8550 (株)栃木銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 312 | 317 | 310 | 312 | 223,500 | 312 |
| 2022-12-29 | 314 | 314 | 307 | 312 | 466,300 | 312 |
| 2022-12-28 | 319 | 326 | 313 | 315 | 599,700 | 315 |
| 2022-12-27 | 311 | 323 | 310 | 319 | 580,400 | 319 |
| 2022-12-26 | 317 | 317 | 305 | 307 | 439,100 | 307 |
| 2022-12-23 | 308 | 314 | 303 | 313 | 565,500 | 313 |
| 2022-12-22 | 307 | 314 | 295 | 307 | 819,300 | 307 |
| 2022-12-21 | 310 | 337 | 304 | 304 | 2,003,300 | 304 |
| 2022-12-20 | 295 | 320 | 292 | 302 | 1,436,200 | 302 |
| 2022-12-19 | 297 | 304 | 294 | 294 | 289,100 | 294 |
| 2022-12-16 | 293 | 301 | 293 | 297 | 363,100 | 297 |
| 2022-12-15 | 291 | 296 | 291 | 296 | 134,100 | 296 |
| 2022-12-14 | 297 | 297 | 292 | 293 | 172,100 | 293 |
| 2022-12-13 | 302 | 302 | 295 | 296 | 116,100 | 296 |
| 2022-12-12 | 300 | 304 | 298 | 298 | 183,100 | 298 |
| 2022-12-09 | 294 | 301 | 294 | 299 | 185,200 | 299 |
| 2022-12-08 | 300 | 300 | 290 | 297 | 275,000 | 297 |
| 2022-12-07 | 293 | 305 | 292 | 299 | 515,500 | 299 |
| 2022-12-06 | 301 | 307 | 295 | 296 | 274,700 | 296 |
| 2022-12-05 | 308 | 308 | 296 | 301 | 436,300 | 301 |
| 2022-12-02 | 317 | 317 | 302 | 312 | 465,000 | 312 |
| 2022-12-01 | 322 | 325 | 317 | 320 | 311,300 | 320 |
| 2022-11-30 | 342 | 345 | 317 | 321 | 852,600 | 321 |
| 2022-11-29 | 345 | 355 | 337 | 343 | 530,600 | 343 |
| 2022-11-28 | 347 | 360 | 341 | 343 | 930,000 | 343 |
| 2022-11-25 | 310 | 350 | 309 | 350 | 1,967,800 | 350 |
| 2022-11-24 | 304 | 312 | 303 | 311 | 1,327,400 | 311 |
| 2022-11-22 | 292 | 303 | 292 | 303 | 285,900 | 303 |
| 2022-11-21 | 292 | 296 | 288 | 292 | 320,500 | 292 |
| 2022-11-18 | 289 | 297 | 285 | 286 | 280,200 | 286 |
| 2022-11-17 | 283 | 286 | 283 | 286 | 101,600 | 286 |
| 2022-11-16 | 278 | 283 | 276 | 281 | 200,300 | 281 |
| 2022-11-15 | 272 | 278 | 271 | 277 | 282,400 | 277 |
| 2022-11-14 | 278 | 281 | 270 | 271 | 405,500 | 271 |
| 2022-11-11 | 288 | 290 | 276 | 280 | 510,300 | 280 |
| 2022-11-10 | 292 | 292 | 286 | 287 | 256,700 | 287 |
| 2022-11-09 | 298 | 300 | 290 | 291 | 216,400 | 291 |
| 2022-11-08 | 297 | 300 | 294 | 296 | 365,900 | 296 |
| 2022-11-07 | 301 | 301 | 297 | 297 | 143,400 | 297 |
| 2022-11-04 | 298 | 305 | 296 | 299 | 220,300 | 299 |
| 2022-11-02 | 300 | 306 | 299 | 299 | 160,500 | 299 |
| 2022-11-01 | 305 | 306 | 301 | 302 | 242,700 | 302 |
| 2022-10-31 | 301 | 306 | 297 | 303 | 278,300 | 303 |
| 2022-10-28 | 304 | 307 | 297 | 299 | 1,032,100 | 299 |
| 2022-10-27 | 311 | 312 | 299 | 306 | 676,700 | 306 |
| 2022-10-26 | 313 | 317 | 312 | 315 | 140,400 | 315 |
| 2022-10-25 | 311 | 317 | 308 | 311 | 360,100 | 311 |
| 2022-10-24 | 307 | 312 | 305 | 310 | 251,300 | 310 |
