8550 (株)栃木銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 401 | 408 | 398 | 407 | 116,000 | 407 |
| 2013-12-27 | 399 | 400 | 393 | 398 | 136,000 | 398 |
| 2013-12-26 | 391 | 397 | 391 | 397 | 76,000 | 397 |
| 2013-12-25 | 390 | 393 | 384 | 391 | 119,000 | 391 |
| 2013-12-24 | 396 | 397 | 387 | 389 | 165,000 | 389 |
| 2013-12-20 | 395 | 396 | 389 | 393 | 147,000 | 393 |
| 2013-12-19 | 396 | 398 | 390 | 395 | 123,000 | 395 |
| 2013-12-18 | 384 | 397 | 384 | 396 | 124,000 | 396 |
| 2013-12-17 | 387 | 387 | 382 | 387 | 94,000 | 387 |
| 2013-12-16 | 388 | 390 | 381 | 384 | 102,000 | 384 |
| 2013-12-13 | 382 | 388 | 378 | 384 | 391,000 | 384 |
| 2013-12-12 | 392 | 392 | 384 | 385 | 160,000 | 385 |
| 2013-12-11 | 400 | 400 | 388 | 394 | 89,000 | 394 |
| 2013-12-10 | 396 | 401 | 393 | 399 | 115,000 | 399 |
| 2013-12-09 | 388 | 396 | 388 | 394 | 96,000 | 394 |
| 2013-12-06 | 384 | 391 | 384 | 391 | 78,000 | 391 |
| 2013-12-05 | 390 | 393 | 382 | 382 | 119,000 | 382 |
| 2013-12-04 | 403 | 403 | 390 | 391 | 159,000 | 391 |
| 2013-12-03 | 401 | 408 | 400 | 405 | 150,000 | 405 |
| 2013-12-02 | 396 | 400 | 396 | 399 | 58,000 | 399 |
| 2013-11-29 | 396 | 398 | 392 | 393 | 101,000 | 393 |
| 2013-11-28 | 398 | 399 | 395 | 397 | 31,000 | 397 |
| 2013-11-27 | 402 | 402 | 396 | 398 | 66,000 | 398 |
| 2013-11-26 | 396 | 404 | 396 | 401 | 146,000 | 401 |
| 2013-11-25 | 403 | 404 | 395 | 399 | 162,000 | 399 |
| 2013-11-22 | 411 | 411 | 403 | 404 | 97,000 | 404 |
| 2013-11-21 | 407 | 410 | 402 | 409 | 108,000 | 409 |
| 2013-11-20 | 409 | 411 | 402 | 405 | 162,000 | 405 |
| 2013-11-19 | 413 | 414 | 408 | 412 | 68,000 | 412 |
| 2013-11-18 | 415 | 419 | 413 | 416 | 120,000 | 416 |
| 2013-11-15 | 410 | 415 | 408 | 413 | 299,000 | 413 |
| 2013-11-14 | 402 | 410 | 400 | 410 | 114,000 | 410 |
| 2013-11-13 | 397 | 404 | 396 | 398 | 251,000 | 398 |
| 2013-11-12 | 384 | 398 | 383 | 397 | 166,000 | 397 |
| 2013-11-11 | 385 | 385 | 377 | 382 | 91,000 | 382 |
| 2013-11-08 | 386 | 387 | 379 | 382 | 110,000 | 382 |
| 2013-11-07 | 371 | 389 | 369 | 389 | 209,000 | 389 |
| 2013-11-06 | 374 | 377 | 371 | 375 | 41,000 | 375 |
| 2013-11-05 | 376 | 376 | 366 | 370 | 94,000 | 370 |
| 2013-11-01 | 376 | 376 | 370 | 373 | 89,000 | 373 |
| 2013-10-31 | 379 | 379 | 374 | 375 | 65,000 | 375 |
| 2013-10-30 | 380 | 380 | 374 | 379 | 162,000 | 379 |
| 2013-10-29 | 367 | 370 | 366 | 367 | 63,000 | 367 |
| 2013-10-28 | 370 | 374 | 369 | 373 | 55,000 | 373 |
| 2013-10-25 | 382 | 382 | 367 | 368 | 120,000 | 368 |
| 2013-10-24 | 385 | 385 | 380 | 382 | 38,000 | 382 |
| 2013-10-23 | 399 | 400 | 386 | 387 | 93,000 | 387 |
| 2013-10-22 | 399 | 399 | 394 | 399 | 90,000 | 399 |
| 2013-10-21 | 390 | 398 | 382 | 398 | 117,000 | 398 |
