8550 (株)栃木銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 700 | 700 | 692 | 694 | 57,000 | 694 |
| 2015-12-29 | 667 | 702 | 667 | 700 | 87,000 | 700 |
| 2015-12-28 | 670 | 676 | 667 | 674 | 80,000 | 674 |
| 2015-12-25 | 685 | 685 | 657 | 660 | 104,000 | 660 |
| 2015-12-24 | 691 | 691 | 677 | 678 | 100,000 | 678 |
| 2015-12-22 | 669 | 685 | 669 | 682 | 135,000 | 682 |
| 2015-12-21 | 675 | 679 | 662 | 669 | 129,000 | 669 |
| 2015-12-18 | 685 | 695 | 680 | 685 | 114,000 | 685 |
| 2015-12-17 | 699 | 699 | 681 | 691 | 149,000 | 691 |
| 2015-12-16 | 676 | 684 | 669 | 680 | 138,000 | 680 |
| 2015-12-15 | 688 | 691 | 671 | 671 | 134,000 | 671 |
| 2015-12-14 | 680 | 692 | 680 | 688 | 118,000 | 688 |
| 2015-12-11 | 708 | 712 | 697 | 700 | 257,000 | 700 |
| 2015-12-10 | 703 | 711 | 696 | 701 | 145,000 | 701 |
| 2015-12-09 | 706 | 712 | 697 | 703 | 143,000 | 703 |
| 2015-12-08 | 709 | 713 | 700 | 708 | 98,000 | 708 |
| 2015-12-07 | 712 | 724 | 711 | 711 | 124,000 | 711 |
| 2015-12-04 | 709 | 717 | 706 | 711 | 102,000 | 711 |
| 2015-12-03 | 735 | 735 | 717 | 722 | 149,000 | 722 |
| 2015-12-02 | 742 | 743 | 736 | 740 | 111,000 | 740 |
| 2015-12-01 | 742 | 744 | 734 | 739 | 155,000 | 739 |
| 2015-11-30 | 725 | 745 | 725 | 745 | 237,000 | 745 |
| 2015-11-27 | 726 | 735 | 725 | 734 | 116,000 | 734 |
| 2015-11-26 | 725 | 734 | 723 | 726 | 111,000 | 726 |
| 2015-11-25 | 739 | 739 | 726 | 731 | 96,000 | 731 |
| 2015-11-24 | 733 | 739 | 732 | 735 | 115,000 | 735 |
| 2015-11-20 | 736 | 742 | 731 | 742 | 158,000 | 742 |
| 2015-11-19 | 726 | 746 | 726 | 738 | 286,000 | 738 |
| 2015-11-18 | 734 | 739 | 715 | 717 | 237,000 | 717 |
| 2015-11-17 | 735 | 735 | 724 | 734 | 178,000 | 734 |
| 2015-11-16 | 716 | 732 | 707 | 730 | 140,000 | 730 |
| 2015-11-13 | 715 | 723 | 708 | 721 | 146,000 | 721 |
| 2015-11-12 | 720 | 726 | 713 | 724 | 170,000 | 724 |
| 2015-11-11 | 707 | 726 | 706 | 723 | 227,000 | 723 |
| 2015-11-10 | 706 | 714 | 698 | 705 | 249,000 | 705 |
| 2015-11-09 | 700 | 715 | 695 | 707 | 397,000 | 707 |
| 2015-11-06 | 702 | 705 | 698 | 705 | 83,000 | 705 |
| 2015-11-05 | 683 | 702 | 683 | 698 | 216,000 | 698 |
| 2015-11-04 | 691 | 691 | 678 | 683 | 157,000 | 683 |
| 2015-11-02 | 693 | 693 | 678 | 681 | 169,000 | 681 |
| 2015-10-30 | 695 | 708 | 682 | 694 | 221,000 | 694 |
| 2015-10-29 | 685 | 693 | 671 | 691 | 509,000 | 691 |
| 2015-10-28 | 688 | 688 | 670 | 686 | 102,000 | 686 |
| 2015-10-27 | 698 | 698 | 677 | 678 | 68,000 | 678 |
| 2015-10-26 | 700 | 701 | 688 | 691 | 109,000 | 691 |
| 2015-10-23 | 695 | 697 | 688 | 693 | 134,000 | 693 |
| 2015-10-22 | 688 | 695 | 678 | 681 | 87,000 | 681 |
| 2015-10-21 | 669 | 685 | 665 | 684 | 178,000 | 684 |
