[8550 東証1部] 栃木銀行 日足 時系列データ

[8550 東証1部] 栃木銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24513.00521.00507.00515.0016260083581800
2017-05-23513.00514.00506.00508.0016880086007100
2017-05-22520.00520.00511.00514.0015120077785600
2017-05-19513.00519.00508.00517.00241800124209700
2017-05-18518.00519.00510.00511.0018810096336800
2017-05-17536.00536.00527.00530.0018630098721500
2017-05-16543.00545.00538.00543.0015630084606000
2017-05-15540.00542.00532.00539.0016890090854800
2017-05-12539.00549.00539.00546.00312300170178300
2017-05-11567.00568.00560.00562.0016870095131500
2017-05-10559.00567.00559.00561.00194000109162400
2017-05-09567.00567.00560.00563.0014040079107000
2017-05-08560.00568.00558.00566.00206400116573900
2017-05-02545.00556.00540.00550.00230800127091200
2017-05-01528.00540.00528.00540.0015050080583600
2017-04-28540.00543.00528.00532.0013550072337200
2017-04-27534.00545.00534.00542.0013710074159600
2017-04-26534.00540.00531.00538.0012220065576400
2017-04-25521.00534.00517.00531.00203000107502600
2017-04-24520.00527.00517.00520.0015280079771000
2017-04-21515.00522.00510.00512.00219200112635400
2017-04-20500.00514.00498.00508.0015190077272600
2017-04-19500.00504.00491.00498.0014670073079400
2017-04-18498.00515.00498.00505.0015630079519800
2017-04-17493.00499.00487.00493.0011500056574200
2017-04-14494.00501.00493.00495.0012110060069300
2017-04-13495.00505.00493.00500.0015220076113100
2017-04-12497.00504.00496.00501.0010750053753500
2017-04-11506.00508.00499.00503.0012630063625600
2017-04-10507.00515.00504.00510.0014950076149100
2017-04-07499.00508.00498.00499.00231800116498200
2017-04-06501.00503.00490.00492.0016840083372200
2017-04-05510.00515.00503.00504.00232400117868700
2017-04-04514.00516.00505.00509.0018540094555500
2017-04-03519.00524.00511.00518.00197200102338400
2017-03-31530.00536.00512.00513.0019110099241600
2017-03-30532.00533.00523.00527.008590045405100
2017-03-29544.00544.00528.00535.0014670078482100
2017-03-28525.00538.00525.00538.00192500102928300
2017-03-27523.00523.00516.00521.00222600115736800
2017-03-24523.00541.00522.00536.0012390066154700
2017-03-23533.00537.00522.00524.00218800115058300
2017-03-22546.00546.00532.00533.00209400112485300
2017-03-21554.00560.00553.00556.0014910082899500
2017-03-17551.00556.00545.00556.00285000157505400
2017-03-16548.00560.00547.00551.00227300125631500
2017-03-15557.00563.00554.00557.009340052121400
2017-03-14561.00565.00560.00562.0015160085273100
2017-03-13553.00564.00553.00557.00277200154978000
2017-03-10552.00554.00547.00552.00476400262716800
2017-03-09555.00555.00546.00548.00213000116928000
2017-03-08550.00555.00544.00548.00275100150801600
2017-03-07557.00560.00551.00553.00331400183654000
2017-03-06563.00566.00559.00563.00239100134619900
2017-03-03565.00570.00561.00565.0017350098020200
2017-03-02577.00582.00568.00569.00233000133495700
2017-03-01567.00569.00559.00567.00283500159722300
2017-02-28566.00577.00564.00568.0015420087907000
2017-02-27576.00578.00560.00562.00278100157231200
2017-02-24575.00585.00572.00583.00243700141756400
2017-02-23591.00591.00572.00580.00205000118740200
2017-02-22592.00594.00586.00590.0010130059725300
2017-02-21590.00593.00585.00590.0011920070264800
2017-02-20591.00594.00584.00593.0016640098195300
2017-02-17598.00601.00592.00595.00179600107004200
2017-02-16601.00612.00596.00601.00266300160534400
2017-02-15598.00606.00594.00601.00412900247717800
2017-02-14600.00615.00589.00589.00373300223449700
2017-02-13608.00613.00594.00595.00219700131806800
2017-02-10592.00605.00591.00599.00283500170088400
2017-02-09580.00585.00572.00582.0016480095611800
2017-02-08590.00591.00581.00584.0015590091016400
2017-02-07587.00604.00587.00595.0012610075158200
2017-02-06604.00611.00595.00596.00190500114269200
2017-02-03567.00603.00567.00596.00274200162150400
2017-02-02591.00591.00565.00567.00201500115887000
2017-02-01570.00587.00561.00585.0011520066670200
2017-01-31577.00583.00571.00575.0013130075708400
2017-01-30581.00587.00577.00586.009060052836500
2017-01-27591.00596.00585.00587.0015280090349600
2017-01-26581.00591.00576.00584.0011380066491900
2017-01-25578.00581.00570.00571.009910056864500
