8550 (株)栃木銀行の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	453	456	451	454	152,600	454
2017-12-28	456	457	451	453	111,200	453
2017-12-27	453	459	453	456	76,300	456
2017-12-26	453	458	451	452	122,500	452
2017-12-25	459	460	449	454	215,000	454
2017-12-22	465	467	456	459	318,100	459
2017-12-21	470	472	463	464	235,500	464
2017-12-20	467	476	467	472	144,300	472
2017-12-19	475	476	469	470	116,100	470
2017-12-18	470	474	466	473	207,500	473
2017-12-15	480	480	464	464	304,200	464
2017-12-14	493	493	481	483	160,400	483
2017-12-13	493	496	486	493	263,600	493
2017-12-12	483	493	482	492	189,700	492
2017-12-11	470	483	466	482	163,800	482
2017-12-08	454	468	454	467	281,700	467
2017-12-07	471	472	463	463	106,100	463
2017-12-06	481	482	469	470	127,000	470
2017-12-05	471	485	471	485	124,400	485
2017-12-04	480	482	475	475	133,100	475
2017-12-01	480	483	476	480	134,000	480
2017-11-30	483	490	479	480	244,300	480
2017-11-29	472	483	472	481	113,100	481
2017-11-28	468	471	465	467	73,300	467
2017-11-27	471	474	467	470	150,300	470
2017-11-24	465	470	463	468	108,000	468
2017-11-22	471	474	467	468	152,300	468
2017-11-21	465	475	465	469	144,400	469
2017-11-20	460	468	457	467	147,300	467
2017-11-17	464	468	458	460	221,500	460
2017-11-16	459	467	457	462	191,900	462
2017-11-15	464	467	456	459	185,500	459
2017-11-13	484	489	476	479	126,300	479
2017-11-10	493	498	489	491	147,800	491
2017-11-09	496	504	491	503	220,400	503
2017-11-08	501	501	491	495	143,300	495
2017-11-07	489	501	485	498	160,000	498
2017-11-06	515	515	494	497	230,900	497
2017-11-02	512	517	505	515	148,900	515
2017-11-01	516	517	509	512	174,000	512
2017-10-31	513	518	510	513	129,500	513
2017-10-30	516	524	511	518	470,800	518
2017-10-27	506	522	503	514	349,900	514
2017-10-26	510	511	503	507	129,400	507
2017-10-25	510	520	507	509	336,200	509
2017-10-24	503	511	502	510	181,200	510
2017-10-23	500	503	496	502	170,300	502
2017-10-20	493	498	490	495	200,500	495
2017-10-19	495	500	494	497	144,300	497
2017-10-18	498	498	489	498	153,000	498
2017-10-17	503	504	496	500	163,600	500
2017-10-16	491	504	489	501	308,500	501
2017-10-13	489	493	484	491	168,100	491
2017-10-12	492	492	486	491	157,400	491
2017-10-11	485	491	483	489	186,700	489
2017-10-10	479	485	479	485	151,900	485
2017-10-06	479	485	479	482	118,900	482
2017-10-05	481	481	476	479	125,400	479
2017-10-04	484	484	478	481	125,500	481
2017-10-03	482	485	478	484	120,100	484
2017-10-02	478	484	474	479	220,200	479
2017-09-29	478	482	476	480	200,300	480
2017-09-28	480	482	475	479	186,500	479
2017-09-27	472	477	471	476	133,600	476
2017-09-26	474	479	472	479	174,200	479
2017-09-25	476	478	473	476	154,300	476
2017-09-22	477	479	471	474	152,300	474
2017-09-21	477	483	463	473	305,200	473
2017-09-20	466	472	463	471	279,600	471
2017-09-19	455	464	452	464	287,900	464
2017-09-15	442	451	439	451	412,800	451
2017-09-14	442	448	440	441	168,600	441
2017-09-13	439	443	435	441	129,600	441
2017-09-12	440	440	435	438	148,900	438
2017-09-11	432	438	431	433	118,000	433
2017-09-08	429	432	424	427	290,800	427
2017-09-07	428	433	427	433	153,700	433
2017-09-06	425	426	418	425	149,900	425
2017-09-05	431	436	428	429	91,500	429
2017-09-04	438	440	428	430	189,300	430
2017-09-01	438	440	433	438	178,500	438
2017-08-31	431	437	429	432	178,800	432
