8550 (株)栃木銀行の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	572	579	565	574	196,900	574
2016-12-29	581	587	565	571	257,700	571
2016-12-28	583	590	577	590	118,600	590
2016-12-27	579	591	575	585	139,600	585
2016-12-26	592	592	576	577	111,600	577
2016-12-22	591	591	575	583	244,400	583
2016-12-21	590	595	584	589	214,300	589
2016-12-20	594	594	583	589	175,200	589
2016-12-19	584	605	584	596	231,200	596
2016-12-16	588	601	580	584	359,700	584
2016-12-15	574	587	570	584	295,900	584
2016-12-14	577	577	563	569	135,700	569
2016-12-13	573	576	564	574	196,700	574
2016-12-12	575	586	560	572	318,000	572
2016-12-09	558	570	554	569	305,200	569
2016-12-08	553	560	543	558	261,200	558
2016-12-07	520	543	517	543	276,100	543
2016-12-06	505	519	505	515	262,800	515
2016-12-05	510	510	496	501	275,800	501
2016-12-02	514	521	513	518	402,800	518
2016-12-01	510	523	505	512	310,000	512
2016-11-30	494	504	494	497	176,000	497
2016-11-29	502	502	493	499	318,100	499
2016-11-28	498	512	495	511	157,800	511
2016-11-25	502	507	492	500	186,900	500
2016-11-24	524	527	496	503	258,100	503
2016-11-22	509	519	504	518	228,500	518
2016-11-21	506	509	499	509	228,000	509
2016-11-18	495	501	487	499	319,600	499
2016-11-17	473	485	467	484	178,500	484
2016-11-16	472	480	466	478	243,600	478
2016-11-15	488	496	463	466	303,600	466
2016-11-14	471	489	463	488	287,400	488
2016-11-11	476	492	455	460	393,400	460
2016-11-10	474	475	459	469	273,300	469
2016-11-09	479	483	427	434	430,900	434
2016-11-08	490	492	480	483	147,000	483
2016-11-07	492	496	483	485	149,700	485
2016-11-04	477	483	469	476	247,900	476
2016-11-02	495	497	480	480	302,900	480
2016-11-01	509	512	498	505	209,600	505
2016-10-31	508	515	503	507	298,100	507
2016-10-28	502	528	502	518	997,500	518
2016-10-27	492	498	489	494	115,300	494
2016-10-26	491	495	485	495	160,000	495
2016-10-25	489	502	489	495	235,200	495
2016-10-24	495	495	480	487	107,200	487
2016-10-21	493	497	487	492	117,700	492
2016-10-20	470	490	470	490	226,000	490
2016-10-19	463	470	462	467	114,100	467
2016-10-17	458	474	458	464	154,600	464
2016-10-13	458	465	450	454	134,400	454
2016-10-12	460	461	453	454	143,400	454
2016-10-11	461	474	461	468	196,800	468
2016-10-07	457	464	449	453	153,100	453
2016-10-06	466	476	462	464	304,400	464
2016-10-05	440	462	440	454	495,700	454
2016-10-04	420	444	419	441	444,700	441
2016-10-03	408	425	404	418	256,800	418
2016-09-30	426	426	406	408	233,000	408
2016-09-29	435	437	425	428	207,000	428
2016-09-28	432	432	419	430	174,000	430
2016-09-27	436	436	414	436	321,000	436
2016-09-26	452	452	435	436	151,000	436
2016-09-23	458	458	441	452	238,000	452
2016-09-21	419	455	408	450	306,000	450
2016-09-20	421	430	414	419	260,000	419
2016-09-16	401	422	399	420	260,000	420
2016-09-15	409	409	394	397	118,000	397
2016-09-14	408	411	403	409	169,000	409
2016-09-13	418	418	405	410	147,000	410
2016-09-12	422	424	412	414	113,000	414
2016-09-09	422	432	422	426	179,000	426
2016-09-08	433	435	427	430	119,000	430
2016-09-07	429	436	424	433	179,000	433
2016-09-06	423	436	417	433	137,000	433
2016-09-05	429	429	417	420	139,000	420
2016-09-02	429	430	415	423	141,000	423
2016-09-01	414	431	414	430	209,000	430
2016-08-31	404	414	404	414	118,000	414
2016-08-30	404	406	403	405	58,000	405