2017-01-24579.00579.00559.00561.0013070074011900
2017-01-23578.00587.00574.00575.0011160064502100
2017-01-20590.00594.00577.00585.00227400132933800
2017-01-19577.00590.00574.00589.00172600100758400
2017-01-18569.00569.00554.00563.0014150079422500
2017-01-17580.00581.00567.00569.0013970079825400
2017-01-16595.00596.00578.00581.00176300103271300
2017-01-13585.00603.00585.00600.00414300247859400
2017-01-12586.00593.00579.00585.00273400160054200
2017-01-11590.00594.00587.00591.0013330078681100
2017-01-10585.00592.00580.00584.0016080093996400
2017-01-06583.00589.00580.00587.0013170077002900
2017-01-05600.00600.00582.00589.00261800154379500
2017-01-04575.00600.00575.00599.00211600125231700
2016-12-30572.00579.00565.00574.00196900112921500
2016-12-29581.00587.00565.00571.00257700147825600
2016-12-28583.00590.00577.00590.0011860069538000
2016-12-27579.00591.00575.00585.0013960081447600
2016-12-26592.00592.00576.00577.0011160064955100
2016-12-22591.00591.00575.00583.00244400142448300
2016-12-21590.00595.00584.00589.00214300126144800
2016-12-20594.00594.00583.00589.00175200102954600
2016-12-19584.00605.00584.00596.00231200137650300
2016-12-16588.00601.00580.00584.00359700211905500
2016-12-15574.00587.00570.00584.00295900171371000
2016-12-14577.00577.00563.00569.0013570077137200
2016-12-13573.00576.00564.00574.00196700112377700
2016-12-12575.00586.00560.00572.00318000181949000
2016-12-09558.00570.00554.00569.00305200172040000
2016-12-08553.00560.00543.00558.00261200144733500
2016-12-07520.00543.00517.00543.00276100147210800
2016-12-06505.00519.00505.00515.00262800135136800
2016-12-05510.00510.00496.00501.00275800138434800
2016-12-02514.00521.00513.00518.00402800208292300
2016-12-01510.00523.00505.00512.00310000158964200
2016-11-30494.00504.00494.00497.0017600087726300
2016-11-29502.00502.00493.00499.00318100158362100
2016-11-28498.00512.00495.00511.0015780079714600
2016-11-25502.00507.00492.00500.0018690093142100
2016-11-24524.00527.00496.00503.00258100130394500
2016-11-22509.00519.00504.00518.00228500117310200
2016-11-21506.00509.00499.00509.00228000115079100
2016-11-18495.00501.00487.00499.00319600158128600
2016-11-17473.00485.00467.00484.0017850085295200
2016-11-16472.00480.00466.00478.00243600115603100
2016-11-15488.00496.00463.00466.00303600143948200
2016-11-14471.00489.00463.00488.00287400137444200
2016-11-11476.00492.00455.00460.00393400184733300
2016-11-10474.00475.00459.00469.00273300128068600
2016-11-09479.00483.00427.00434.00430900193859400
2016-11-08490.00492.00480.00483.0014700071509900
2016-11-07492.00496.00483.00485.0014970073030700
2016-11-04477.00483.00469.00476.00247900117955300
2016-11-02495.00497.00480.00480.00302900147004800
2016-11-01509.00512.00498.00505.00209600105561800
2016-10-31508.00515.00503.00507.00298100151594500
2016-10-28502.00528.00502.00518.00997500516613700
2016-10-27492.00498.00489.00494.0011530056859500
2016-10-26491.00495.00485.00495.0016000078672400
2016-10-25489.00502.00489.00495.00235200116741100
2016-10-24495.00495.00480.00487.0010720052224700
2016-10-21493.00497.00487.00492.0011770057926500
2016-10-20470.00490.00470.00490.00226000108910100
2016-10-19463.00470.00462.00467.0011410053288700
2016-10-18462.00466.00459.00465.008170037811500
2016-10-17458.00474.00458.00464.0015460072058800
2016-10-14453.00461.00450.00459.0011310051634800
2016-10-13458.00465.00450.00454.0013440061161200
2016-10-12460.00461.00453.00454.0014340065453300
2016-10-11461.00474.00461.00468.0019680092128200
2016-10-07457.00464.00449.00453.0015310069409200
2016-10-06466.00476.00462.00464.00304400142709600
2016-10-05440.00462.00440.00454.00495700224367300
2016-10-04420.00444.00419.00441.00444700194262400
2016-10-03408.00425.00404.00418.00256800107408000
2016-09-30426.00426.00406.00408.0023300095630000
2016-09-29435.00437.00425.00428.0020700089207000
2016-09-28432.00432.00419.00430.0017400074182000
2016-09-27436.00436.00414.00436.00321000136956000
2016-09-26452.00452.00435.00436.0015100066679000
2016-09-23458.00458.00441.00452.00238000107017000
2016-09-21419.00455.00408.00450.00306000133264000
2016-09-20421.00430.00414.00419.00260000109756000
2016-09-16401.00422.00399.00420.00260000107447000