| 2013-10-18 | 384 | 389 | 383 | 389 | 104,000 | 389 |
| 2013-10-17 | 382 | 385 | 380 | 383 | 65,000 | 383 |
| 2013-10-16 | 374 | 384 | 373 | 381 | 27,000 | 381 |
| 2013-10-15 | 380 | 385 | 377 | 378 | 44,000 | 378 |
| 2013-10-11 | 365 | 382 | 365 | 381 | 135,000 | 381 |
| 2013-10-10 | 361 | 366 | 359 | 362 | 57,000 | 362 |
| 2013-10-09 | 357 | 368 | 356 | 364 | 67,000 | 364 |
| 2013-10-08 | 351 | 366 | 351 | 362 | 72,000 | 362 |
| 2013-10-07 | 359 | 359 | 352 | 353 | 54,000 | 353 |
| 2013-10-04 | 361 | 364 | 360 | 361 | 36,000 | 361 |
| 2013-10-03 | 368 | 376 | 364 | 364 | 64,000 | 364 |
| 2013-10-02 | 383 | 383 | 368 | 368 | 72,000 | 368 |
| 2013-10-01 | 373 | 385 | 370 | 380 | 45,000 | 380 |
| 2013-09-30 | 374 | 381 | 374 | 377 | 41,000 | 377 |
| 2013-09-27 | 386 | 386 | 380 | 385 | 61,000 | 385 |
| 2013-09-26 | 373 | 383 | 373 | 383 | 30,000 | 383 |
| 2013-09-25 | 380 | 383 | 371 | 383 | 104,000 | 383 |
| 2013-09-24 | 379 | 383 | 376 | 383 | 41,000 | 383 |
| 2013-09-20 | 387 | 387 | 382 | 385 | 84,000 | 385 |
| 2013-09-19 | 370 | 383 | 364 | 382 | 82,000 | 382 |
| 2013-09-18 | 363 | 370 | 362 | 369 | 50,000 | 369 |
| 2013-09-17 | 364 | 368 | 362 | 363 | 28,000 | 363 |
| 2013-09-13 | 363 | 370 | 363 | 365 | 193,000 | 365 |
| 2013-09-12 | 365 | 371 | 364 | 368 | 54,000 | 368 |
| 2013-09-11 | 371 | 378 | 366 | 370 | 37,000 | 370 |
| 2013-09-10 | 362 | 374 | 362 | 373 | 76,000 | 373 |
| 2013-09-09 | 360 | 363 | 357 | 362 | 50,000 | 362 |
| 2013-09-06 | 362 | 362 | 353 | 354 | 36,000 | 354 |
| 2013-09-05 | 361 | 361 | 357 | 359 | 28,000 | 359 |
| 2013-09-04 | 357 | 361 | 354 | 361 | 35,000 | 361 |
| 2013-09-03 | 357 | 365 | 356 | 363 | 66,000 | 363 |
| 2013-09-02 | 347 | 352 | 345 | 351 | 24,000 | 351 |
| 2013-08-30 | 357 | 357 | 341 | 346 | 156,000 | 346 |
| 2013-08-29 | 358 | 358 | 346 | 351 | 61,000 | 351 |
| 2013-08-28 | 355 | 359 | 348 | 358 | 60,000 | 358 |
| 2013-08-27 | 356 | 360 | 356 | 359 | 36,000 | 359 |
| 2013-08-26 | 355 | 360 | 352 | 359 | 44,000 | 359 |
| 2013-08-23 | 353 | 357 | 351 | 353 | 42,000 | 353 |
| 2013-08-22 | 348 | 353 | 347 | 350 | 55,000 | 350 |
| 2013-08-21 | 350 | 350 | 346 | 347 | 90,000 | 347 |
| 2013-08-20 | 361 | 361 | 349 | 349 | 57,000 | 349 |
| 2013-08-19 | 354 | 364 | 354 | 360 | 34,000 | 360 |
| 2013-08-16 | 357 | 359 | 352 | 354 | 60,000 | 354 |
| 2013-08-15 | 368 | 369 | 357 | 357 | 68,000 | 357 |
| 2013-08-14 | 366 | 368 | 365 | 367 | 74,000 | 367 |
| 2013-08-13 | 365 | 367 | 364 | 366 | 73,000 | 366 |
| 2013-08-12 | 370 | 370 | 365 | 365 | 31,000 | 365 |
| 2013-08-09 | 377 | 377 | 372 | 372 | 60,000 | 372 |
| 2013-08-08 | 378 | 382 | 368 | 370 | 86,000 | 370 |