| 2015-10-20 | 671 | 679 | 668 | 669 | 147,000 | 669 |
| 2015-10-19 | 676 | 679 | 660 | 671 | 149,000 | 671 |
| 2015-10-16 | 683 | 693 | 668 | 670 | 193,000 | 670 |
| 2015-10-15 | 672 | 688 | 672 | 683 | 113,000 | 683 |
| 2015-10-14 | 661 | 678 | 650 | 669 | 233,000 | 669 |
| 2015-10-13 | 681 | 681 | 664 | 665 | 181,000 | 665 |
| 2015-10-09 | 673 | 679 | 661 | 677 | 162,000 | 677 |
| 2015-10-08 | 675 | 677 | 669 | 673 | 189,000 | 673 |
| 2015-10-07 | 680 | 690 | 674 | 685 | 230,000 | 685 |
| 2015-10-06 | 665 | 682 | 663 | 672 | 173,000 | 672 |
| 2015-10-05 | 665 | 668 | 649 | 654 | 147,000 | 654 |
| 2015-10-02 | 668 | 672 | 656 | 669 | 135,000 | 669 |
| 2015-10-01 | 665 | 682 | 654 | 678 | 163,000 | 678 |
| 2015-09-30 | 633 | 660 | 633 | 655 | 256,000 | 655 |
| 2015-09-29 | 618 | 630 | 606 | 623 | 236,000 | 623 |
| 2015-09-28 | 634 | 637 | 614 | 618 | 306,000 | 618 |
| 2015-09-25 | 612 | 628 | 609 | 624 | 326,000 | 624 |
| 2015-09-24 | 609 | 626 | 604 | 607 | 196,000 | 607 |
| 2015-09-18 | 636 | 636 | 621 | 629 | 238,000 | 629 |
| 2015-09-17 | 643 | 646 | 636 | 646 | 150,000 | 646 |
| 2015-09-16 | 650 | 650 | 643 | 645 | 236,000 | 645 |
| 2015-09-15 | 645 | 656 | 637 | 648 | 147,000 | 648 |
| 2015-09-14 | 639 | 649 | 631 | 642 | 124,000 | 642 |
| 2015-09-11 | 612 | 635 | 612 | 633 | 298,000 | 633 |
| 2015-09-10 | 621 | 632 | 619 | 622 | 127,000 | 622 |
| 2015-09-09 | 618 | 646 | 618 | 646 | 154,000 | 646 |
| 2015-09-08 | 621 | 629 | 608 | 608 | 84,000 | 608 |
| 2015-09-07 | 613 | 628 | 596 | 622 | 271,000 | 622 |
| 2015-09-04 | 629 | 639 | 611 | 622 | 202,000 | 622 |
| 2015-09-03 | 628 | 656 | 627 | 632 | 355,000 | 632 |
| 2015-09-02 | 612 | 645 | 612 | 626 | 225,000 | 626 |
| 2015-09-01 | 646 | 646 | 625 | 631 | 258,000 | 631 |
| 2015-08-31 | 650 | 652 | 633 | 649 | 285,000 | 649 |
| 2015-08-28 | 622 | 645 | 616 | 644 | 271,000 | 644 |
| 2015-08-27 | 609 | 622 | 599 | 612 | 286,000 | 612 |
| 2015-08-26 | 560 | 596 | 557 | 594 | 313,000 | 594 |
| 2015-08-25 | 560 | 588 | 554 | 560 | 328,000 | 560 |
| 2015-08-24 | 635 | 645 | 586 | 587 | 293,000 | 587 |
| 2015-08-21 | 680 | 684 | 653 | 655 | 253,000 | 655 |
| 2015-08-20 | 707 | 716 | 694 | 695 | 139,000 | 695 |
| 2015-08-19 | 726 | 727 | 714 | 715 | 116,000 | 715 |
| 2015-08-18 | 736 | 736 | 727 | 735 | 94,000 | 735 |
| 2015-08-17 | 733 | 745 | 730 | 737 | 156,000 | 737 |
| 2015-08-14 | 730 | 738 | 721 | 734 | 109,000 | 734 |
| 2015-08-13 | 716 | 732 | 703 | 730 | 206,000 | 730 |
| 2015-08-12 | 725 | 730 | 710 | 716 | 135,000 | 716 |
| 2015-08-11 | 740 | 740 | 716 | 733 | 172,000 | 733 |
| 2015-08-10 | 713 | 736 | 713 | 735 | 132,000 | 735 |
| 2015-08-07 | 710 | 723 | 710 | 719 | 174,000 | 719 |