2016-09-15409.00409.00394.00397.0011800047087000
2016-09-14408.00411.00403.00409.0016900068902000
2016-09-13418.00418.00405.00410.0014700060254000
2016-09-12422.00424.00412.00414.0011300047043000
2016-09-09422.00432.00422.00426.0017900076211000
2016-09-08433.00435.00427.00430.0011900051373000
2016-09-07429.00436.00424.00433.0017900077067000
2016-09-06423.00436.00417.00433.0013700058957000
2016-09-05429.00429.00417.00420.0013900058798000
2016-09-02429.00430.00415.00423.0014100059540000
2016-09-01414.00431.00414.00430.0020900088784000
2016-08-31404.00414.00404.00414.0011800048579000
2016-08-30404.00406.00403.00405.005800023487000
2016-08-29404.00409.00402.00405.008400034000000
2016-08-26400.00400.00392.00396.0011600046064000
2016-08-25404.00404.00401.00401.004900019713000
2016-08-24405.00410.00405.00405.005200021151000
2016-08-23418.00418.00404.00407.0011200045767000
2016-08-22417.00422.00412.00419.007600031714000
2016-08-19424.00424.00416.00417.008000033588000
2016-08-18411.00427.00411.00417.0013000054523000
2016-08-17404.00423.00404.00419.0010900045159000
2016-08-16409.00415.00407.00408.0014500059438000
2016-08-15419.00419.00405.00407.009400038631000
2016-08-12434.00435.00403.00412.0017300071743000
2016-08-10433.00433.00423.00427.008300035349000
2016-08-09428.00433.00423.00433.008900038161000
2016-08-08418.00432.00414.00432.0013800058840000
2016-08-05419.00419.00406.00408.0010000041275000
2016-08-04402.00417.00399.00414.0015900064866000
2016-08-03413.00414.00398.00403.0014900060482000
2016-08-02433.00435.00423.00426.0013200056806000
2016-08-01417.00434.00410.00433.00248000105302000
2016-07-29391.00431.00387.00425.00347000142614000
2016-07-28393.00393.00381.00383.008700033462000
2016-07-27390.00396.00376.00392.0017200067165000
2016-07-26387.00388.00377.00385.009800037556000
2016-07-25380.00386.00377.00383.007300027861000
2016-07-22382.00385.00377.00382.007800029746000
2016-07-21384.00391.00380.00385.0012800049278000
2016-07-20385.00385.00372.00380.0013300050426000
2016-07-19382.00386.00378.00382.0010900041594000
2016-07-15370.00384.00366.00382.0020000075818000
2016-07-14367.00370.00357.00365.0011200040887000
2016-07-13369.00373.00360.00363.0023100084777000
2016-07-12355.00367.00349.00361.0021900079015000
2016-07-11325.00350.00325.00347.0013700046681000
2016-07-08328.00331.00318.00319.0012300039818000
2016-07-07323.00333.00323.00328.009500031300000
2016-07-06341.00341.00322.00326.0018100059497000
2016-07-05350.00352.00342.00343.009900034184000
2016-07-04361.00361.00351.00351.0014000049549000
2016-07-01357.00363.00353.00360.0011100039902000
2016-06-30354.00357.00350.00352.008600030371000
2016-06-29352.00355.00344.00349.0019700068882000
2016-06-28350.00357.00340.00349.0024300084986000
2016-06-27360.00363.00348.00357.0014400051243000
2016-06-24393.00395.00345.00350.0015400056533000
2016-06-23373.00386.00373.00385.007200027428000
2016-06-22378.00378.00370.00374.0012900048222000
2016-06-21371.00381.00366.00378.008800033073000
2016-06-20366.00380.00362.00377.0010400038883000
2016-06-17356.00370.00356.00358.00345000124442000
2016-06-16368.00368.00353.00354.0024600088269000
2016-06-15372.00373.00364.00368.0021000077429000
2016-06-14372.00373.00365.00370.0015400056835000
2016-06-13380.00380.00369.00371.0020700077280000
2016-06-10384.00385.00378.00381.0026000099322000
2016-06-09391.00393.00386.00390.007000027207000
2016-06-08391.00395.00386.00391.009600037550000
2016-06-07393.00396.00391.00393.0012100047526000
2016-06-06387.00392.00386.00387.0019100074113000
2016-06-03401.00406.00396.00398.0010000039867000
2016-06-02416.00416.00400.00401.0018300074107000
2016-06-01418.00421.00414.00416.006700027960000
2016-05-31406.00419.00406.00419.0013400055576000
2016-05-30410.00412.00400.00409.009200037324000
2016-05-27405.00405.00399.00403.007700030969000
2016-05-26416.00416.00400.00401.0014100057124000
2016-05-25417.00417.00409.00410.009700039880000
2016-05-24417.00417.00411.00411.006200025664000
2016-05-23424.00424.00415.00416.0015400064345000
2016-05-20413.00425.00413.00424.0014200059755000
2016-05-19421.00423.00410.00411.0013000053918000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog