[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 
2017-10-18498.00498.00489.00498.0015300075734400
2017-10-17503.00504.00496.00500.0016360081667300
2017-10-16491.00504.00489.00501.00308500153821500
2017-10-13489.00493.00484.00491.0016810082119600
2017-10-12492.00492.00486.00491.0015740076967300
2017-10-11485.00491.00483.00489.0018670091144600
2017-10-10479.00485.00479.00485.0015190073368500
2017-10-06479.00485.00479.00482.0011890057316000
2017-10-05481.00481.00476.00479.0012540060044100
2017-10-04484.00484.00478.00481.0012550060365800
2017-10-03482.00485.00478.00484.0012010057926200
2017-10-02478.00484.00474.00479.00220200105360700
2017-09-29478.00482.00476.00480.0020030096059500
2017-09-28480.00482.00475.00479.0018650089305100
2017-09-27472.00477.00471.00476.0013360063305000
2017-09-26474.00479.00472.00479.0017420083027600
2017-09-25476.00478.00473.00476.0015430073382600
2017-09-22477.00479.00471.00474.0015230072301900
2017-09-21477.00483.00463.00473.00305200145019100
2017-09-20466.00472.00463.00471.00279600130880000
2017-09-19455.00464.00452.00464.00287900132349400
2017-09-15442.00451.00439.00451.00412800184423600
2017-09-14442.00448.00440.00441.0016860074690000
2017-09-13439.00443.00435.00441.0012960057114700
2017-09-12440.00440.00435.00438.0014890065144400
2017-09-11432.00438.00431.00433.0011800051265300
2017-09-08429.00432.00424.00427.00290800124449200
2017-09-07428.00433.00427.00433.0015370066135300
2017-09-06425.00426.00418.00425.0014990063444100
2017-09-05431.00436.00428.00429.009150039455600
2017-09-04438.00440.00428.00430.0018930081836100
2017-09-01438.00440.00433.00438.0017850077924800
2017-08-31431.00437.00429.00432.0017880077333100
2017-08-30427.00430.00425.00429.0013370057158800
2017-08-29420.00425.00417.00425.0018380077418500
2017-08-28419.00425.00417.00424.0020710086993800
2017-08-25418.00424.00418.00422.0015170063900200
2017-08-24418.00422.00417.00418.0017220072139800
2017-08-23423.00424.00417.00419.0023530098570000
2017-08-22425.00425.00419.00422.0013770058052400
2017-08-21429.00429.00420.00424.0011840050161400
2017-08-18423.00427.00420.00426.00312300132629500
2017-08-17425.00428.00423.00426.0017130072830200
2017-08-16428.00430.00422.00427.0022510095938800
2017-08-15431.00436.00430.00432.0021280092098400
2017-08-14430.00432.00425.00428.0021840093561300
2017-08-10432.00438.00431.00437.0012390053840100
2017-08-09441.00442.00432.00434.0019200083549700
2017-08-08446.00448.00441.00444.008330036988100
2017-08-07445.00449.00445.00446.0011520051421800
2017-08-04442.00446.00441.00444.0015700069562400
2017-08-03446.00449.00442.00447.0018320081515700
2017-08-02458.00458.00449.00450.0015810071458400
2017-08-01448.00457.00448.00456.0015920072135000
2017-07-31462.00462.00449.00449.0018410083499200
2017-07-28454.00462.00454.00462.0010520048354600
2017-07-27454.00462.00452.00458.0019880090827900
2017-07-26458.00459.00452.00454.00235700107160500
2017-07-25457.00460.00455.00457.005960027260300
2017-07-24457.00461.00453.00461.0013230060529900
2017-07-21459.00459.00454.00459.0015570071212100
2017-07-20462.00462.00457.00461.0013310061217800
2017-07-19461.00461.00457.00461.0011360052246200
2017-07-18458.00465.00457.00464.0015370070742800
2017-07-14458.00465.00458.00463.0012520057896000
2017-07-13467.00468.00457.00458.0016520076046100
2017-07-12469.00469.00464.00466.0014120065816200
2017-07-11464.00473.00464.00472.0010290048325600
2017-07-10469.00471.00465.00465.0015750073476800
2017-07-07468.00475.00468.00468.0020950098609400
2017-07-06473.00475.00468.00470.00340900160515000
2017-07-05475.00478.00472.00475.0017720084223600
2017-07-04484.00485.00477.00479.0019430093431500
2017-07-03478.00481.00473.00480.0011680055795500
2017-06-30475.00479.00474.00476.0016380077974000
2017-06-29483.00487.00478.00480.0013270063836000
2017-06-28478.00481.00475.00479.0013020062269500
2017-06-27472.00479.00471.00476.0014970071334900
2017-06-26476.00476.00471.00471.007470035336500
2017-06-23480.00481.00472.00474.00214100101595500
2017-06-22476.00481.00476.00479.0011710056027800
2017-06-21481.00481.00476.00477.0015450073991000
2017-06-20482.00490.00480.00485.0018040087653400
2017-06-19482.00482.00475.00476.0013300063595100
2017-06-16476.00487.00476.00482.0019090091945400
2017-06-15484.00485.00475.00475.0016290078029100
2017-06-14484.00490.00484.00485.0012740061972700
2017-06-13482.00487.00481.00486.0014100068262500
2017-06-12490.00497.00481.00482.0017410084699800
2017-06-09481.00492.00480.00489.00263800127684100
2017-06-08487.00490.00483.00484.0019240093549700
2017-06-07485.00486.00481.00484.00264500128042900
2017-06-06490.00498.00486.00487.00224400110517800
2017-06-05494.00494.00483.00490.00276400134894800
2017-06-02488.00500.00486.00498.00304500150784700
2017-06-01484.00489.00480.00485.00217400105315100
2017-05-31489.00489.00481.00482.00322900156190600
2017-05-30498.00498.00488.00492.0017460085920500
2017-05-29502.00505.00500.00501.008350041951900
2017-05-26505.00506.00498.00500.00204100102450300
2017-05-25510.00511.00505.00506.00256700130253700
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

   ※ 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