| 2015-08-06 | 715 | 726 | 714 | 719 | 260,000 | 719 |
| 2015-08-05 | 705 | 719 | 698 | 715 | 179,000 | 715 |
| 2015-08-04 | 693 | 710 | 689 | 709 | 134,000 | 709 |
| 2015-08-03 | 693 | 696 | 680 | 696 | 72,000 | 696 |
| 2015-07-31 | 687 | 688 | 680 | 687 | 78,000 | 687 |
| 2015-07-30 | 685 | 695 | 679 | 681 | 136,000 | 681 |
| 2015-07-29 | 667 | 682 | 667 | 678 | 93,000 | 678 |
| 2015-07-28 | 670 | 678 | 663 | 675 | 129,000 | 675 |
| 2015-07-27 | 685 | 697 | 676 | 680 | 91,000 | 680 |
| 2015-07-24 | 701 | 706 | 689 | 693 | 97,000 | 693 |
| 2015-07-23 | 701 | 710 | 701 | 705 | 72,000 | 705 |
| 2015-07-22 | 709 | 709 | 698 | 701 | 139,000 | 701 |
| 2015-07-21 | 712 | 714 | 705 | 712 | 135,000 | 712 |
| 2015-07-17 | 712 | 712 | 698 | 706 | 173,000 | 706 |
| 2015-07-16 | 700 | 713 | 700 | 711 | 189,000 | 711 |
| 2015-07-15 | 703 | 704 | 686 | 698 | 175,000 | 698 |
| 2015-07-14 | 700 | 703 | 693 | 699 | 138,000 | 699 |
| 2015-07-13 | 680 | 690 | 674 | 688 | 86,000 | 688 |
| 2015-07-10 | 673 | 690 | 667 | 669 | 254,000 | 669 |
| 2015-07-09 | 659 | 666 | 640 | 663 | 243,000 | 663 |
| 2015-07-08 | 698 | 708 | 663 | 665 | 341,000 | 665 |
| 2015-07-07 | 687 | 705 | 687 | 701 | 145,000 | 701 |
| 2015-07-06 | 692 | 696 | 680 | 682 | 146,000 | 682 |
| 2015-07-03 | 704 | 713 | 702 | 703 | 60,000 | 703 |
| 2015-07-02 | 719 | 722 | 705 | 706 | 168,000 | 706 |
| 2015-07-01 | 705 | 720 | 692 | 717 | 246,000 | 717 |
| 2015-06-30 | 693 | 700 | 680 | 698 | 188,000 | 698 |
| 2015-06-29 | 696 | 703 | 690 | 690 | 180,000 | 690 |
| 2015-06-26 | 710 | 715 | 696 | 711 | 158,000 | 711 |
| 2015-06-25 | 723 | 723 | 706 | 710 | 141,000 | 710 |
| 2015-06-24 | 724 | 729 | 712 | 720 | 179,000 | 720 |
| 2015-06-23 | 720 | 725 | 714 | 721 | 212,000 | 721 |
| 2015-06-22 | 694 | 714 | 694 | 714 | 149,000 | 714 |
| 2015-06-19 | 684 | 703 | 684 | 692 | 205,000 | 692 |
| 2015-06-18 | 689 | 691 | 675 | 684 | 146,000 | 684 |
| 2015-06-17 | 688 | 696 | 686 | 689 | 116,000 | 689 |
| 2015-06-16 | 706 | 707 | 681 | 684 | 238,000 | 684 |
| 2015-06-15 | 712 | 716 | 710 | 713 | 108,000 | 713 |
| 2015-06-12 | 715 | 715 | 709 | 715 | 307,000 | 715 |
| 2015-06-11 | 713 | 717 | 704 | 709 | 165,000 | 709 |
| 2015-06-10 | 700 | 712 | 691 | 702 | 203,000 | 702 |
| 2015-06-09 | 705 | 715 | 689 | 690 | 176,000 | 690 |
| 2015-06-08 | 710 | 730 | 707 | 718 | 271,000 | 718 |
| 2015-06-05 | 693 | 704 | 688 | 698 | 262,000 | 698 |
| 2015-06-04 | 676 | 698 | 676 | 693 | 283,000 | 693 |
| 2015-06-03 | 675 | 679 | 665 | 676 | 143,000 | 676 |
| 2015-06-02 | 684 | 684 | 667 | 670 | 203,000 | 670 |
| 2015-06-01 | 678 | 686 | 670 | 684 | 207,000 | 684 |
| 2015-05-29 | 680 | 684 | 672 | 673 | 198,000 | 673 |
| 2015-05-28 | 668 | 680 | 666 | 680 | 248,000 | 680 |