2017-08-30	427	430	425	429	133,700	429
2017-08-29	420	425	417	425	183,800	425
2017-08-28	419	425	417	424	207,100	424
2017-08-25	418	424	418	422	151,700	422
2017-08-24	418	422	417	418	172,200	418
2017-08-23	423	424	417	419	235,300	419
2017-08-22	425	425	419	422	137,700	422
2017-08-21	429	429	420	424	118,400	424
2017-08-18	423	427	420	426	312,300	426
2017-08-17	425	428	423	426	171,300	426
2017-08-16	428	430	422	427	225,100	427
2017-08-15	431	436	430	432	212,800	432
2017-08-14	430	432	425	428	218,400	428
2017-08-10	432	438	431	437	123,900	437
2017-08-09	441	442	432	434	192,000	434
2017-08-08	446	448	441	444	83,300	444
2017-08-07	445	449	445	446	115,200	446
2017-08-04	442	446	441	444	157,000	444
2017-08-03	446	449	442	447	183,200	447
2017-08-02	458	458	449	450	158,100	450
2017-08-01	448	457	448	456	159,200	456
2017-07-31	462	462	449	449	184,100	449
2017-07-28	454	462	454	462	105,200	462
2017-07-27	454	462	452	458	198,800	458
2017-07-26	458	459	452	454	235,700	454
2017-07-25	457	460	455	457	59,600	457
2017-07-24	457	461	453	461	132,300	461
2017-07-21	459	459	454	459	155,700	459
2017-07-20	462	462	457	461	133,100	461
2017-07-19	461	461	457	461	113,600	461
2017-07-18	458	465	457	464	153,700	464
2017-07-14	458	465	458	463	125,200	463
2017-07-13	467	468	457	458	165,200	458
2017-07-12	469	469	464	466	141,200	466
2017-07-11	464	473	464	472	102,900	472
2017-07-10	469	471	465	465	157,500	465
2017-07-07	468	475	468	468	209,500	468
2017-07-06	473	475	468	470	340,900	470
2017-07-05	475	478	472	475	177,200	475
2017-07-04	484	485	477	479	194,300	479
2017-07-03	478	481	473	480	116,800	480
2017-06-30	475	479	474	476	163,800	476
2017-06-29	483	487	478	480	132,700	480
2017-06-28	478	481	475	479	130,200	479
2017-06-27	472	479	471	476	149,700	476
2017-06-26	476	476	471	471	74,700	471
2017-06-23	480	481	472	474	214,100	474
2017-06-22	476	481	476	479	117,100	479
2017-06-21	481	481	476	477	154,500	477
2017-06-20	482	490	480	485	180,400	485
2017-06-19	482	482	475	476	133,000	476
2017-06-16	476	487	476	482	190,900	482
2017-06-15	484	485	475	475	162,900	475
2017-06-14	484	490	484	485	127,400	485
2017-06-13	482	487	481	486	141,000	486
2017-06-12	490	497	481	482	174,100	482
2017-06-09	481	492	480	489	263,800	489
2017-06-08	487	490	483	484	192,400	484
2017-06-07	485	486	481	484	264,500	484
2017-06-06	490	498	486	487	224,400	487
2017-06-05	494	494	483	490	276,400	490
2017-06-02	488	500	486	498	304,500	498
2017-06-01	484	489	480	485	217,400	485
2017-05-31	489	489	481	482	322,900	482
2017-05-30	498	498	488	492	174,600	492
2017-05-29	502	505	500	501	83,500	501
2017-05-26	505	506	498	500	204,100	500
2017-05-25	510	511	505	506	256,700	506
2017-05-24	513	521	507	515	162,600	515
2017-05-23	513	514	506	508	168,800	508
2017-05-22	520	520	511	514	151,200	514
2017-05-19	513	519	508	517	241,800	517
2017-05-18	518	519	510	511	188,100	511
2017-05-17	536	536	527	530	186,300	530
2017-05-16	543	545	538	543	156,300	543
2017-05-15	540	542	532	539	168,900	539
2017-05-12	539	549	539	546	312,300	546
2017-05-11	567	568	560	562	168,700	562
2017-05-10	559	567	559	561	194,000	561
2017-05-09	567	567	560	563	140,400	563
2017-05-08	560	568	558	566	206,400	566
2017-05-02	545	556	540	550	230,800	550
2017-05-01	528	540	528	540	150,500	540
