 | 457 | 459 | 453 | 454 | 63,000 | 454 |
| 2009-05-12 | 462 | 465 | 457 | 457 | 73,000 | 457 |
| 2009-05-11 | 462 | 471 | 461 | 467 | 75,000 | 467 |
| 2009-05-08 | 458 | 465 | 458 | 461 | 90,000 | 461 |
| 2009-05-07 | 465 | 467 | 452 | 463 | 117,000 | 463 |
| 2009-05-01 | 450 | 460 | 449 | 450 | 122,000 | 450 |
| 2009-04-30 | 450 | 471 | 450 | 455 | 137,000 | 455 |
| 2009-04-28 | 448 | 456 | 443 | 452 | 120,000 | 452 |
| 2009-04-27 | 441 | 454 | 441 | 447 | 105,000 | 447 |
| 2009-04-24 | 447 | 453 | 437 | 437 | 182,000 | 437 |
| 2009-04-23 | 444 | 457 | 439 | 448 | 201,000 | 448 |
| 2009-04-22 | 455 | 456 | 444 | 448 | 123,000 | 448 |
| 2009-04-21 | 456 | 457 | 444 | 450 | 214,000 | 450 |
| 2009-04-20 | 469 | 469 | 465 | 467 | 87,000 | 467 |
| 2009-04-17 | 470 | 471 | 464 | 464 | 85,000 | 464 |
| 2009-04-16 | 471 | 480 | 463 | 465 | 76,000 | 465 |
| 2009-04-15 | 469 | 475 | 466 | 474 | 70,000 | 474 |
| 2009-04-14 | 468 | 471 | 459 | 467 | 133,000 | 467 |
| 2009-04-13 | 472 | 478 | 468 | 473 | 79,000 | 473 |
| 2009-04-10 | 468 | 469 | 461 | 467 | 76,000 | 467 |
| 2009-04-09 | 459 | 468 | 457 | 464 | 144,000 | 464 |
| 2009-04-08 | 468 | 470 | 458 | 459 | 120,000 | 459 |
| 2009-04-07 | 478 | 484 | 474 | 478 | 111,000 | 478 |
| 2009-04-06 | 488 | 493 | 475 | 481 | 148,000 | 481 |
| 2009-04-03 | 497 | 498 | 486 | 487 | 89,000 | 487 |
| 2009-04-02 | 500 | 507 | 497 | 499 | 103,000 | 499 |
| 2009-04-01 | 472 | 492 | 472 | 492 | 121,000 | 492 |
| 2009-03-31 | 490 | 492 | 474 | 479 | 238,000 | 479 |
| 2009-03-30 | 503 | 520 | 502 | 504 | 162,000 | 504 |
| 2009-03-27 | 520 | 529 | 513 | 513 | 160,000 | 513 |
| 2009-03-26 | 516 | 524 | 512 | 520 | 206,000 | 520 |
| 2009-03-25 | 516 | 535 | 507 | 535 | 176,000 | 535 |
| 2009-03-24 | 512 | 515 | 502 | 512 | 174,000 | 512 |
| 2009-03-23 | 502 | 506 | 492 | 506 | 126,000 | 506 |
| 2009-03-19 | 501 | 505 | 490 | 492 | 105,000 | 492 |
| 2009-03-18 | 492 | 496 | 488 | 492 | 88,000 | 492 |
| 2009-03-17 | 482 | 495 | 477 | 488 | 116,000 | 488 |
| 2009-03-16 | 480 | 489 | 478 | 481 | 115,000 | 481 |
| 2009-03-13 | 447 | 466 | 443 | 463 | 241,000 | 463 |
| 2009-03-12 | 457 | 457 | 451 | 452 | 72,000 | 452 |
| 2009-03-11 | 474 | 474 | 465 | 466 | 91,000 | 466 |
| 2009-03-10 | 460 | 462 | 446 | 459 | 145,000 | 459 |
| 2009-03-09 | 472 | 477 | 466 | 470 | 126,000 | 470 |
| 2009-03-06 | 489 | 489 | 467 | 477 | 126,000 | 477 |
