8550 (株)栃木銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 545 | 545 | 535 | 536 | 60,000 | 536 |
| 2014-12-29 | 548 | 549 | 539 | 542 | 67,000 | 542 |
| 2014-12-26 | 550 | 550 | 540 | 548 | 105,000 | 548 |
| 2014-12-25 | 546 | 547 | 536 | 540 | 68,000 | 540 |
| 2014-12-24 | 545 | 550 | 535 | 539 | 133,000 | 539 |
| 2014-12-22 | 543 | 543 | 534 | 535 | 85,000 | 535 |
| 2014-12-19 | 554 | 558 | 536 | 548 | 183,000 | 548 |
| 2014-12-18 | 550 | 557 | 542 | 544 | 134,000 | 544 |
| 2014-12-17 | 530 | 543 | 528 | 538 | 139,000 | 538 |
| 2014-12-16 | 512 | 532 | 512 | 529 | 160,000 | 529 |
| 2014-12-15 | 523 | 533 | 521 | 523 | 84,000 | 523 |
| 2014-12-12 | 540 | 541 | 528 | 529 | 364,000 | 529 |
| 2014-12-11 | 539 | 544 | 533 | 534 | 123,000 | 534 |
| 2014-12-10 | 554 | 555 | 542 | 550 | 205,000 | 550 |
| 2014-12-09 | 550 | 565 | 547 | 564 | 151,000 | 564 |
| 2014-12-08 | 552 | 555 | 545 | 554 | 129,000 | 554 |
| 2014-12-05 | 536 | 543 | 536 | 542 | 41,000 | 542 |
| 2014-12-04 | 537 | 548 | 537 | 543 | 149,000 | 543 |
| 2014-12-03 | 542 | 567 | 533 | 537 | 153,000 | 537 |
| 2014-12-02 | 529 | 550 | 521 | 547 | 212,000 | 547 |
| 2014-12-01 | 523 | 532 | 521 | 529 | 136,000 | 529 |
| 2014-11-28 | 506 | 522 | 506 | 520 | 128,000 | 520 |
| 2014-11-27 | 515 | 526 | 509 | 509 | 153,000 | 509 |
| 2014-11-26 | 507 | 526 | 507 | 521 | 162,000 | 521 |
| 2014-11-25 | 506 | 514 | 506 | 511 | 142,000 | 511 |
| 2014-11-21 | 502 | 509 | 498 | 508 | 132,000 | 508 |
| 2014-11-20 | 500 | 508 | 498 | 505 | 189,000 | 505 |
| 2014-11-19 | 494 | 500 | 489 | 497 | 171,000 | 497 |
| 2014-11-18 | 480 | 492 | 476 | 492 | 140,000 | 492 |
| 2014-11-17 | 492 | 492 | 470 | 471 | 184,000 | 471 |
| 2014-11-14 | 485 | 493 | 481 | 492 | 221,000 | 492 |
| 2014-11-13 | 480 | 484 | 477 | 478 | 160,000 | 478 |
| 2014-11-12 | 483 | 492 | 473 | 474 | 207,000 | 474 |
| 2014-11-11 | 465 | 483 | 460 | 479 | 326,000 | 479 |
| 2014-11-10 | 458 | 460 | 456 | 459 | 95,000 | 459 |
| 2014-11-07 | 445 | 459 | 445 | 458 | 150,000 | 458 |
| 2014-11-06 | 457 | 458 | 440 | 442 | 150,000 | 442 |
| 2014-11-05 | 455 | 463 | 445 | 455 | 178,000 | 455 |
| 2014-11-04 | 470 | 477 | 452 | 453 | 191,000 | 453 |
| 2014-10-31 | 430 | 448 | 430 | 447 | 275,000 | 447 |
| 2014-10-30 | 421 | 428 | 419 | 424 | 187,000 | 424 |
| 2014-10-29 | 408 | 418 | 408 | 417 | 118,000 | 417 |
| 2014-10-28 | 412 | 412 | 408 | 408 | 42,000 | 408 |
| 2014-10-27 | 404 | 409 | 402 | 409 | 46,000 | 409 |
| 2014-10-24 | 400 | 404 | 397 | 404 | 110,000 | 404 |
| 2014-10-23 | 388 | 400 | 385 | 400 | 107,000 | 400 |
| 2014-10-22 | 384 | 394 | 380 | 393 | 116,000 | 393 |
| 2014-10-21 | 386 | 386 | 375 | 375 | 73,000 | 375 |
