8550 (株)栃木銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 395 | 395 | 385 | 385 | 95,000 | 385 |
| 2010-12-29 | 388 | 392 | 388 | 391 | 67,000 | 391 |
| 2010-12-28 | 383 | 389 | 383 | 388 | 210,000 | 388 |
| 2010-12-27 | 395 | 395 | 389 | 390 | 106,000 | 390 |
| 2010-12-24 | 401 | 404 | 396 | 396 | 113,000 | 396 |
| 2010-12-22 | 407 | 410 | 404 | 406 | 161,000 | 406 |
| 2010-12-21 | 406 | 409 | 404 | 407 | 170,000 | 407 |
| 2010-12-20 | 410 | 410 | 401 | 401 | 140,000 | 401 |
| 2010-12-17 | 400 | 407 | 400 | 407 | 155,000 | 407 |
| 2010-12-16 | 405 | 406 | 401 | 402 | 202,000 | 402 |
| 2010-12-15 | 406 | 409 | 400 | 404 | 272,000 | 404 |
| 2010-12-14 | 408 | 408 | 399 | 404 | 247,000 | 404 |
| 2010-12-13 | 393 | 406 | 393 | 404 | 215,000 | 404 |
| 2010-12-10 | 383 | 394 | 383 | 387 | 502,000 | 387 |
| 2010-12-09 | 389 | 395 | 383 | 388 | 342,000 | 388 |
| 2010-12-08 | 391 | 396 | 390 | 394 | 237,000 | 394 |
| 2010-12-07 | 398 | 399 | 391 | 394 | 264,000 | 394 |
| 2010-12-06 | 399 | 403 | 399 | 401 | 105,000 | 401 |
| 2010-12-03 | 407 | 409 | 401 | 401 | 177,000 | 401 |
| 2010-12-02 | 410 | 411 | 404 | 407 | 186,000 | 407 |
| 2010-12-01 | 402 | 405 | 394 | 404 | 241,000 | 404 |
| 2010-11-30 | 405 | 408 | 403 | 403 | 257,000 | 403 |
| 2010-11-29 | 401 | 409 | 401 | 405 | 293,000 | 405 |
| 2010-11-26 | 403 | 411 | 403 | 403 | 125,000 | 403 |
| 2010-11-25 | 407 | 411 | 404 | 407 | 162,000 | 407 |
| 2010-11-24 | 405 | 424 | 403 | 415 | 676,000 | 415 |
| 2010-11-22 | 397 | 410 | 395 | 407 | 323,000 | 407 |
| 2010-11-19 | 381 | 397 | 380 | 396 | 608,000 | 396 |
| 2010-11-18 | 360 | 379 | 359 | 376 | 270,000 | 376 |
| 2010-11-17 | 356 | 364 | 355 | 363 | 152,000 | 363 |
| 2010-11-16 | 354 | 360 | 354 | 358 | 339,000 | 358 |
| 2010-11-15 | 355 | 355 | 347 | 354 | 140,000 | 354 |
| 2010-11-12 | 355 | 355 | 350 | 351 | 184,000 | 351 |
| 2010-11-11 | 353 | 356 | 353 | 355 | 132,000 | 355 |
| 2010-11-10 | 357 | 363 | 354 | 356 | 216,000 | 356 |
| 2010-11-09 | 356 | 358 | 353 | 355 | 80,000 | 355 |
| 2010-11-08 | 359 | 361 | 355 | 358 | 261,000 | 358 |
| 2010-11-05 | 344 | 362 | 339 | 356 | 509,000 | 356 |
| 2010-11-04 | 338 | 345 | 335 | 336 | 163,000 | 336 |
| 2010-11-02 | 337 | 338 | 333 | 337 | 109,000 | 337 |
| 2010-11-01 | 331 | 338 | 328 | 338 | 206,000 | 338 |
| 2010-10-29 | 330 | 334 | 327 | 334 | 190,000 | 334 |
| 2010-10-28 | 330 | 335 | 325 | 329 | 315,000 | 329 |
| 2010-10-27 | 328 | 332 | 327 | 329 | 128,000 | 329 |
| 2010-10-26 | 327 | 334 | 327 | 327 | 121,000 | 327 |
| 2010-10-25 | 331 | 338 | 328 | 331 | 334,000 | 331 |
| 2010-10-22 | 331 | 334 | 330 | 334 | 141,000 | 334 |
| 2010-10-21 | 329 | 330 | 324 | 328 | 173,000 | 328 |
