8550 (株)栃木銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	298	300	294	298	82,000	298
2012-12-27	301	306	299	299	151,000	299
2012-12-26	304	307	303	304	82,000	304
2012-12-25	313	313	304	304	164,000	304
2012-12-21	300	308	293	306	235,000	306
2012-12-20	294	299	294	298	239,000	298
2012-12-19	292	295	288	294	211,000	294
2012-12-18	288	291	288	289	58,000	289
2012-12-17	288	290	286	286	68,000	286
2012-12-14	286	291	286	289	224,000	289
2012-12-13	291	291	284	285	110,000	285
2012-12-12	293	293	287	288	124,000	288
2012-12-11	287	290	284	289	63,000	289
2012-12-10	289	290	283	284	78,000	284
2012-12-07	291	292	288	290	98,000	290
2012-12-06	289	292	288	292	75,000	292
2012-12-05	286	291	283	289	99,000	289
2012-12-04	287	291	286	289	66,000	289
2012-12-03	292	292	288	290	52,000	290
2012-11-30	293	293	282	293	128,000	293
2012-11-29	291	294	280	293	64,000	293
2012-11-28	294	294	291	292	27,000	292
2012-11-27	290	295	290	294	100,000	294
2012-11-26	290	294	286	287	100,000	287
2012-11-22	292	292	286	292	102,000	292
2012-11-21	291	292	287	290	76,000	290
2012-11-20	292	292	287	291	82,000	291
2012-11-19	282	289	282	289	47,000	289
2012-11-16	281	283	278	281	68,000	281
2012-11-15	276	278	274	278	44,000	278
2012-11-14	282	282	272	276	66,000	276
2012-11-13	275	285	271	282	68,000	282
2012-11-12	277	280	271	275	74,000	275
2012-11-09	276	276	270	276	44,000	276
2012-11-08	282	282	276	277	39,000	277
2012-11-07	285	285	277	284	68,000	284
2012-11-06	280	282	279	279	35,000	279
2012-11-05	282	285	280	282	33,000	282
2012-11-02	285	288	284	285	47,000	285
2012-11-01	280	284	279	284	50,000	284
2012-10-31	275	284	273	280	110,000	280
2012-10-30	279	280	275	275	83,000	275
2012-10-29	283	288	281	283	76,000	283
2012-10-26	282	283	278	283	36,000	283
2012-10-25	285	285	279	282	50,000	282
2012-10-24	279	289	276	288	83,000	288
2012-10-23	292	292	284	285	49,000	285
2012-10-22	285	292	285	292	61,000	292
2012-10-19	280	286	280	285	95,000	285
2012-10-18	274	284	272	280	90,000	280
2012-10-17	275	276	272	274	68,000	274
2012-10-16	266	271	266	271	58,000	271
2012-10-15	262	267	262	267	96,000	267
2012-10-12	265	265	259	262	72,000	262
2012-10-11	259	264	259	262	101,000	262
2012-10-10	261	262	257	260	48,000	260
2012-10-09	268	276	261	262	125,000	262
2012-10-05	271	275	266	270	40,000	270
2012-10-04	270	273	267	268	46,000	268
2012-10-03	275	275	270	270	46,000	270
2012-10-02	285	285	274	277	48,000	277
2012-10-01	287	288	281	285	73,000	285
2012-09-28	289	289	280	288	106,000	288
2012-09-27	280	289	280	288	80,000	288
2012-09-26	290	293	286	288	45,000	288
2012-09-25	287	296	286	296	91,000	296
2012-09-24	290	290	286	287	66,000	287
2012-09-21	288	290	285	290	94,000	290
2012-09-20	290	290	285	288	128,000	288
2012-09-19	287	290	281	289	84,000	289
2012-09-18	282	286	281	284	37,000	284
2012-09-14	283	286	283	283	103,000	283
2012-09-13	279	281	275	280	52,000	280
2012-09-12	269	280	269	277	55,000	277
2012-09-11	269	269	266	269	31,000	269
2012-09-10	272	273	270	271	42,000	271
2012-09-07	269	273	266	272	97,000	272
2012-09-06	259	263	256	262	73,000	262
2012-09-05	263	266	259	259	36,000	259
2012-09-04	276	276	266	266	90,000	266
2012-09-03	273	280	267	275	82,000	275
2012-08-31	272	276	270	274	76,000	274
2012-08-30	276	276	273	275	18,000	275