2017-04-28	540	543	528	532	135,500	532
2017-04-27	534	545	534	542	137,100	542
2017-04-26	534	540	531	538	122,200	538
2017-04-25	521	534	517	531	203,000	531
2017-04-24	520	527	517	520	152,800	520
2017-04-21	515	522	510	512	219,200	512
2017-04-20	500	514	498	508	151,900	508
2017-04-19	500	504	491	498	146,700	498
2017-04-18	498	515	498	505	156,300	505
2017-04-17	493	499	487	493	115,000	493
2017-04-14	494	501	493	495	121,100	495
2017-04-13	495	505	493	500	152,200	500
2017-04-12	497	504	496	501	107,500	501
2017-04-11	506	508	499	503	126,300	503
2017-04-10	507	515	504	510	149,500	510
2017-04-07	499	508	498	499	231,800	499
2017-04-06	501	503	490	492	168,400	492
2017-04-05	510	515	503	504	232,400	504
2017-04-04	514	516	505	509	185,400	509
2017-04-03	519	524	511	518	197,200	518
2017-03-31	530	536	512	513	191,100	513
2017-03-30	532	533	523	527	85,900	527
2017-03-29	544	544	528	535	146,700	535
2017-03-28	525	538	525	538	192,500	538
2017-03-27	523	523	516	521	222,600	521
2017-03-24	523	541	522	536	123,900	536
2017-03-23	533	537	522	524	218,800	524
2017-03-22	546	546	532	533	209,400	533
2017-03-21	554	560	553	556	149,100	556
2017-03-17	551	556	545	556	285,000	556
2017-03-16	548	560	547	551	227,300	551
2017-03-15	557	563	554	557	93,400	557
2017-03-14	561	565	560	562	151,600	562
2017-03-13	553	564	553	557	277,200	557
2017-03-10	552	554	547	552	476,400	552
2017-03-09	555	555	546	548	213,000	548
2017-03-08	550	555	544	548	275,100	548
2017-03-07	557	560	551	553	331,400	553
2017-03-06	563	566	559	563	239,100	563
2017-03-03	565	570	561	565	173,500	565
2017-03-02	577	582	568	569	233,000	569
2017-03-01	567	569	559	567	283,500	567
2017-02-28	566	577	564	568	154,200	568
2017-02-27	576	578	560	562	278,100	562
2017-02-24	575	585	572	583	243,700	583
2017-02-23	591	591	572	580	205,000	580
2017-02-22	592	594	586	590	101,300	590
2017-02-21	590	593	585	590	119,200	590
2017-02-20	591	594	584	593	166,400	593
2017-02-17	598	601	592	595	179,600	595
2017-02-16	601	612	596	601	266,300	601
2017-02-15	598	606	594	601	412,900	601
2017-02-14	600	615	589	589	373,300	589
2017-02-13	608	613	594	595	219,700	595
2017-02-10	592	605	591	599	283,500	599
2017-02-09	580	585	572	582	164,800	582
2017-02-08	590	591	581	584	155,900	584
2017-02-07	587	604	587	595	126,100	595
2017-02-06	604	611	595	596	190,500	596
2017-02-03	567	603	567	596	274,200	596
2017-02-02	591	591	565	567	201,500	567
2017-02-01	570	587	561	585	115,200	585
2017-01-31	577	583	571	575	131,300	575
2017-01-30	581	587	577	586	90,600	586
2017-01-27	591	596	585	587	152,800	587
2017-01-26	581	591	576	584	113,800	584
2017-01-25	578	581	570	571	99,100	571
2017-01-24	579	579	559	561	130,700	561
2017-01-23	578	587	574	575	111,600	575
2017-01-20	590	594	577	585	227,400	585
2017-01-19	577	590	574	589	172,600	589
2017-01-18	569	569	554	563	141,500	563
2017-01-17	580	581	567	569	139,700	569
2017-01-16	595	596	578	581	176,300	581
2017-01-13	585	603	585	600	414,300	600
2017-01-12	586	593	579	585	273,400	585
2017-01-11	590	594	587	591	133,300	591
2017-01-10	585	592	580	584	160,800	584
2017-01-06	583	589	580	587	131,700	587
2017-01-05	600	600	582	589	261,800	589
2017-01-04	575	600	575	599	211,600	599

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 [2017年度]

8550 (株)栃木銀行の時系列データ [2017年度]