| 2014-10-20 | 387 | 388 | 378 | 384 | 112,000 | 384 |
| 2014-10-17 | 381 | 383 | 369 | 371 | 161,000 | 371 |
| 2014-10-16 | 390 | 390 | 381 | 381 | 91,000 | 381 |
| 2014-10-15 | 391 | 398 | 391 | 396 | 50,000 | 396 |
| 2014-10-14 | 394 | 397 | 390 | 390 | 97,000 | 390 |
| 2014-10-10 | 393 | 404 | 393 | 401 | 123,000 | 401 |
| 2014-10-09 | 415 | 416 | 405 | 405 | 68,000 | 405 |
| 2014-10-08 | 414 | 419 | 414 | 415 | 71,000 | 415 |
| 2014-10-07 | 426 | 431 | 422 | 422 | 93,000 | 422 |
| 2014-10-06 | 428 | 428 | 423 | 427 | 43,000 | 427 |
| 2014-10-03 | 413 | 422 | 411 | 420 | 79,000 | 420 |
| 2014-10-02 | 434 | 434 | 420 | 420 | 101,000 | 420 |
| 2014-10-01 | 436 | 440 | 434 | 436 | 111,000 | 436 |
| 2014-09-30 | 435 | 436 | 428 | 430 | 87,000 | 430 |
| 2014-09-29 | 435 | 437 | 430 | 435 | 61,000 | 435 |
| 2014-09-26 | 441 | 441 | 435 | 439 | 57,000 | 439 |
| 2014-09-25 | 435 | 448 | 433 | 444 | 162,000 | 444 |
| 2014-09-24 | 434 | 437 | 427 | 433 | 104,000 | 433 |
| 2014-09-22 | 433 | 435 | 430 | 434 | 82,000 | 434 |
| 2014-09-19 | 432 | 435 | 430 | 433 | 173,000 | 433 |
| 2014-09-18 | 427 | 433 | 427 | 430 | 106,000 | 430 |
| 2014-09-17 | 434 | 434 | 429 | 429 | 51,000 | 429 |
| 2014-09-16 | 436 | 437 | 432 | 435 | 112,000 | 435 |
| 2014-09-12 | 437 | 438 | 431 | 433 | 286,000 | 433 |
| 2014-09-11 | 438 | 438 | 432 | 433 | 96,000 | 433 |
| 2014-09-10 | 427 | 433 | 427 | 433 | 99,000 | 433 |
| 2014-09-09 | 433 | 433 | 426 | 427 | 53,000 | 427 |
| 2014-09-08 | 434 | 436 | 429 | 433 | 71,000 | 433 |
| 2014-09-05 | 432 | 435 | 427 | 430 | 26,000 | 430 |
| 2014-09-04 | 430 | 440 | 430 | 434 | 81,000 | 434 |
| 2014-09-03 | 434 | 437 | 433 | 434 | 69,000 | 434 |
| 2014-09-02 | 432 | 436 | 426 | 434 | 64,000 | 434 |
| 2014-09-01 | 427 | 432 | 426 | 432 | 36,000 | 432 |
| 2014-08-29 | 428 | 430 | 420 | 427 | 71,000 | 427 |
| 2014-08-28 | 420 | 424 | 420 | 423 | 59,000 | 423 |
| 2014-08-27 | 427 | 428 | 422 | 424 | 39,000 | 424 |
| 2014-08-26 | 432 | 432 | 424 | 427 | 22,000 | 427 |
| 2014-08-25 | 429 | 433 | 427 | 432 | 22,000 | 432 |
| 2014-08-22 | 435 | 435 | 428 | 429 | 75,000 | 429 |
| 2014-08-21 | 426 | 433 | 424 | 433 | 122,000 | 433 |
| 2014-08-20 | 424 | 425 | 420 | 425 | 89,000 | 425 |
| 2014-08-19 | 423 | 424 | 422 | 423 | 47,000 | 423 |
| 2014-08-18 | 422 | 424 | 418 | 418 | 31,000 | 418 |
| 2014-08-15 | 418 | 424 | 418 | 419 | 54,000 | 419 |
| 2014-08-14 | 418 | 422 | 418 | 420 | 44,000 | 420 |
| 2014-08-13 | 418 | 421 | 417 | 417 | 76,000 | 417 |
| 2014-08-12 | 421 | 423 | 418 | 418 | 52,000 | 418 |
| 2014-08-11 | 409 | 421 | 409 | 421 | 91,000 | 421 |
| 2014-08-08 | 410 | 417 | 403 | 407 | 92,000 | 407 |