| 2010-10-20 | 326 | 328 | 322 | 325 | 245,000 | 325 |
| 2010-10-19 | 322 | 330 | 322 | 325 | 128,000 | 325 |
| 2010-10-18 | 315 | 337 | 315 | 325 | 218,000 | 325 |
| 2010-10-15 | 334 | 334 | 319 | 320 | 249,000 | 320 |
| 2010-10-14 | 327 | 335 | 327 | 333 | 136,000 | 333 |
| 2010-10-13 | 330 | 334 | 324 | 326 | 149,000 | 326 |
| 2010-10-12 | 350 | 353 | 329 | 331 | 199,000 | 331 |
| 2010-10-08 | 354 | 360 | 347 | 347 | 112,000 | 347 |
| 2010-10-07 | 351 | 363 | 351 | 357 | 206,000 | 357 |
| 2010-10-06 | 358 | 358 | 345 | 351 | 190,000 | 351 |
| 2010-10-05 | 349 | 358 | 347 | 357 | 156,000 | 357 |
| 2010-10-04 | 356 | 357 | 349 | 353 | 169,000 | 353 |
| 2010-10-01 | 352 | 356 | 348 | 356 | 227,000 | 356 |
| 2010-09-30 | 358 | 363 | 350 | 352 | 138,000 | 352 |
| 2010-09-29 | 351 | 358 | 351 | 358 | 132,000 | 358 |
| 2010-09-28 | 352 | 356 | 344 | 352 | 120,000 | 352 |
| 2010-09-27 | 350 | 355 | 342 | 355 | 104,000 | 355 |
| 2010-09-24 | 350 | 355 | 349 | 350 | 144,000 | 350 |
| 2010-09-22 | 354 | 355 | 352 | 353 | 108,000 | 353 |
| 2010-09-21 | 351 | 352 | 348 | 352 | 132,000 | 352 |
| 2010-09-17 | 339 | 346 | 338 | 345 | 167,000 | 345 |
| 2010-09-16 | 339 | 341 | 335 | 336 | 86,000 | 336 |
| 2010-09-15 | 334 | 341 | 334 | 339 | 70,000 | 339 |
| 2010-09-14 | 335 | 337 | 334 | 335 | 61,000 | 335 |
| 2010-09-13 | 338 | 345 | 336 | 336 | 57,000 | 336 |
| 2010-09-10 | 344 | 349 | 336 | 338 | 232,000 | 338 |
| 2010-09-09 | 338 | 340 | 336 | 338 | 68,000 | 338 |
| 2010-09-08 | 343 | 343 | 337 | 337 | 36,000 | 337 |
| 2010-09-07 | 340 | 346 | 340 | 343 | 34,000 | 343 |
| 2010-09-06 | 344 | 346 | 342 | 345 | 45,000 | 345 |
| 2010-09-03 | 337 | 347 | 337 | 339 | 97,000 | 339 |
| 2010-09-02 | 342 | 342 | 334 | 338 | 120,000 | 338 |
| 2010-09-01 | 335 | 339 | 333 | 337 | 112,000 | 337 |
| 2010-08-31 | 337 | 344 | 335 | 336 | 75,000 | 336 |
| 2010-08-30 | 344 | 353 | 340 | 342 | 80,000 | 342 |
| 2010-08-27 | 331 | 341 | 331 | 340 | 148,000 | 340 |
| 2010-08-26 | 335 | 335 | 332 | 334 | 42,000 | 334 |
| 2010-08-25 | 330 | 334 | 330 | 332 | 41,000 | 332 |
| 2010-08-24 | 331 | 337 | 330 | 335 | 118,000 | 335 |
| 2010-08-23 | 331 | 331 | 328 | 330 | 108,000 | 330 |
| 2010-08-20 | 337 | 337 | 329 | 330 | 149,000 | 330 |
| 2010-08-19 | 341 | 342 | 335 | 339 | 118,000 | 339 |
| 2010-08-18 | 340 | 344 | 337 | 344 | 59,000 | 344 |
| 2010-08-17 | 335 | 337 | 334 | 335 | 62,000 | 335 |
| 2010-08-16 | 334 | 337 | 334 | 337 | 38,000 | 337 |
| 2010-08-13 | 335 | 340 | 332 | 338 | 94,000 | 338 |
| 2010-08-12 | 332 | 336 | 332 | 335 | 96,000 | 335 |
| 2010-08-11 | 345 | 345 | 337 | 338 | 94,000 | 338 |
| 2010-08-10 | 349 | 352 | 345 | 348 | 107,000 | 348 |
| 2010-08-09 | 346 | 349 | 346 | 349 | 44,000 | 349 |