| 2009-03-05 | 486 | 498 | 477 | 489 | 136,000 | 489 |
| 2009-03-04 | 467 | 476 | 459 | 476 | 144,000 | 476 |
| 2009-03-03 | 470 | 473 | 457 | 468 | 122,000 | 468 |
| 2009-03-02 | 476 | 482 | 473 | 479 | 134,000 | 479 |
| 2009-02-27 | 482 | 494 | 481 | 491 | 82,000 | 491 |
| 2009-02-26 | 485 | 485 | 477 | 482 | 75,000 | 482 |
| 2009-02-25 | 485 | 485 | 470 | 481 | 144,000 | 481 |
| 2009-02-24 | 482 | 488 | 481 | 486 | 103,000 | 486 |
| 2009-02-23 | 482 | 486 | 474 | 486 | 108,000 | 486 |
| 2009-02-20 | 493 | 496 | 482 | 483 | 107,000 | 483 |
| 2009-02-19 | 490 | 497 | 489 | 491 | 103,000 | 491 |
| 2009-02-18 | 487 | 493 | 486 | 489 | 96,000 | 489 |
| 2009-02-17 | 492 | 496 | 489 | 495 | 136,000 | 495 |
| 2009-02-16 | 491 | 497 | 483 | 497 | 149,000 | 497 |
| 2009-02-13 | 481 | 491 | 478 | 486 | 198,000 | 486 |
| 2009-02-12 | 491 | 492 | 482 | 482 | 125,000 | 482 |
| 2009-02-10 | 495 | 500 | 493 | 496 | 143,000 | 496 |
| 2009-02-09 | 503 | 505 | 490 | 491 | 194,000 | 491 |
| 2009-02-06 | 503 | 509 | 498 | 500 | 156,000 | 500 |
| 2009-02-05 | 504 | 506 | 496 | 498 | 317,000 | 498 |
| 2009-02-04 | 504 | 514 | 496 | 514 | 193,000 | 514 |
| 2009-02-03 | 518 | 533 | 507 | 509 | 247,000 | 509 |
| 2009-02-02 | 522 | 532 | 515 | 517 | 164,000 | 517 |
| 2009-01-30 | 521 | 537 | 516 | 537 | 533,000 | 537 |
| 2009-01-29 | 522 | 531 | 517 | 531 | 259,000 | 531 |
| 2009-01-28 | 531 | 535 | 517 | 520 | 318,000 | 520 |
| 2009-01-27 | 518 | 544 | 518 | 541 | 325,000 | 541 |
| 2009-01-26 | 502 | 514 | 502 | 509 | 95,000 | 509 |
| 2009-01-23 | 504 | 506 | 496 | 502 | 208,000 | 502 |
| 2009-01-22 | 512 | 512 | 501 | 510 | 177,000 | 510 |
| 2009-01-21 | 506 | 517 | 503 | 503 | 236,000 | 503 |
| 2009-01-20 | 524 | 524 | 511 | 516 | 154,000 | 516 |
| 2009-01-19 | 529 | 529 | 522 | 528 | 109,000 | 528 |
| 2009-01-16 | 516 | 525 | 512 | 525 | 383,000 | 525 |
| 2009-01-15 | 501 | 524 | 501 | 515 | 193,000 | 515 |
| 2009-01-14 | 496 | 519 | 496 | 511 | 264,000 | 511 |
| 2009-01-13 | 506 | 507 | 490 | 501 | 343,000 | 501 |
| 2009-01-09 | 523 | 526 | 513 | 516 | 274,000 | 516 |
| 2009-01-08 | 521 | 530 | 515 | 518 | 248,000 | 518 |
| 2009-01-07 | 539 | 548 | 533 | 536 | 241,000 | 536 |
| 2009-01-06 | 544 | 544 | 528 | 533 | 129,000 | 533 |
| 2009-01-05 | 538 | 548 | 538 | 540 | 44,000 | 540 |
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