2012-08-29	274	279	274	276	27,000	276
2012-08-28	285	285	275	276	82,000	276
2012-08-27	290	292	282	284	65,000	284
2012-08-24	292	292	287	288	30,000	288
2012-08-23	288	292	288	292	26,000	292
2012-08-22	295	295	289	290	42,000	290
2012-08-21	294	296	292	296	88,000	296
2012-08-20	293	294	289	293	88,000	293
2012-08-17	284	290	283	290	88,000	290
2012-08-16	278	284	276	284	124,000	284
2012-08-15	272	276	267	275	89,000	275
2012-08-14	264	275	264	274	97,000	274
2012-08-13	261	265	260	263	35,000	263
2012-08-10	258	261	257	260	27,000	260
2012-08-09	258	258	255	258	49,000	258
2012-08-08	255	260	253	256	106,000	256
2012-08-07	252	254	251	252	44,000	252
2012-08-06	253	254	249	252	113,000	252
2012-08-03	254	254	252	253	58,000	253
2012-08-02	260	261	258	259	96,000	259
2012-08-01	251	259	251	259	108,000	259
2012-07-31	252	252	250	252	69,000	252
2012-07-30	250	250	247	250	48,000	250
2012-07-27	243	247	237	246	129,000	246
2012-07-26	233	243	233	242	55,000	242
2012-07-25	233	236	230	231	77,000	231
2012-07-24	237	237	232	232	125,000	232
2012-07-23	240	240	232	232	121,000	232
2012-07-20	244	244	239	239	139,000	239
2012-07-19	239	243	237	242	108,000	242
2012-07-18	245	246	237	238	79,000	238
2012-07-17	250	250	245	245	105,000	245
2012-07-13	245	249	245	249	59,000	249
2012-07-12	248	249	246	246	57,000	246
2012-07-11	246	248	246	247	103,000	247
2012-07-10	249	251	245	246	68,000	246
2012-07-09	247	248	247	247	31,000	247
2012-07-06	250	251	247	248	112,000	248
2012-07-05	249	251	249	250	124,000	250
2012-07-04	248	251	248	250	132,000	250
2012-07-03	247	252	247	249	141,000	249
2012-07-02	257	257	249	250	152,000	250
2012-06-29	247	253	244	251	238,000	251
2012-06-28	248	252	247	250	181,000	250
2012-06-27	248	250	244	249	72,000	249
2012-06-26	243	248	242	246	113,000	246
2012-06-25	251	251	245	245	116,000	245
2012-06-22	247	247	242	246	101,000	246
2012-06-21	250	250	246	249	114,000	249
2012-06-20	248	250	243	247	135,000	247
2012-06-19	246	249	242	244	55,000	244
2012-06-18	257	259	248	248	69,000	248
2012-06-15	243	249	238	249	122,000	249
2012-06-14	244	246	242	242	84,000	242
2012-06-13	243	246	237	246	73,000	246
2012-06-12	244	244	237	242	79,000	242
2012-06-11	248	248	243	246	113,000	246
2012-06-08	244	244	236	240	166,000	240
2012-06-07	238	246	234	242	155,000	242
2012-06-06	241	243	234	236	106,000	236
2012-06-05	236	241	236	240	87,000	240
2012-06-04	238	239	222	236	100,000	236
2012-06-01	243	243	232	240	111,000	240
2012-05-31	239	247	237	244	81,000	244
2012-05-30	245	246	238	241	140,000	241
2012-05-29	246	247	240	246	77,000	246
2012-05-28	249	250	245	246	47,000	246
2012-05-25	251	251	250	250	47,000	250
2012-05-24	251	251	250	251	49,000	251
2012-05-23	253	253	250	251	85,000	251
2012-05-22	258	258	252	252	77,000	252
2012-05-21	251	255	249	254	86,000	254
2012-05-18	254	254	247	252	177,000	252
2012-05-17	257	258	251	257	123,000	257
2012-05-16	255	258	255	257	118,000	257
2012-05-15	265	265	252	255	145,000	255
2012-05-14	272	272	262	263	116,000	263
2012-05-11	273	280	271	271	79,000	271
2012-05-10	273	276	273	274	62,000	274
2012-05-09	270	280	268	278	161,000	278
2012-05-08	272	277	268	272	146,000	272
2012-05-07	273	275	270	272	124,000	272
2012-05-02	274	280	273	280	79,000	280
2012-05-01	274	275	273	275	70,000	275