| 2013-08-07 | 381 | 385 | 378 | 378 | 82,000 | 378 |
| 2013-08-06 | 386 | 390 | 381 | 387 | 62,000 | 387 |
| 2013-08-05 | 392 | 392 | 384 | 386 | 42,000 | 386 |
| 2013-08-02 | 398 | 398 | 386 | 396 | 163,000 | 396 |
| 2013-08-01 | 376 | 395 | 376 | 395 | 115,000 | 395 |
| 2013-07-31 | 374 | 374 | 366 | 370 | 141,000 | 370 |
| 2013-07-30 | 367 | 379 | 364 | 377 | 109,000 | 377 |
| 2013-07-29 | 375 | 376 | 365 | 369 | 185,000 | 369 |
| 2013-07-26 | 382 | 382 | 373 | 379 | 203,000 | 379 |
| 2013-07-25 | 393 | 393 | 383 | 387 | 91,000 | 387 |
| 2013-07-24 | 387 | 390 | 385 | 389 | 110,000 | 389 |
| 2013-07-23 | 385 | 392 | 384 | 391 | 135,000 | 391 |
| 2013-07-22 | 380 | 385 | 377 | 384 | 109,000 | 384 |
| 2013-07-19 | 382 | 382 | 374 | 376 | 98,000 | 376 |
| 2013-07-18 | 369 | 378 | 369 | 377 | 138,000 | 377 |
| 2013-07-17 | 363 | 370 | 360 | 369 | 113,000 | 369 |
| 2013-07-16 | 370 | 372 | 359 | 365 | 125,000 | 365 |
| 2013-07-12 | 370 | 370 | 362 | 368 | 124,000 | 368 |
| 2013-07-11 | 362 | 368 | 355 | 365 | 107,000 | 365 |
| 2013-07-10 | 372 | 373 | 367 | 368 | 118,000 | 368 |
| 2013-07-09 | 365 | 374 | 362 | 366 | 142,000 | 366 |
| 2013-07-08 | 372 | 374 | 356 | 357 | 84,000 | 357 |
| 2013-07-05 | 365 | 370 | 361 | 367 | 72,000 | 367 |
| 2013-07-04 | 360 | 363 | 350 | 361 | 136,000 | 361 |
| 2013-07-03 | 355 | 359 | 350 | 358 | 167,000 | 358 |
| 2013-07-02 | 352 | 356 | 347 | 355 | 118,000 | 355 |
| 2013-07-01 | 346 | 349 | 338 | 349 | 84,000 | 349 |
| 2013-06-28 | 329 | 345 | 328 | 342 | 174,000 | 342 |
| 2013-06-27 | 317 | 322 | 316 | 322 | 77,000 | 322 |
| 2013-06-26 | 321 | 322 | 315 | 315 | 53,000 | 315 |
| 2013-06-25 | 314 | 318 | 313 | 316 | 70,000 | 316 |
| 2013-06-24 | 323 | 327 | 315 | 315 | 107,000 | 315 |
| 2013-06-21 | 324 | 329 | 311 | 315 | 458,000 | 315 |
| 2013-06-20 | 337 | 337 | 323 | 324 | 167,000 | 324 |
| 2013-06-19 | 334 | 340 | 329 | 340 | 96,000 | 340 |
| 2013-06-18 | 339 | 339 | 325 | 327 | 60,000 | 327 |
| 2013-06-17 | 325 | 334 | 322 | 334 | 107,000 | 334 |
| 2013-06-14 | 332 | 334 | 325 | 325 | 344,000 | 325 |
| 2013-06-13 | 324 | 326 | 319 | 324 | 160,000 | 324 |
| 2013-06-12 | 328 | 332 | 323 | 330 | 83,000 | 330 |
| 2013-06-11 | 342 | 342 | 330 | 330 | 154,000 | 330 |
| 2013-06-10 | 350 | 350 | 337 | 340 | 127,000 | 340 |
| 2013-06-07 | 332 | 336 | 324 | 331 | 180,000 | 331 |
| 2013-06-06 | 332 | 343 | 331 | 337 | 164,000 | 337 |
| 2013-06-05 | 343 | 357 | 339 | 340 | 169,000 | 340 |
| 2013-06-04 | 336 | 348 | 332 | 348 | 185,000 | 348 |
| 2013-06-03 | 350 | 350 | 331 | 336 | 204,000 | 336 |
| 2013-05-31 | 347 | 355 | 347 | 353 | 148,000 | 353 |
| 2013-05-30 | 358 | 361 | 340 | 340 | 336,000 | 340 |
| 2013-05-29 | 379 | 380 | 361 | 361 | 164,000 | 361 |