| 2014-08-07 | 410 | 417 | 410 | 417 | 73,000 | 417 |
| 2014-08-06 | 418 | 422 | 412 | 413 | 105,000 | 413 |
| 2014-08-05 | 423 | 424 | 403 | 418 | 154,000 | 418 |
| 2014-08-04 | 426 | 427 | 422 | 423 | 80,000 | 423 |
| 2014-08-01 | 426 | 434 | 425 | 428 | 64,000 | 428 |
| 2014-07-31 | 436 | 447 | 429 | 430 | 110,000 | 430 |
| 2014-07-30 | 428 | 432 | 426 | 431 | 87,000 | 431 |
| 2014-07-29 | 426 | 431 | 424 | 431 | 39,000 | 431 |
| 2014-07-28 | 430 | 435 | 425 | 426 | 102,000 | 426 |
| 2014-07-25 | 423 | 430 | 423 | 430 | 131,000 | 430 |
| 2014-07-24 | 421 | 431 | 421 | 425 | 100,000 | 425 |
| 2014-07-23 | 437 | 437 | 424 | 425 | 87,000 | 425 |
| 2014-07-22 | 429 | 434 | 426 | 434 | 98,000 | 434 |
| 2014-07-18 | 425 | 425 | 421 | 424 | 68,000 | 424 |
| 2014-07-17 | 424 | 427 | 424 | 426 | 38,000 | 426 |
| 2014-07-16 | 425 | 432 | 425 | 427 | 55,000 | 427 |
| 2014-07-15 | 426 | 431 | 426 | 428 | 44,000 | 428 |
| 2014-07-14 | 421 | 426 | 421 | 425 | 31,000 | 425 |
| 2014-07-11 | 424 | 426 | 418 | 422 | 77,000 | 422 |
| 2014-07-10 | 427 | 431 | 426 | 426 | 68,000 | 426 |
| 2014-07-09 | 428 | 431 | 426 | 427 | 53,000 | 427 |
| 2014-07-08 | 439 | 439 | 427 | 429 | 98,000 | 429 |
| 2014-07-07 | 442 | 445 | 439 | 439 | 32,000 | 439 |
| 2014-07-04 | 436 | 447 | 436 | 442 | 45,000 | 442 |
| 2014-07-03 | 436 | 440 | 433 | 436 | 47,000 | 436 |
| 2014-07-02 | 444 | 445 | 438 | 440 | 80,000 | 440 |
| 2014-07-01 | 437 | 446 | 437 | 441 | 182,000 | 441 |
| 2014-06-30 | 429 | 439 | 425 | 434 | 125,000 | 434 |
| 2014-06-27 | 437 | 439 | 426 | 430 | 49,000 | 430 |
| 2014-06-26 | 443 | 444 | 436 | 436 | 49,000 | 436 |
| 2014-06-25 | 447 | 447 | 440 | 441 | 87,000 | 441 |
| 2014-06-24 | 443 | 452 | 441 | 446 | 189,000 | 446 |
| 2014-06-23 | 440 | 444 | 440 | 444 | 134,000 | 444 |
| 2014-06-20 | 440 | 440 | 436 | 440 | 184,000 | 440 |
| 2014-06-19 | 436 | 440 | 434 | 439 | 182,000 | 439 |
| 2014-06-18 | 433 | 437 | 429 | 436 | 87,000 | 436 |
| 2014-06-17 | 430 | 436 | 430 | 430 | 142,000 | 430 |
| 2014-06-16 | 431 | 431 | 426 | 428 | 70,000 | 428 |
| 2014-06-13 | 422 | 431 | 421 | 430 | 198,000 | 430 |
| 2014-06-12 | 429 | 431 | 425 | 425 | 70,000 | 425 |
| 2014-06-11 | 423 | 433 | 423 | 432 | 104,000 | 432 |
| 2014-06-10 | 427 | 427 | 422 | 422 | 112,000 | 422 |
| 2014-06-09 | 427 | 432 | 424 | 425 | 65,000 | 425 |
| 2014-06-06 | 430 | 431 | 423 | 427 | 186,000 | 427 |
| 2014-06-05 | 433 | 434 | 425 | 425 | 88,000 | 425 |
| 2014-06-04 | 422 | 432 | 421 | 432 | 118,000 | 432 |
| 2014-06-03 | 427 | 427 | 420 | 421 | 64,000 | 421 |
| 2014-06-02 | 426 | 434 | 422 | 423 | 113,000 | 423 |
| 2014-05-30 | 420 | 424 | 418 | 420 | 95,000 | 420 |
| 2014-05-29 | 420 | 426 | 420 | 422 | 48,000 | 422 |