2016-08-29	404	409	402	405	84,000	405
2016-08-26	400	400	392	396	116,000	396
2016-08-25	404	404	401	401	49,000	401
2016-08-24	405	410	405	405	52,000	405
2016-08-23	418	418	404	407	112,000	407
2016-08-22	417	422	412	419	76,000	419
2016-08-19	424	424	416	417	80,000	417
2016-08-18	411	427	411	417	130,000	417
2016-08-17	404	423	404	419	109,000	419
2016-08-16	409	415	407	408	145,000	408
2016-08-15	419	419	405	407	94,000	407
2016-08-12	434	435	403	412	173,000	412
2016-08-10	433	433	423	427	83,000	427
2016-08-09	428	433	423	433	89,000	433
2016-08-08	418	432	414	432	138,000	432
2016-08-05	419	419	406	408	100,000	408
2016-08-04	402	417	399	414	159,000	414
2016-08-03	413	414	398	403	149,000	403
2016-08-02	433	435	423	426	132,000	426
2016-08-01	417	434	410	433	248,000	433
2016-07-29	391	431	387	425	347,000	425
2016-07-28	393	393	381	383	87,000	383
2016-07-27	390	396	376	392	172,000	392
2016-07-26	387	388	377	385	98,000	385
2016-07-25	380	386	377	383	73,000	383
2016-07-22	382	385	377	382	78,000	382
2016-07-21	384	391	380	385	128,000	385
2016-07-20	385	385	372	380	133,000	380
2016-07-19	382	386	378	382	109,000	382
2016-07-15	370	384	366	382	200,000	382
2016-07-14	367	370	357	365	112,000	365
2016-07-13	369	373	360	363	231,000	363
2016-07-12	355	367	349	361	219,000	361
2016-07-11	325	350	325	347	137,000	347
2016-07-08	328	331	318	319	123,000	319
2016-07-07	323	333	323	328	95,000	328
2016-07-06	341	341	322	326	181,000	326
2016-07-05	350	352	342	343	99,000	343
2016-07-04	361	361	351	351	140,000	351
2016-07-01	357	363	353	360	111,000	360
2016-06-30	354	357	350	352	86,000	352
2016-06-29	352	355	344	349	197,000	349
2016-06-28	350	357	340	349	243,000	349
2016-06-27	360	363	348	357	144,000	357
2016-06-24	393	395	345	350	154,000	350
2016-06-23	373	386	373	385	72,000	385
2016-06-22	378	378	370	374	129,000	374
2016-06-21	371	381	366	378	88,000	378
2016-06-20	366	380	362	377	104,000	377
2016-06-17	356	370	356	358	345,000	358
2016-06-16	368	368	353	354	246,000	354
2016-06-15	372	373	364	368	210,000	368
2016-06-14	372	373	365	370	154,000	370
2016-06-13	380	380	369	371	207,000	371
2016-06-10	384	385	378	381	260,000	381
2016-06-09	391	393	386	390	70,000	390
2016-06-08	391	395	386	391	96,000	391
2016-06-07	393	396	391	393	121,000	393
2016-06-06	387	392	386	387	191,000	387
2016-06-03	401	406	396	398	100,000	398
2016-06-02	416	416	400	401	183,000	401
2016-06-01	418	421	414	416	67,000	416
2016-05-31	406	419	406	419	134,000	419
2016-05-30	410	412	400	409	92,000	409
2016-05-27	405	405	399	403	77,000	403
2016-05-26	416	416	400	401	141,000	401
2016-05-25	417	417	409	410	97,000	410
2016-05-24	417	417	411	411	62,000	411
2016-05-23	424	424	415	416	154,000	416
2016-05-20	413	425	413	424	142,000	424
2016-05-19	421	423	410	411	130,000	411
2016-05-18	406	416	401	414	192,000	414
2016-05-17	400	406	394	402	93,000	402
2016-05-16	388	404	388	398	115,000	398
2016-05-13	405	409	391	392	179,000	392
2016-05-12	410	412	404	405	182,000	405
2016-05-11	430	430	420	426	119,000	426
2016-05-10	413	424	407	424	153,000	424
2016-05-09	402	416	402	411	179,000	411
2016-05-06	405	406	394	402	180,000	402
2016-05-02	409	409	395	398	283,000	398
2016-04-28	460	475	422	426	402,000	426