| 2015-05-27 | 675 | 679 | 663 | 665 | 297,000 | 665 |
| 2015-05-26 | 692 | 692 | 681 | 683 | 108,000 | 683 |
| 2015-05-25 | 695 | 699 | 691 | 692 | 161,000 | 692 |
| 2015-05-22 | 697 | 699 | 685 | 692 | 171,000 | 692 |
| 2015-05-21 | 697 | 700 | 693 | 697 | 164,000 | 697 |
| 2015-05-20 | 692 | 699 | 687 | 695 | 183,000 | 695 |
| 2015-05-19 | 694 | 699 | 686 | 693 | 250,000 | 693 |
| 2015-05-18 | 670 | 691 | 667 | 691 | 239,000 | 691 |
| 2015-05-15 | 677 | 686 | 661 | 676 | 174,000 | 676 |
| 2015-05-14 | 692 | 698 | 672 | 673 | 170,000 | 673 |
| 2015-05-13 | 690 | 709 | 686 | 701 | 417,000 | 701 |
| 2015-05-12 | 676 | 696 | 672 | 696 | 294,000 | 696 |
| 2015-05-11 | 656 | 696 | 656 | 685 | 454,000 | 685 |
| 2015-05-08 | 645 | 658 | 642 | 658 | 259,000 | 658 |
| 2015-05-07 | 646 | 662 | 641 | 646 | 236,000 | 646 |
| 2015-05-01 | 637 | 650 | 627 | 648 | 264,000 | 648 |
| 2015-04-30 | 639 | 653 | 636 | 647 | 387,000 | 647 |
| 2015-04-28 | 649 | 656 | 644 | 649 | 184,000 | 649 |
| 2015-04-27 | 647 | 660 | 637 | 645 | 96,000 | 645 |
| 2015-04-24 | 647 | 653 | 630 | 648 | 159,000 | 648 |
| 2015-04-23 | 655 | 658 | 623 | 645 | 249,000 | 645 |
| 2015-04-22 | 644 | 660 | 642 | 645 | 261,000 | 645 |
| 2015-04-21 | 634 | 660 | 634 | 642 | 225,000 | 642 |
| 2015-04-20 | 626 | 641 | 620 | 630 | 178,000 | 630 |
| 2015-04-17 | 634 | 645 | 622 | 637 | 220,000 | 637 |
| 2015-04-16 | 615 | 630 | 605 | 630 | 206,000 | 630 |
| 2015-04-15 | 610 | 618 | 607 | 608 | 131,000 | 608 |
| 2015-04-14 | 603 | 621 | 603 | 619 | 126,000 | 619 |
| 2015-04-13 | 615 | 615 | 601 | 603 | 207,000 | 603 |
| 2015-04-10 | 631 | 631 | 617 | 618 | 133,000 | 618 |
| 2015-04-09 | 630 | 634 | 622 | 623 | 125,000 | 623 |
| 2015-04-08 | 627 | 634 | 625 | 632 | 146,000 | 632 |
| 2015-04-07 | 602 | 627 | 602 | 622 | 107,000 | 622 |
| 2015-04-06 | 612 | 618 | 597 | 608 | 138,000 | 608 |
| 2015-04-03 | 616 | 621 | 599 | 620 | 197,000 | 620 |
| 2015-04-02 | 616 | 634 | 610 | 625 | 227,000 | 625 |
| 2015-04-01 | 608 | 624 | 600 | 616 | 298,000 | 616 |
| 2015-03-31 | 631 | 636 | 615 | 618 | 156,000 | 618 |
| 2015-03-30 | 618 | 627 | 593 | 625 | 241,000 | 625 |
| 2015-03-27 | 620 | 640 | 616 | 616 | 199,000 | 616 |
| 2015-03-26 | 639 | 639 | 625 | 629 | 138,000 | 629 |
| 2015-03-25 | 641 | 645 | 634 | 643 | 90,000 | 643 |
| 2015-03-24 | 635 | 640 | 624 | 638 | 153,000 | 638 |
| 2015-03-23 | 647 | 647 | 627 | 633 | 161,000 | 633 |
| 2015-03-20 | 632 | 641 | 627 | 641 | 198,000 | 641 |
| 2015-03-19 | 657 | 657 | 634 | 640 | 195,000 | 640 |
| 2015-03-18 | 666 | 666 | 652 | 657 | 118,000 | 657 |
| 2015-03-17 | 659 | 665 | 653 | 660 | 195,000 | 660 |
| 2015-03-16 | 663 | 673 | 648 | 655 | 226,000 | 655 |