| 2014-05-28 | 430 | 433 | 425 | 426 | 83,000 | 426 |
| 2014-05-27 | 429 | 430 | 427 | 429 | 41,000 | 429 |
| 2014-05-26 | 432 | 432 | 423 | 425 | 65,000 | 425 |
| 2014-05-23 | 423 | 433 | 417 | 427 | 105,000 | 427 |
| 2014-05-22 | 420 | 424 | 414 | 423 | 87,000 | 423 |
| 2014-05-21 | 414 | 416 | 410 | 412 | 82,000 | 412 |
| 2014-05-20 | 417 | 420 | 416 | 418 | 67,000 | 418 |
| 2014-05-19 | 416 | 416 | 406 | 411 | 65,000 | 411 |
| 2014-05-16 | 417 | 417 | 407 | 410 | 114,000 | 410 |
| 2014-05-15 | 421 | 421 | 415 | 420 | 54,000 | 420 |
| 2014-05-14 | 423 | 429 | 423 | 427 | 90,000 | 427 |
| 2014-05-13 | 414 | 429 | 414 | 428 | 146,000 | 428 |
| 2014-05-12 | 403 | 417 | 403 | 411 | 138,000 | 411 |
| 2014-05-09 | 384 | 412 | 384 | 407 | 216,000 | 407 |
| 2014-05-08 | 390 | 395 | 390 | 392 | 119,000 | 392 |
| 2014-05-07 | 404 | 404 | 388 | 388 | 151,000 | 388 |
| 2014-05-02 | 411 | 411 | 405 | 408 | 50,000 | 408 |
| 2014-05-01 | 405 | 412 | 403 | 410 | 163,000 | 410 |
| 2014-04-30 | 398 | 401 | 396 | 398 | 82,000 | 398 |
| 2014-04-28 | 397 | 400 | 391 | 399 | 77,000 | 399 |
| 2014-04-25 | 394 | 403 | 392 | 398 | 60,000 | 398 |
| 2014-04-24 | 401 | 402 | 394 | 397 | 98,000 | 397 |
| 2014-04-23 | 396 | 400 | 392 | 395 | 87,000 | 395 |
| 2014-04-22 | 406 | 406 | 396 | 396 | 56,000 | 396 |
| 2014-04-21 | 403 | 406 | 400 | 404 | 62,000 | 404 |
| 2014-04-18 | 399 | 404 | 397 | 404 | 98,000 | 404 |
| 2014-04-17 | 405 | 405 | 394 | 400 | 109,000 | 400 |
| 2014-04-16 | 391 | 400 | 390 | 400 | 103,000 | 400 |
| 2014-04-15 | 389 | 389 | 383 | 386 | 94,000 | 386 |
| 2014-04-14 | 388 | 393 | 382 | 382 | 112,000 | 382 |
| 2014-04-11 | 385 | 390 | 381 | 386 | 133,000 | 386 |
| 2014-04-10 | 396 | 410 | 389 | 391 | 146,000 | 391 |
| 2014-04-09 | 400 | 403 | 391 | 393 | 182,000 | 393 |
| 2014-04-08 | 407 | 414 | 401 | 405 | 209,000 | 405 |
| 2014-04-07 | 421 | 422 | 411 | 414 | 158,000 | 414 |
| 2014-04-04 | 441 | 448 | 424 | 427 | 468,000 | 427 |
| 2014-04-03 | 435 | 445 | 435 | 444 | 289,000 | 444 |
| 2014-04-02 | 431 | 441 | 426 | 431 | 308,000 | 431 |
| 2014-04-01 | 440 | 444 | 421 | 424 | 458,000 | 424 |
| 2014-03-31 | 438 | 440 | 429 | 438 | 353,000 | 438 |
| 2014-03-28 | 427 | 441 | 425 | 440 | 389,000 | 440 |
| 2014-03-27 | 414 | 427 | 406 | 427 | 404,000 | 427 |
| 2014-03-26 | 405 | 418 | 405 | 418 | 292,000 | 418 |
| 2014-03-25 | 402 | 415 | 402 | 405 | 290,000 | 405 |
| 2014-03-24 | 387 | 404 | 387 | 398 | 190,000 | 398 |
| 2014-03-20 | 388 | 388 | 377 | 384 | 402,000 | 384 |
| 2014-03-19 | 385 | 391 | 376 | 382 | 150,000 | 382 |
| 2014-03-18 | 384 | 388 | 381 | 385 | 58,000 | 385 |
| 2014-03-17 | 376 | 385 | 373 | 377 | 109,000 | 377 |