| 2022-10-21 | 301 | 305 | 299 | 303 | 303,300 | 303 |
| 2022-10-20 | 301 | 305 | 299 | 305 | 217,100 | 305 |
| 2022-10-19 | 295 | 304 | 294 | 303 | 251,200 | 303 |
| 2022-10-18 | 289 | 296 | 287 | 295 | 205,400 | 295 |
| 2022-10-17 | 287 | 290 | 286 | 286 | 168,700 | 286 |
| 2022-10-14 | 286 | 288 | 282 | 288 | 206,000 | 288 |
| 2022-10-13 | 280 | 281 | 275 | 278 | 252,300 | 278 |
| 2022-10-12 | 283 | 283 | 276 | 281 | 334,700 | 281 |
| 2022-10-11 | 290 | 292 | 285 | 285 | 395,700 | 285 |
| 2022-10-07 | 293 | 296 | 291 | 293 | 244,300 | 293 |
| 2022-10-06 | 289 | 298 | 289 | 296 | 334,900 | 296 |
| 2022-10-05 | 285 | 295 | 285 | 289 | 453,500 | 289 |
| 2022-10-04 | 277 | 285 | 277 | 282 | 280,500 | 282 |
| 2022-10-03 | 272 | 273 | 266 | 273 | 238,300 | 273 |
| 2022-09-30 | 278 | 279 | 272 | 274 | 259,300 | 274 |
| 2022-09-29 | 273 | 281 | 270 | 278 | 306,100 | 278 |
| 2022-09-28 | 262 | 269 | 258 | 268 | 491,300 | 268 |
| 2022-09-27 | 265 | 268 | 262 | 262 | 211,900 | 262 |
| 2022-09-26 | 272 | 273 | 265 | 265 | 415,000 | 265 |
| 2022-09-22 | 280 | 280 | 274 | 275 | 274,200 | 275 |
| 2022-09-21 | 280 | 288 | 280 | 283 | 351,400 | 283 |
| 2022-09-20 | 280 | 284 | 279 | 281 | 302,900 | 281 |
| 2022-09-16 | 274 | 278 | 274 | 275 | 238,200 | 275 |
| 2022-09-15 | 276 | 276 | 271 | 273 | 181,900 | 273 |
| 2022-09-14 | 275 | 279 | 275 | 275 | 151,200 | 275 |
| 2022-09-13 | 280 | 281 | 277 | 280 | 178,400 | 280 |
| 2022-09-12 | 283 | 283 | 279 | 282 | 133,000 | 282 |
| 2022-09-09 | 280 | 285 | 280 | 281 | 262,600 | 281 |
| 2022-09-08 | 276 | 280 | 274 | 279 | 215,400 | 279 |
| 2022-09-07 | 277 | 280 | 271 | 271 | 220,600 | 271 |
| 2022-09-06 | 281 | 281 | 276 | 279 | 179,300 | 279 |
| 2022-09-05 | 280 | 281 | 277 | 280 | 188,600 | 280 |
| 2022-09-02 | 281 | 281 | 275 | 280 | 267,500 | 280 |
| 2022-09-01 | 288 | 288 | 280 | 281 | 226,100 | 281 |
| 2022-08-31 | 285 | 292 | 285 | 289 | 210,400 | 289 |
| 2022-08-30 | 287 | 289 | 286 | 288 | 147,400 | 288 |
| 2022-08-29 | 290 | 293 | 287 | 288 | 174,900 | 288 |
| 2022-08-26 | 301 | 303 | 296 | 296 | 182,300 | 296 |
| 2022-08-25 | 296 | 300 | 296 | 300 | 86,100 | 300 |
| 2022-08-24 | 295 | 298 | 294 | 297 | 120,200 | 297 |
| 2022-08-23 | 301 | 301 | 295 | 295 | 199,100 | 295 |
| 2022-08-22 | 301 | 303 | 297 | 303 | 169,000 | 303 |
| 2022-08-19 | 299 | 304 | 299 | 303 | 232,800 | 303 |
| 2022-08-18 | 293 | 297 | 289 | 297 | 239,400 | 297 |
| 2022-08-17 | 294 | 300 | 294 | 296 | 273,100 | 296 |
| 2022-08-16 | 294 | 294 | 286 | 292 | 298,700 | 292 |
| 2022-08-15 | 291 | 296 | 291 | 296 | 203,900 | 296 |
| 2022-08-12 | 293 | 297 | 291 | 293 | 254,800 | 293 |
| 2022-08-10 | 289 | 291 | 285 | 288 | 128,800 | 288 |