2016-04-27	450	456	444	455	284,000	455
2016-04-26	443	447	430	447	219,000	447
2016-04-25	441	446	433	444	237,000	444
2016-04-22	426	441	424	436	535,000	436
2016-04-21	426	433	423	428	253,000	428
2016-04-20	423	428	418	423	209,000	423
2016-04-19	415	424	415	423	115,000	423
2016-04-18	405	410	400	402	127,000	402
2016-04-15	418	425	413	421	130,000	421
2016-04-14	408	423	406	423	261,000	423
2016-04-13	399	408	396	400	358,000	400
2016-04-12	377	399	377	395	239,000	395
2016-04-11	381	384	372	375	149,000	375
2016-04-08	375	392	369	386	427,000	386
2016-04-07	381	389	378	381	232,000	381
2016-04-06	392	396	377	381	277,000	381
2016-04-05	411	411	392	394	202,000	394
2016-04-04	414	421	410	417	163,000	417
2016-04-01	434	434	413	414	267,000	414
2016-03-31	426	439	426	428	146,000	428
2016-03-30	440	440	422	424	224,000	424
2016-03-29	439	445	437	440	116,000	440
2016-03-28	436	442	430	442	142,000	442
2016-03-25	439	443	429	437	126,000	437
2016-03-24	466	466	440	440	214,000	440
2016-03-23	485	489	463	466	197,000	466
2016-03-22	468	479	466	479	173,000	479
2016-03-18	469	474	447	461	304,000	461
2016-03-17	464	479	460	463	192,000	463
2016-03-16	465	474	461	465	226,000	465
2016-03-15	456	467	445	465	257,000	465
2016-03-14	448	461	448	452	333,000	452
2016-03-11	437	447	430	439	472,000	439
2016-03-10	443	452	440	442	191,000	442
2016-03-09	455	457	440	443	173,000	443
2016-03-08	466	477	455	461	204,000	461
2016-03-07	472	482	468	469	148,000	469
2016-03-04	467	480	459	472	224,000	472
2016-03-03	452	475	450	467	526,000	467
2016-03-02	425	443	425	436	134,000	436
2016-03-01	420	424	414	420	126,000	420
2016-02-29	425	439	419	419	169,000	419
2016-02-26	426	436	421	422	136,000	422
2016-02-25	424	439	424	426	168,000	426
2016-02-24	408	440	408	424	219,000	424
2016-02-23	429	431	413	416	164,000	416
2016-02-22	415	428	407	418	149,000	418
2016-02-19	425	426	412	416	142,000	416
2016-02-18	428	436	418	425	274,000	425
2016-02-17	427	438	421	428	168,000	428
2016-02-16	423	443	414	430	215,000	430
2016-02-15	405	432	405	429	214,000	429
2016-02-12	397	414	387	389	471,000	389
2016-02-10	450	453	422	427	207,000	427
2016-02-09	460	462	427	442	209,000	442
2016-02-08	477	490	463	478	224,000	478
2016-02-05	479	487	477	485	150,000	485
2016-02-04	497	506	483	483	228,000	483
2016-02-03	506	516	499	506	252,000	506
2016-02-02	518	541	518	522	173,000	522
2016-02-01	565	565	517	525	318,000	525
2016-01-29	605	615	519	567	467,000	567
2016-01-28	596	616	595	605	147,000	605
2016-01-27	594	609	587	606	165,000	606
2016-01-26	592	597	571	574	130,000	574
2016-01-25	611	613	599	602	100,000	602
2016-01-22	581	610	569	608	220,000	608
2016-01-21	586	592	560	561	150,000	561
2016-01-20	595	602	583	586	210,000	586
2016-01-19	606	609	592	599	107,000	599
2016-01-18	613	613	593	599	129,000	599
2016-01-15	635	635	610	613	73,000	613
2016-01-14	620	629	606	621	216,000	621
2016-01-13	620	634	613	631	119,000	631
2016-01-12	613	621	604	604	137,000	604
2016-01-08	638	647	622	627	121,000	627
2016-01-07	661	662	643	644	84,000	644
2016-01-06	671	674	634	655	169,000	655
2016-01-05	675	686	671	671	100,000	671
2016-01-04	684	691	669	671	61,000	671

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 [2016年度]

8550 (株)栃木銀行の時系列データ [2016年度]