| 2015-03-13 | 665 | 669 | 660 | 663 | 385,000 | 663 |
| 2015-03-12 | 644 | 660 | 643 | 655 | 188,000 | 655 |
| 2015-03-11 | 631 | 650 | 631 | 641 | 202,000 | 641 |
| 2015-03-10 | 639 | 639 | 631 | 636 | 108,000 | 636 |
| 2015-03-09 | 642 | 642 | 629 | 637 | 87,000 | 637 |
| 2015-03-06 | 623 | 644 | 623 | 638 | 135,000 | 638 |
| 2015-03-05 | 618 | 634 | 618 | 631 | 112,000 | 631 |
| 2015-03-04 | 627 | 627 | 612 | 618 | 96,000 | 618 |
| 2015-03-03 | 617 | 628 | 617 | 627 | 91,000 | 627 |
| 2015-03-02 | 624 | 628 | 614 | 615 | 108,000 | 615 |
| 2015-02-27 | 629 | 636 | 624 | 626 | 155,000 | 626 |
| 2015-02-26 | 623 | 636 | 623 | 633 | 166,000 | 633 |
| 2015-02-25 | 631 | 639 | 627 | 630 | 108,000 | 630 |
| 2015-02-24 | 626 | 629 | 622 | 624 | 110,000 | 624 |
| 2015-02-23 | 650 | 650 | 619 | 621 | 282,000 | 621 |
| 2015-02-20 | 650 | 657 | 627 | 644 | 229,000 | 644 |
| 2015-02-19 | 626 | 651 | 626 | 646 | 304,000 | 646 |
| 2015-02-18 | 605 | 625 | 602 | 616 | 264,000 | 616 |
| 2015-02-17 | 610 | 610 | 592 | 600 | 233,000 | 600 |
| 2015-02-16 | 605 | 613 | 602 | 610 | 253,000 | 610 |
| 2015-02-13 | 595 | 604 | 584 | 602 | 286,000 | 602 |
| 2015-02-12 | 577 | 597 | 577 | 585 | 190,000 | 585 |
| 2015-02-10 | 579 | 579 | 573 | 574 | 61,000 | 574 |
| 2015-02-09 | 585 | 585 | 577 | 579 | 62,000 | 579 |
| 2015-02-06 | 578 | 585 | 574 | 577 | 103,000 | 577 |
| 2015-02-05 | 561 | 569 | 555 | 568 | 104,000 | 568 |
| 2015-02-04 | 541 | 565 | 541 | 559 | 168,000 | 559 |
| 2015-02-03 | 541 | 544 | 539 | 541 | 160,000 | 541 |
| 2015-02-02 | 541 | 544 | 537 | 540 | 112,000 | 540 |
| 2015-01-30 | 542 | 553 | 542 | 544 | 279,000 | 544 |
| 2015-01-29 | 593 | 601 | 541 | 544 | 544,000 | 544 |
| 2015-01-28 | 516 | 540 | 512 | 523 | 98,000 | 523 |
| 2015-01-27 | 509 | 520 | 509 | 516 | 63,000 | 516 |
| 2015-01-26 | 493 | 503 | 493 | 503 | 38,000 | 503 |
| 2015-01-23 | 506 | 509 | 502 | 503 | 96,000 | 503 |
| 2015-01-22 | 512 | 512 | 498 | 506 | 106,000 | 506 |
| 2015-01-21 | 516 | 519 | 512 | 512 | 86,000 | 512 |
| 2015-01-20 | 509 | 519 | 509 | 519 | 74,000 | 519 |
| 2015-01-19 | 512 | 515 | 508 | 509 | 51,000 | 509 |
| 2015-01-16 | 522 | 522 | 507 | 511 | 69,000 | 511 |
| 2015-01-15 | 512 | 522 | 512 | 522 | 76,000 | 522 |
| 2015-01-14 | 518 | 528 | 508 | 513 | 99,000 | 513 |
| 2015-01-13 | 519 | 526 | 510 | 521 | 102,000 | 521 |
| 2015-01-09 | 534 | 541 | 524 | 529 | 110,000 | 529 |
| 2015-01-08 | 521 | 534 | 518 | 530 | 76,000 | 530 |
| 2015-01-07 | 521 | 530 | 520 | 521 | 56,000 | 521 |
| 2015-01-06 | 534 | 538 | 529 | 529 | 182,000 | 529 |
| 2015-01-05 | 544 | 544 | 531 | 537 | 130,000 | 537 |
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