| 2013-05-28 | 363 | 373 | 362 | 369 | 257,000 | 369 |
| 2013-05-27 | 373 | 376 | 361 | 361 | 265,000 | 361 |
| 2013-05-24 | 367 | 383 | 367 | 374 | 290,000 | 374 |
| 2013-05-23 | 409 | 410 | 353 | 355 | 381,000 | 355 |
| 2013-05-22 | 403 | 409 | 401 | 407 | 147,000 | 407 |
| 2013-05-21 | 403 | 406 | 398 | 402 | 147,000 | 402 |
| 2013-05-20 | 405 | 408 | 403 | 403 | 119,000 | 403 |
| 2013-05-17 | 400 | 409 | 399 | 405 | 172,000 | 405 |
| 2013-05-16 | 418 | 418 | 399 | 403 | 188,000 | 403 |
| 2013-05-15 | 413 | 420 | 411 | 415 | 137,000 | 415 |
| 2013-05-14 | 418 | 418 | 410 | 412 | 211,000 | 412 |
| 2013-05-13 | 405 | 416 | 403 | 415 | 167,000 | 415 |
| 2013-05-10 | 398 | 412 | 398 | 401 | 353,000 | 401 |
| 2013-05-09 | 405 | 408 | 395 | 396 | 254,000 | 396 |
| 2013-05-08 | 414 | 418 | 409 | 412 | 114,000 | 412 |
| 2013-05-07 | 404 | 414 | 404 | 412 | 164,000 | 412 |
| 2013-05-02 | 400 | 403 | 397 | 397 | 89,000 | 397 |
| 2013-05-01 | 399 | 400 | 393 | 400 | 127,000 | 400 |
| 2013-04-30 | 406 | 407 | 395 | 395 | 139,000 | 395 |
| 2013-04-26 | 407 | 411 | 399 | 400 | 217,000 | 400 |
| 2013-04-25 | 404 | 409 | 403 | 406 | 151,000 | 406 |
| 2013-04-24 | 403 | 406 | 398 | 404 | 128,000 | 404 |
| 2013-04-23 | 405 | 405 | 396 | 397 | 159,000 | 397 |
| 2013-04-22 | 397 | 406 | 397 | 404 | 128,000 | 404 |
| 2013-04-19 | 393 | 394 | 387 | 390 | 159,000 | 390 |
| 2013-04-18 | 398 | 406 | 393 | 395 | 232,000 | 395 |
| 2013-04-17 | 397 | 401 | 395 | 400 | 178,000 | 400 |
| 2013-04-16 | 400 | 405 | 391 | 394 | 290,000 | 394 |
| 2013-04-15 | 407 | 410 | 400 | 407 | 208,000 | 407 |
| 2013-04-12 | 401 | 412 | 400 | 411 | 226,000 | 411 |
| 2013-04-11 | 395 | 406 | 394 | 406 | 329,000 | 406 |
| 2013-04-10 | 389 | 398 | 389 | 396 | 245,000 | 396 |
| 2013-04-09 | 399 | 399 | 387 | 391 | 151,000 | 391 |
| 2013-04-08 | 390 | 399 | 384 | 399 | 279,000 | 399 |
| 2013-04-05 | 388 | 394 | 377 | 387 | 515,000 | 387 |
| 2013-04-04 | 353 | 376 | 349 | 375 | 173,000 | 375 |
| 2013-04-03 | 349 | 356 | 341 | 355 | 170,000 | 355 |
| 2013-04-02 | 338 | 351 | 328 | 345 | 244,000 | 345 |
| 2013-04-01 | 371 | 371 | 345 | 347 | 174,000 | 347 |
| 2013-03-29 | 379 | 379 | 366 | 368 | 104,000 | 368 |
| 2013-03-28 | 382 | 382 | 376 | 380 | 65,000 | 380 |
| 2013-03-27 | 378 | 381 | 377 | 380 | 161,000 | 380 |
| 2013-03-26 | 370 | 375 | 369 | 374 | 175,000 | 374 |
| 2013-03-25 | 377 | 380 | 365 | 372 | 223,000 | 372 |
| 2013-03-22 | 382 | 382 | 369 | 370 | 194,000 | 370 |
| 2013-03-21 | 376 | 383 | 376 | 381 | 199,000 | 381 |
| 2013-03-19 | 377 | 379 | 372 | 373 | 172,000 | 373 |
| 2013-03-18 | 375 | 376 | 366 | 373 | 150,000 | 373 |
| 2013-03-15 | 372 | 375 | 368 | 375 | 208,000 | 375 |