| 2010-08-06 | 349 | 352 | 347 | 351 | 68,000 | 351 |
| 2010-08-05 | 350 | 352 | 344 | 348 | 135,000 | 348 |
| 2010-08-04 | 351 | 353 | 345 | 345 | 128,000 | 345 |
| 2010-08-03 | 360 | 360 | 351 | 353 | 113,000 | 353 |
| 2010-08-02 | 354 | 358 | 353 | 354 | 103,000 | 354 |
| 2010-07-30 | 366 | 367 | 355 | 356 | 88,000 | 356 |
| 2010-07-29 | 373 | 373 | 366 | 366 | 99,000 | 366 |
| 2010-07-28 | 372 | 374 | 364 | 372 | 72,000 | 372 |
| 2010-07-27 | 361 | 369 | 361 | 369 | 93,000 | 369 |
| 2010-07-26 | 363 | 367 | 361 | 363 | 52,000 | 363 |
| 2010-07-23 | 366 | 374 | 361 | 361 | 114,000 | 361 |
| 2010-07-22 | 362 | 367 | 361 | 366 | 134,000 | 366 |
| 2010-07-21 | 370 | 370 | 360 | 361 | 168,000 | 361 |
| 2010-07-20 | 365 | 366 | 360 | 362 | 105,000 | 362 |
| 2010-07-16 | 368 | 368 | 363 | 365 | 69,000 | 365 |
| 2010-07-15 | 370 | 373 | 367 | 367 | 96,000 | 367 |
| 2010-07-14 | 376 | 382 | 373 | 374 | 106,000 | 374 |
| 2010-07-13 | 391 | 391 | 373 | 374 | 139,000 | 374 |
| 2010-07-12 | 382 | 389 | 381 | 386 | 38,000 | 386 |
| 2010-07-09 | 393 | 393 | 384 | 384 | 55,000 | 384 |
| 2010-07-08 | 385 | 393 | 385 | 392 | 76,000 | 392 |
| 2010-07-07 | 385 | 385 | 378 | 381 | 63,000 | 381 |
| 2010-07-06 | 382 | 385 | 375 | 385 | 103,000 | 385 |
| 2010-07-05 | 376 | 387 | 375 | 382 | 73,000 | 382 |
| 2010-07-02 | 388 | 388 | 378 | 380 | 147,000 | 380 |
| 2010-07-01 | 385 | 386 | 379 | 384 | 73,000 | 384 |
| 2010-06-30 | 379 | 393 | 376 | 386 | 208,000 | 386 |
| 2010-06-29 | 388 | 390 | 385 | 387 | 46,000 | 387 |
| 2010-06-28 | 385 | 393 | 380 | 388 | 112,000 | 388 |
| 2010-06-25 | 382 | 391 | 382 | 386 | 84,000 | 386 |
| 2010-06-24 | 390 | 392 | 376 | 388 | 137,000 | 388 |
| 2010-06-23 | 393 | 395 | 390 | 393 | 161,000 | 393 |
| 2010-06-22 | 389 | 402 | 385 | 402 | 333,000 | 402 |
| 2010-06-21 | 380 | 387 | 378 | 386 | 102,000 | 386 |
| 2010-06-18 | 373 | 379 | 369 | 379 | 164,000 | 379 |
| 2010-06-17 | 369 | 374 | 369 | 371 | 105,000 | 371 |
| 2010-06-16 | 375 | 375 | 370 | 372 | 99,000 | 372 |
| 2010-06-15 | 368 | 373 | 365 | 368 | 114,000 | 368 |
| 2010-06-14 | 368 | 373 | 363 | 367 | 188,000 | 367 |
| 2010-06-11 | 366 | 370 | 361 | 363 | 336,000 | 363 |
| 2010-06-10 | 356 | 361 | 354 | 360 | 159,000 | 360 |
| 2010-06-09 | 352 | 358 | 352 | 356 | 100,000 | 356 |
| 2010-06-08 | 352 | 360 | 351 | 355 | 116,000 | 355 |
| 2010-06-07 | 358 | 358 | 351 | 356 | 141,000 | 356 |
| 2010-06-04 | 365 | 369 | 364 | 366 | 72,000 | 366 |
| 2010-06-03 | 366 | 369 | 364 | 367 | 104,000 | 367 |
| 2010-06-02 | 368 | 370 | 361 | 364 | 185,000 | 364 |
| 2010-06-01 | 368 | 377 | 367 | 375 | 159,000 | 375 |
| 2010-05-31 | 363 | 377 | 357 | 371 | 225,000 | 371 |