| 2022-08-09 | 296 | 296 | 285 | 286 | 202,600 | 286 |
| 2022-08-08 | 296 | 303 | 294 | 296 | 262,600 | 296 |
| 2022-08-05 | 306 | 310 | 292 | 294 | 356,600 | 294 |
| 2022-08-04 | 316 | 316 | 308 | 310 | 166,200 | 310 |
| 2022-08-03 | 317 | 318 | 312 | 316 | 250,000 | 316 |
| 2022-08-02 | 313 | 320 | 307 | 317 | 405,300 | 317 |
| 2022-08-01 | 299 | 327 | 296 | 315 | 1,210,200 | 315 |
| 2022-07-29 | 293 | 301 | 286 | 298 | 628,600 | 298 |
| 2022-07-28 | 290 | 296 | 285 | 295 | 517,300 | 295 |
| 2022-07-27 | 288 | 290 | 284 | 288 | 211,100 | 288 |
| 2022-07-26 | 278 | 289 | 277 | 288 | 353,900 | 288 |
| 2022-07-25 | 284 | 284 | 275 | 275 | 365,600 | 275 |
| 2022-07-22 | 279 | 287 | 275 | 286 | 429,500 | 286 |
| 2022-07-21 | 273 | 279 | 272 | 277 | 349,500 | 277 |
| 2022-07-20 | 273 | 273 | 270 | 273 | 213,600 | 273 |
| 2022-07-19 | 269 | 273 | 266 | 267 | 215,800 | 267 |
| 2022-07-15 | 268 | 268 | 264 | 265 | 166,300 | 265 |
| 2022-07-14 | 262 | 267 | 261 | 266 | 247,000 | 266 |
| 2022-07-13 | 265 | 266 | 263 | 265 | 102,000 | 265 |
| 2022-07-12 | 263 | 267 | 262 | 263 | 267,000 | 263 |
| 2022-07-11 | 256 | 265 | 256 | 264 | 264,400 | 264 |
| 2022-07-08 | 251 | 258 | 251 | 252 | 258,100 | 252 |
| 2022-07-07 | 250 | 252 | 244 | 251 | 280,500 | 251 |
| 2022-07-06 | 253 | 257 | 247 | 249 | 326,700 | 249 |
| 2022-07-05 | 252 | 255 | 251 | 255 | 271,700 | 255 |
| 2022-07-04 | 253 | 254 | 249 | 250 | 261,200 | 250 |
| 2022-07-01 | 256 | 256 | 248 | 252 | 343,600 | 252 |
| 2022-06-30 | 253 | 256 | 252 | 256 | 342,300 | 256 |
| 2022-06-29 | 260 | 264 | 253 | 253 | 206,200 | 253 |
| 2022-06-28 | 259 | 263 | 258 | 263 | 144,700 | 263 |
| 2022-06-27 | 260 | 260 | 255 | 259 | 172,600 | 259 |
| 2022-06-24 | 261 | 261 | 254 | 258 | 237,200 | 258 |
| 2022-06-23 | 255 | 260 | 255 | 260 | 236,100 | 260 |
| 2022-06-22 | 254 | 254 | 249 | 254 | 163,400 | 254 |
| 2022-06-21 | 249 | 254 | 249 | 252 | 148,100 | 252 |
| 2022-06-20 | 252 | 256 | 247 | 247 | 186,000 | 247 |
| 2022-06-17 | 252 | 257 | 250 | 251 | 389,100 | 251 |
| 2022-06-16 | 259 | 262 | 255 | 257 | 263,600 | 257 |
| 2022-06-15 | 262 | 263 | 256 | 256 | 191,000 | 256 |
| 2022-06-14 | 264 | 266 | 261 | 261 | 183,600 | 261 |
| 2022-06-13 | 264 | 269 | 263 | 265 | 232,300 | 265 |
| 2022-06-10 | 268 | 271 | 265 | 265 | 218,900 | 265 |
| 2022-06-09 | 266 | 272 | 266 | 270 | 338,000 | 270 |
| 2022-06-08 | 273 | 276 | 266 | 270 | 289,300 | 270 |
| 2022-06-07 | 270 | 278 | 270 | 272 | 338,500 | 272 |
| 2022-06-06 | 269 | 270 | 267 | 268 | 163,000 | 268 |
| 2022-06-03 | 267 | 274 | 266 | 270 | 239,700 | 270 |
| 2022-06-02 | 269 | 270 | 266 | 269 | 233,100 | 269 |
| 2022-06-01 | 268 | 274 | 266 | 269 | 387,100 | 269 |
| 2022-05-31 | 265 | 272 | 264 | 269 | 364,500 | 269 |