| 2013-03-14 | 372 | 372 | 365 | 370 | 179,000 | 370 |
| 2013-03-13 | 374 | 379 | 370 | 370 | 206,000 | 370 |
| 2013-03-12 | 390 | 392 | 374 | 374 | 362,000 | 374 |
| 2013-03-11 | 384 | 400 | 384 | 393 | 237,000 | 393 |
| 2013-03-08 | 375 | 385 | 375 | 384 | 336,000 | 384 |
| 2013-03-07 | 385 | 385 | 377 | 378 | 121,000 | 378 |
| 2013-03-06 | 387 | 389 | 379 | 382 | 122,000 | 382 |
| 2013-03-05 | 381 | 390 | 376 | 382 | 131,000 | 382 |
| 2013-03-04 | 384 | 388 | 378 | 381 | 164,000 | 381 |
| 2013-03-01 | 371 | 378 | 371 | 377 | 89,000 | 377 |
| 2013-02-28 | 365 | 375 | 365 | 375 | 129,000 | 375 |
| 2013-02-27 | 364 | 365 | 359 | 359 | 107,000 | 359 |
| 2013-02-26 | 363 | 366 | 361 | 364 | 113,000 | 364 |
| 2013-02-25 | 370 | 380 | 367 | 371 | 183,000 | 371 |
| 2013-02-22 | 358 | 364 | 352 | 362 | 156,000 | 362 |
| 2013-02-21 | 368 | 375 | 364 | 366 | 121,000 | 366 |
| 2013-02-20 | 366 | 370 | 366 | 368 | 204,000 | 368 |
| 2013-02-19 | 375 | 376 | 367 | 369 | 131,000 | 369 |
| 2013-02-18 | 356 | 376 | 356 | 374 | 137,000 | 374 |
| 2013-02-15 | 355 | 356 | 341 | 352 | 141,000 | 352 |
| 2013-02-14 | 367 | 367 | 350 | 359 | 204,000 | 359 |
| 2013-02-13 | 370 | 377 | 366 | 366 | 121,000 | 366 |
| 2013-02-12 | 369 | 379 | 368 | 369 | 191,000 | 369 |
| 2013-02-08 | 373 | 373 | 364 | 367 | 130,000 | 367 |
| 2013-02-07 | 383 | 390 | 370 | 375 | 256,000 | 375 |
| 2013-02-06 | 393 | 393 | 385 | 387 | 165,000 | 387 |
| 2013-02-05 | 390 | 392 | 385 | 386 | 164,000 | 386 |
| 2013-02-04 | 390 | 395 | 385 | 392 | 237,000 | 392 |
| 2013-02-01 | 360 | 390 | 360 | 382 | 543,000 | 382 |
| 2013-01-31 | 335 | 343 | 333 | 340 | 122,000 | 340 |
| 2013-01-30 | 340 | 343 | 332 | 340 | 78,000 | 340 |
| 2013-01-29 | 330 | 342 | 330 | 340 | 102,000 | 340 |
| 2013-01-28 | 338 | 345 | 332 | 332 | 88,000 | 332 |
| 2013-01-25 | 327 | 335 | 327 | 335 | 170,000 | 335 |
| 2013-01-24 | 315 | 326 | 313 | 323 | 188,000 | 323 |
| 2013-01-23 | 316 | 323 | 316 | 319 | 89,000 | 319 |
| 2013-01-22 | 325 | 328 | 318 | 320 | 189,000 | 320 |
| 2013-01-21 | 326 | 326 | 323 | 325 | 103,000 | 325 |
| 2013-01-18 | 324 | 329 | 323 | 324 | 98,000 | 324 |
| 2013-01-17 | 323 | 326 | 318 | 320 | 103,000 | 320 |
| 2013-01-16 | 324 | 325 | 320 | 321 | 95,000 | 321 |
| 2013-01-15 | 321 | 325 | 317 | 323 | 131,000 | 323 |
| 2013-01-11 | 315 | 319 | 311 | 316 | 113,000 | 316 |
| 2013-01-10 | 305 | 312 | 304 | 310 | 96,000 | 310 |
| 2013-01-09 | 301 | 305 | 301 | 303 | 70,000 | 303 |
| 2013-01-08 | 304 | 305 | 300 | 301 | 67,000 | 301 |
| 2013-01-07 | 315 | 316 | 304 | 305 | 89,000 | 305 |
| 2013-01-04 | 308 | 314 | 305 | 311 | 129,000 | 311 |
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