| 2010-05-28 | 366 | 369 | 359 | 361 | 153,000 | 361 |
| 2010-05-27 | 362 | 369 | 360 | 363 | 177,000 | 363 |
| 2010-05-26 | 369 | 371 | 362 | 367 | 223,000 | 367 |
| 2010-05-25 | 365 | 372 | 361 | 370 | 122,000 | 370 |
| 2010-05-24 | 377 | 377 | 368 | 369 | 121,000 | 369 |
| 2010-05-21 | 373 | 376 | 364 | 369 | 291,000 | 369 |
| 2010-05-20 | 373 | 379 | 369 | 376 | 132,000 | 376 |
| 2010-05-19 | 366 | 373 | 361 | 372 | 315,000 | 372 |
| 2010-05-18 | 375 | 376 | 366 | 369 | 227,000 | 369 |
| 2010-05-17 | 373 | 375 | 370 | 373 | 192,000 | 373 |
| 2010-05-14 | 371 | 380 | 371 | 378 | 223,000 | 378 |
| 2010-05-13 | 376 | 383 | 375 | 379 | 435,000 | 379 |
| 2010-05-12 | 378 | 381 | 376 | 376 | 86,000 | 376 |
| 2010-05-11 | 380 | 380 | 373 | 374 | 119,000 | 374 |
| 2010-05-10 | 371 | 377 | 371 | 376 | 136,000 | 376 |
| 2010-05-07 | 371 | 375 | 370 | 373 | 198,000 | 373 |
| 2010-05-06 | 390 | 391 | 380 | 383 | 153,000 | 383 |
| 2010-04-30 | 400 | 400 | 392 | 395 | 135,000 | 395 |
| 2010-04-28 | 396 | 398 | 393 | 395 | 110,000 | 395 |
| 2010-04-27 | 408 | 408 | 400 | 403 | 137,000 | 403 |
| 2010-04-26 | 408 | 412 | 403 | 409 | 77,000 | 409 |
| 2010-04-23 | 400 | 406 | 400 | 404 | 85,000 | 404 |
| 2010-04-22 | 416 | 416 | 400 | 402 | 170,000 | 402 |
| 2010-04-21 | 413 | 416 | 412 | 416 | 106,000 | 416 |
| 2010-04-20 | 406 | 408 | 405 | 407 | 97,000 | 407 |
| 2010-04-19 | 411 | 414 | 405 | 406 | 140,000 | 406 |
| 2010-04-16 | 420 | 420 | 415 | 416 | 69,000 | 416 |
| 2010-04-15 | 416 | 426 | 413 | 423 | 104,000 | 423 |
| 2010-04-14 | 415 | 418 | 412 | 412 | 106,000 | 412 |
| 2010-04-13 | 415 | 418 | 412 | 413 | 81,000 | 413 |
| 2010-04-12 | 414 | 417 | 414 | 415 | 91,000 | 415 |
| 2010-04-09 | 412 | 417 | 412 | 413 | 63,000 | 413 |
| 2010-04-08 | 416 | 416 | 413 | 414 | 76,000 | 414 |
| 2010-04-07 | 409 | 417 | 408 | 415 | 176,000 | 415 |
| 2010-04-06 | 410 | 410 | 402 | 409 | 108,000 | 409 |
| 2010-04-05 | 401 | 410 | 398 | 410 | 174,000 | 410 |
| 2010-04-02 | 410 | 411 | 403 | 404 | 146,000 | 404 |
| 2010-04-01 | 406 | 409 | 399 | 406 | 145,000 | 406 |
| 2010-03-31 | 405 | 412 | 398 | 409 | 224,000 | 409 |
| 2010-03-30 | 398 | 408 | 390 | 406 | 239,000 | 406 |
| 2010-03-29 | 391 | 398 | 390 | 395 | 161,000 | 395 |
| 2010-03-26 | 386 | 394 | 385 | 392 | 307,000 | 392 |
| 2010-03-25 | 379 | 390 | 378 | 382 | 218,000 | 382 |
| 2010-03-24 | 377 | 379 | 377 | 379 | 188,000 | 379 |
| 2010-03-23 | 373 | 375 | 372 | 375 | 218,000 | 375 |
| 2010-03-19 | 373 | 373 | 369 | 372 | 206,000 | 372 |
| 2010-03-18 | 373 | 374 | 371 | 371 | 189,000 | 371 |
| 2010-03-17 | 373 | 374 | 372 | 374 | 186,000 | 374 |
| 2010-03-16 | 372 | 375 | 372 | 374 | 64,000 | 374 |
| 2010-03-15 | 373 | 375 | 372 | 373 | 107,000 | 373 |