| 2022-05-30 | 261 | 271 | 260 | 265 | 591,600 | 265 |
| 2022-05-27 | 257 | 263 | 255 | 259 | 470,600 | 259 |
| 2022-05-26 | 250 | 262 | 248 | 261 | 831,000 | 261 |
| 2022-05-25 | 243 | 248 | 242 | 247 | 217,400 | 247 |
| 2022-05-24 | 242 | 243 | 239 | 241 | 228,900 | 241 |
| 2022-05-23 | 238 | 248 | 238 | 242 | 522,300 | 242 |
| 2022-05-20 | 238 | 240 | 235 | 237 | 368,400 | 237 |
| 2022-05-19 | 233 | 241 | 231 | 239 | 302,300 | 239 |
| 2022-05-18 | 231 | 237 | 231 | 236 | 193,600 | 236 |
| 2022-05-17 | 230 | 234 | 229 | 230 | 284,500 | 230 |
| 2022-05-16 | 245 | 245 | 231 | 231 | 451,300 | 231 |
| 2022-05-13 | 235 | 244 | 235 | 243 | 244,700 | 243 |
| 2022-05-12 | 240 | 244 | 236 | 236 | 266,100 | 236 |
| 2022-05-11 | 244 | 245 | 240 | 243 | 235,600 | 243 |
| 2022-05-10 | 248 | 251 | 243 | 249 | 257,800 | 249 |
| 2022-05-09 | 249 | 254 | 248 | 251 | 223,300 | 251 |
| 2022-05-06 | 245 | 253 | 245 | 252 | 225,100 | 252 |
| 2022-05-02 | 240 | 244 | 240 | 244 | 197,100 | 244 |
| 2022-04-28 | 232 | 242 | 231 | 242 | 325,500 | 242 |
| 2022-04-27 | 233 | 237 | 230 | 233 | 523,400 | 233 |
| 2022-04-26 | 240 | 240 | 234 | 236 | 135,800 | 236 |
| 2022-04-25 | 234 | 239 | 234 | 238 | 115,400 | 238 |
| 2022-04-22 | 241 | 241 | 235 | 240 | 215,100 | 240 |
| 2022-04-21 | 242 | 244 | 237 | 241 | 233,500 | 241 |
| 2022-04-20 | 234 | 240 | 233 | 240 | 268,200 | 240 |
| 2022-04-19 | 232 | 233 | 230 | 232 | 82,700 | 232 |
| 2022-04-18 | 226 | 230 | 226 | 228 | 100,800 | 228 |
| 2022-04-15 | 229 | 232 | 226 | 228 | 109,800 | 228 |
| 2022-04-14 | 227 | 231 | 226 | 231 | 111,400 | 231 |
| 2022-04-13 | 225 | 228 | 223 | 228 | 126,200 | 228 |
| 2022-04-12 | 224 | 228 | 224 | 226 | 144,800 | 226 |
| 2022-04-11 | 222 | 228 | 222 | 226 | 150,600 | 226 |
| 2022-04-08 | 223 | 223 | 218 | 223 | 282,400 | 223 |
| 2022-04-07 | 225 | 225 | 219 | 224 | 292,900 | 224 |
| 2022-04-06 | 228 | 229 | 226 | 227 | 355,500 | 227 |
| 2022-04-05 | 227 | 228 | 223 | 228 | 205,000 | 228 |
| 2022-04-04 | 225 | 227 | 224 | 226 | 137,600 | 226 |
| 2022-04-01 | 220 | 225 | 218 | 225 | 246,300 | 225 |
| 2022-03-31 | 228 | 228 | 219 | 221 | 232,800 | 221 |
| 2022-03-30 | 232 | 232 | 227 | 230 | 391,400 | 230 |
| 2022-03-29 | 230 | 233 | 226 | 231 | 281,600 | 231 |
| 2022-03-28 | 232 | 233 | 228 | 230 | 438,100 | 230 |
| 2022-03-25 | 224 | 233 | 224 | 230 | 789,100 | 230 |
| 2022-03-24 | 219 | 224 | 217 | 224 | 451,500 | 224 |
| 2022-03-23 | 222 | 224 | 220 | 223 | 226,100 | 223 |
| 2022-03-22 | 219 | 220 | 218 | 220 | 218,300 | 220 |
| 2022-03-18 | 221 | 221 | 217 | 218 | 226,200 | 218 |
| 2022-03-17 | 220 | 222 | 217 | 221 | 244,600 | 221 |
| 2022-03-16 | 219 | 219 | 217 | 218 | 215,200 | 218 |