| 2014-03-14 | 381 | 386 | 380 | 380 | 368,000 | 380 |
| 2014-03-13 | 384 | 389 | 380 | 384 | 55,000 | 384 |
| 2014-03-12 | 387 | 388 | 383 | 385 | 74,000 | 385 |
| 2014-03-11 | 389 | 396 | 388 | 395 | 78,000 | 395 |
| 2014-03-10 | 395 | 395 | 389 | 391 | 65,000 | 391 |
| 2014-03-07 | 387 | 395 | 386 | 395 | 145,000 | 395 |
| 2014-03-06 | 380 | 385 | 378 | 385 | 73,000 | 385 |
| 2014-03-05 | 375 | 380 | 375 | 379 | 55,000 | 379 |
| 2014-03-04 | 366 | 376 | 365 | 374 | 104,000 | 374 |
| 2014-03-03 | 367 | 367 | 355 | 366 | 126,000 | 366 |
| 2014-02-28 | 382 | 382 | 366 | 372 | 170,000 | 372 |
| 2014-02-27 | 378 | 389 | 378 | 385 | 99,000 | 385 |
| 2014-02-26 | 384 | 388 | 381 | 382 | 38,000 | 382 |
| 2014-02-25 | 388 | 389 | 382 | 388 | 56,000 | 388 |
| 2014-02-24 | 384 | 391 | 379 | 380 | 69,000 | 380 |
| 2014-02-21 | 374 | 383 | 373 | 382 | 97,000 | 382 |
| 2014-02-20 | 375 | 377 | 370 | 371 | 88,000 | 371 |
| 2014-02-19 | 379 | 381 | 377 | 381 | 48,000 | 381 |
| 2014-02-18 | 368 | 382 | 365 | 379 | 173,000 | 379 |
| 2014-02-17 | 365 | 370 | 356 | 369 | 124,000 | 369 |
| 2014-02-14 | 375 | 375 | 361 | 365 | 134,000 | 365 |
| 2014-02-13 | 380 | 380 | 369 | 369 | 99,000 | 369 |
| 2014-02-12 | 373 | 384 | 373 | 379 | 156,000 | 379 |
| 2014-02-10 | 373 | 380 | 368 | 369 | 117,000 | 369 |
| 2014-02-07 | 364 | 369 | 358 | 366 | 153,000 | 366 |
| 2014-02-06 | 365 | 365 | 355 | 359 | 124,000 | 359 |
| 2014-02-05 | 358 | 364 | 350 | 359 | 216,000 | 359 |
| 2014-02-04 | 370 | 370 | 354 | 354 | 257,000 | 354 |
| 2014-02-03 | 393 | 396 | 383 | 384 | 179,000 | 384 |
| 2014-01-31 | 402 | 405 | 393 | 402 | 117,000 | 402 |
| 2014-01-30 | 397 | 408 | 397 | 402 | 242,000 | 402 |
| 2014-01-29 | 398 | 409 | 398 | 403 | 202,000 | 403 |
| 2014-01-28 | 393 | 402 | 393 | 394 | 252,000 | 394 |
| 2014-01-27 | 392 | 394 | 388 | 390 | 193,000 | 390 |
| 2014-01-24 | 412 | 415 | 404 | 406 | 258,000 | 406 |
| 2014-01-23 | 431 | 439 | 420 | 421 | 131,000 | 421 |
| 2014-01-22 | 430 | 438 | 429 | 436 | 125,000 | 436 |
| 2014-01-21 | 437 | 437 | 432 | 437 | 98,000 | 437 |
| 2014-01-20 | 432 | 437 | 429 | 437 | 115,000 | 437 |
| 2014-01-17 | 425 | 428 | 422 | 428 | 71,000 | 428 |
| 2014-01-16 | 418 | 429 | 417 | 425 | 168,000 | 425 |
| 2014-01-15 | 419 | 423 | 412 | 419 | 100,000 | 419 |
| 2014-01-14 | 419 | 422 | 415 | 416 | 128,000 | 416 |
| 2014-01-10 | 415 | 425 | 414 | 425 | 128,000 | 425 |
| 2014-01-09 | 423 | 423 | 417 | 419 | 64,000 | 419 |
| 2014-01-08 | 415 | 425 | 413 | 423 | 99,000 | 423 |
| 2014-01-07 | 413 | 416 | 406 | 414 | 140,000 | 414 |
| 2014-01-06 | 401 | 417 | 401 | 415 | 238,000 | 415 |
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