| 2010-03-12 | 373 | 375 | 372 | 375 | 168,000 | 375 |
| 2010-03-11 | 373 | 375 | 372 | 374 | 54,000 | 374 |
| 2010-03-10 | 373 | 378 | 372 | 372 | 120,000 | 372 |
| 2010-03-09 | 384 | 385 | 374 | 375 | 116,000 | 375 |
| 2010-03-08 | 381 | 387 | 380 | 386 | 177,000 | 386 |
| 2010-03-05 | 374 | 381 | 374 | 376 | 111,000 | 376 |
| 2010-03-04 | 377 | 380 | 373 | 374 | 109,000 | 374 |
| 2010-03-03 | 374 | 392 | 374 | 381 | 210,000 | 381 |
| 2010-03-02 | 373 | 378 | 373 | 377 | 105,000 | 377 |
| 2010-03-01 | 373 | 375 | 369 | 373 | 126,000 | 373 |
| 2010-02-26 | 371 | 375 | 368 | 373 | 151,000 | 373 |
| 2010-02-25 | 370 | 372 | 367 | 369 | 149,000 | 369 |
| 2010-02-24 | 372 | 374 | 369 | 369 | 148,000 | 369 |
| 2010-02-23 | 380 | 380 | 373 | 374 | 106,000 | 374 |
| 2010-02-22 | 373 | 380 | 372 | 376 | 191,000 | 376 |
| 2010-02-19 | 379 | 379 | 371 | 372 | 109,000 | 372 |
| 2010-02-18 | 376 | 380 | 374 | 378 | 179,000 | 378 |
| 2010-02-17 | 375 | 378 | 373 | 375 | 117,000 | 375 |
| 2010-02-16 | 373 | 373 | 369 | 371 | 56,000 | 371 |
| 2010-02-15 | 375 | 375 | 369 | 369 | 89,000 | 369 |
| 2010-02-12 | 374 | 374 | 367 | 371 | 175,000 | 371 |
| 2010-02-10 | 372 | 372 | 368 | 368 | 61,000 | 368 |
| 2010-02-09 | 368 | 373 | 367 | 370 | 142,000 | 370 |
| 2010-02-08 | 377 | 378 | 371 | 371 | 174,000 | 371 |
| 2010-02-05 | 375 | 380 | 375 | 378 | 104,000 | 378 |
| 2010-02-04 | 387 | 389 | 379 | 383 | 218,000 | 383 |
| 2010-02-03 | 387 | 387 | 383 | 384 | 118,000 | 384 |
| 2010-02-02 | 379 | 387 | 374 | 385 | 144,000 | 385 |
| 2010-02-01 | 383 | 386 | 368 | 375 | 249,000 | 375 |
| 2010-01-29 | 390 | 391 | 385 | 385 | 123,000 | 385 |
| 2010-01-28 | 393 | 396 | 390 | 394 | 89,000 | 394 |
| 2010-01-27 | 388 | 395 | 388 | 391 | 113,000 | 391 |
| 2010-01-26 | 397 | 400 | 389 | 390 | 136,000 | 390 |
| 2010-01-25 | 397 | 403 | 397 | 399 | 132,000 | 399 |
| 2010-01-22 | 404 | 405 | 398 | 402 | 147,000 | 402 |
| 2010-01-21 | 406 | 409 | 405 | 408 | 153,000 | 408 |
| 2010-01-20 | 411 | 411 | 403 | 408 | 80,000 | 408 |
| 2010-01-19 | 401 | 410 | 401 | 410 | 75,000 | 410 |
| 2010-01-18 | 403 | 405 | 402 | 403 | 77,000 | 403 |
| 2010-01-15 | 401 | 408 | 401 | 408 | 124,000 | 408 |
| 2010-01-14 | 407 | 409 | 404 | 405 | 132,000 | 405 |
| 2010-01-13 | 407 | 412 | 403 | 408 | 103,000 | 408 |
| 2010-01-12 | 406 | 413 | 406 | 412 | 91,000 | 412 |
| 2010-01-08 | 403 | 414 | 403 | 413 | 141,000 | 413 |
| 2010-01-07 | 404 | 407 | 402 | 405 | 115,000 | 405 |
| 2010-01-06 | 405 | 405 | 400 | 402 | 99,000 | 402 |
| 2010-01-05 | 406 | 408 | 403 | 404 | 106,000 | 404 |
| 2010-01-04 | 396 | 401 | 396 | 401 | 42,000 | 401 |
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