2012-04-27	277	280	274	274	98,000	274
2012-04-26	279	279	274	277	64,000	277
2012-04-25	277	278	275	276	87,000	276
2012-04-24	281	281	275	277	118,000	277
2012-04-23	285	287	283	283	62,000	283
2012-04-20	285	288	284	285	113,000	285
2012-04-19	295	296	285	287	118,000	287
2012-04-18	288	301	288	295	110,000	295
2012-04-17	286	289	285	286	59,000	286
2012-04-16	288	290	285	286	40,000	286
2012-04-13	287	292	287	291	35,000	291
2012-04-12	292	292	284	286	73,000	286
2012-04-11	288	295	288	293	96,000	293
2012-04-10	289	293	289	292	87,000	292
2012-04-09	286	290	286	288	49,000	288
2012-04-06	289	291	284	290	64,000	290
2012-04-05	288	290	283	288	141,000	288
2012-04-04	294	296	289	291	103,000	291
2012-04-03	300	300	296	298	103,000	298
2012-04-02	311	311	299	302	124,000	302
2012-03-30	313	314	308	308	98,000	308
2012-03-29	319	319	310	313	111,000	313
2012-03-28	313	322	310	322	78,000	322
2012-03-27	311	324	311	324	145,000	324
2012-03-26	307	310	307	308	73,000	308
2012-03-23	312	312	308	308	67,000	308
2012-03-22	313	318	312	312	116,000	312
2012-03-21	319	320	311	312	109,000	312
2012-03-19	317	320	317	319	69,000	319
2012-03-16	320	322	318	319	81,000	319
2012-03-15	318	319	311	318	48,000	318
2012-03-14	323	326	317	317	78,000	317
2012-03-13	316	325	314	316	107,000	316
2012-03-12	314	316	311	313	86,000	313
2012-03-09	303	324	303	317	326,000	317
2012-03-08	301	306	301	303	64,000	303
2012-03-07	296	297	295	297	49,000	297
2012-03-06	297	298	294	296	65,000	296
2012-03-05	300	302	297	297	32,000	297
2012-03-02	296	303	296	303	99,000	303
2012-03-01	299	301	292	295	97,000	295
2012-02-29	302	308	296	296	107,000	296
2012-02-28	296	306	296	300	98,000	300
2012-02-27	305	306	301	303	64,000	303
2012-02-24	302	305	301	305	127,000	305
2012-02-23	296	304	288	301	154,000	301
2012-02-22	285	310	283	297	265,000	297
2012-02-21	283	285	283	285	61,000	285
2012-02-20	284	284	283	283	43,000	283
2012-02-17	283	283	280	283	81,000	283
2012-02-16	284	285	279	281	57,000	281
2012-02-15	282	287	280	283	131,000	283
2012-02-14	280	282	278	282	22,000	282
2012-02-13	278	281	278	280	31,000	280
2012-02-10	280	282	275	277	68,000	277
2012-02-09	283	283	277	282	79,000	282
2012-02-08	275	283	275	283	141,000	283
2012-02-07	277	277	274	275	38,000	275
2012-02-06	278	279	275	276	48,000	276
2012-02-03	277	278	274	275	26,000	275
2012-02-02	282	282	278	279	63,000	279
2012-02-01	277	281	277	280	44,000	280
2012-01-31	278	281	276	276	38,000	276
2012-01-30	281	281	278	278	29,000	278
2012-01-27	282	282	279	279	27,000	279
2012-01-26	284	285	281	282	45,000	282
2012-01-25	280	284	280	284	57,000	284
2012-01-24	280	280	280	280	28,000	280
2012-01-23	280	280	278	280	52,000	280
2012-01-20	277	281	277	281	128,000	281
2012-01-19	273	274	272	274	53,000	274
2012-01-18	271	273	270	272	46,000	272
2012-01-17	268	272	267	271	30,000	271
2012-01-16	271	271	266	269	177,000	269
2012-01-13	271	272	270	271	72,000	271
2012-01-12	276	276	270	271	165,000	271
2012-01-11	279	281	278	278	22,000	278
2012-01-10	277	281	277	278	63,000	278
2012-01-06	275	277	275	275	22,000	275
2012-01-05	283	283	274	275	58,000	275
2012-01-04	279	286	278	283	109,000	283

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8550 (株)栃木銀行 の時系列データ [2012年度]

8550 (株)栃木銀行の時系列データ [2012年度]