| 2022-03-15 | 216 | 221 | 214 | 219 | 202,100 | 219 |
| 2022-03-14 | 215 | 218 | 214 | 214 | 176,300 | 214 |
| 2022-03-11 | 212 | 217 | 212 | 214 | 318,200 | 214 |
| 2022-03-10 | 211 | 216 | 209 | 215 | 246,800 | 215 |
| 2022-03-09 | 200 | 209 | 200 | 204 | 320,800 | 204 |
| 2022-03-08 | 206 | 208 | 199 | 202 | 401,700 | 202 |
| 2022-03-07 | 211 | 212 | 206 | 210 | 365,800 | 210 |
| 2022-03-04 | 221 | 222 | 213 | 213 | 291,200 | 213 |
| 2022-03-03 | 217 | 223 | 217 | 220 | 234,200 | 220 |
| 2022-03-02 | 220 | 222 | 211 | 214 | 471,500 | 214 |
| 2022-03-01 | 227 | 227 | 222 | 223 | 243,300 | 223 |
| 2022-02-28 | 220 | 226 | 220 | 225 | 190,300 | 225 |
| 2022-02-25 | 223 | 225 | 217 | 222 | 401,400 | 222 |
| 2022-02-24 | 224 | 227 | 222 | 225 | 285,900 | 225 |
| 2022-02-22 | 230 | 230 | 226 | 227 | 208,100 | 227 |
| 2022-02-21 | 230 | 234 | 229 | 233 | 165,100 | 233 |
| 2022-02-18 | 237 | 237 | 230 | 234 | 399,700 | 234 |
| 2022-02-17 | 241 | 244 | 238 | 240 | 250,500 | 240 |
| 2022-02-16 | 244 | 248 | 243 | 247 | 232,300 | 247 |
| 2022-02-15 | 252 | 252 | 234 | 239 | 513,300 | 239 |
| 2022-02-14 | 245 | 253 | 244 | 251 | 258,800 | 251 |
| 2022-02-10 | 252 | 253 | 243 | 250 | 519,000 | 250 |
| 2022-02-09 | 253 | 260 | 247 | 254 | 652,700 | 254 |
| 2022-02-08 | 240 | 253 | 237 | 251 | 718,800 | 251 |
| 2022-02-07 | 234 | 242 | 232 | 238 | 513,700 | 238 |
| 2022-02-04 | 228 | 235 | 227 | 234 | 392,200 | 234 |
| 2022-02-03 | 230 | 231 | 226 | 228 | 210,400 | 228 |
| 2022-02-02 | 228 | 231 | 224 | 230 | 242,800 | 230 |
| 2022-02-01 | 224 | 228 | 223 | 225 | 303,000 | 225 |
| 2022-01-31 | 213 | 222 | 212 | 222 | 359,600 | 222 |
| 2022-01-28 | 215 | 220 | 213 | 219 | 305,400 | 219 |
| 2022-01-27 | 220 | 220 | 212 | 214 | 290,500 | 214 |
| 2022-01-26 | 218 | 220 | 216 | 217 | 212,900 | 217 |
| 2022-01-25 | 221 | 221 | 215 | 218 | 366,100 | 218 |
| 2022-01-24 | 213 | 221 | 213 | 221 | 272,700 | 221 |
| 2022-01-21 | 209 | 213 | 205 | 212 | 316,200 | 212 |
| 2022-01-20 | 217 | 220 | 213 | 213 | 294,100 | 213 |
| 2022-01-19 | 218 | 221 | 215 | 216 | 468,200 | 216 |
| 2022-01-18 | 231 | 233 | 222 | 223 | 545,700 | 223 |
| 2022-01-17 | 230 | 238 | 228 | 230 | 507,500 | 230 |
| 2022-01-14 | 229 | 232 | 225 | 226 | 611,200 | 226 |
| 2022-01-13 | 227 | 233 | 220 | 232 | 553,900 | 232 |
| 2022-01-12 | 233 | 237 | 229 | 229 | 679,600 | 229 |
| 2022-01-11 | 220 | 236 | 220 | 235 | 849,800 | 235 |
| 2022-01-07 | 211 | 222 | 211 | 219 | 660,900 | 219 |
| 2022-01-06 | 218 | 221 | 203 | 210 | 1,347,000 | 210 |
| 2022-01-05 | 223 | 229 | 218 | 219 | 803,700 | 219 |
| 2022-01-04 | 229 | 230 | 218 | 224 | 1,328,500 | 224 |
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
