[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 
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
2016-05-18406.00416.00401.00414.0019200078878000
2016-05-17400.00406.00394.00402.009300037277000
2016-05-16388.00404.00388.00398.0011500045814000
2016-05-13405.00409.00391.00392.0017900071102000
2016-05-12410.00412.00404.00405.0018200074126000
2016-05-11430.00430.00420.00426.0011900050697000
2016-05-10413.00424.00407.00424.0015300063984000
2016-05-09402.00416.00402.00411.0017900073714000
2016-05-06405.00406.00394.00402.0018000071956000
2016-05-02409.00409.00395.00398.00283000113358000
2016-04-28460.00475.00422.00426.00402000180006000
2016-04-27450.00456.00444.00455.00284000128665000
2016-04-26443.00447.00430.00447.0021900096380000
2016-04-25441.00446.00433.00444.00237000104274000
2016-04-22426.00441.00424.00436.00535000231942000
2016-04-21426.00433.00423.00428.00253000108257000
2016-04-20423.00428.00418.00423.0020900088413000
2016-04-19415.00424.00415.00423.0011500048344000
2016-04-18405.00410.00400.00402.0012700051398000
2016-04-15418.00425.00413.00421.0013000054463000
2016-04-14408.00423.00406.00423.00261000108681000
2016-04-13399.00408.00396.00400.00358000143429000
2016-04-12377.00399.00377.00395.0023900093253000
2016-04-11381.00384.00372.00375.0014900056034000
2016-04-08375.00392.00369.00386.00427000161949000
2016-04-07381.00389.00378.00381.0023200088779000
2016-04-06392.00396.00377.00381.00277000106488000
2016-04-05411.00411.00392.00394.0020200080270000
2016-04-04414.00421.00410.00417.0016300067777000
2016-04-01434.00434.00413.00414.00267000112081000
2016-03-31426.00439.00426.00428.0014600063081000
2016-03-30440.00440.00422.00424.0022400096217000
2016-03-29439.00445.00437.00440.0011600051173000
2016-03-28436.00442.00430.00442.0014200062181000
2016-03-25439.00443.00429.00437.0012600055076000
2016-03-24466.00466.00440.00440.0021400096028000
2016-03-23485.00489.00463.00466.0019700093412000
2016-03-22468.00479.00466.00479.0017300082069000
2016-03-18469.00474.00447.00461.00304000139373000
2016-03-17464.00479.00460.00463.0019200089751000
2016-03-16465.00474.00461.00465.00226000105416000
2016-03-15456.00467.00445.00465.00257000118485000
2016-03-14448.00461.00448.00452.00333000151095000
2016-03-11437.00447.00430.00439.00472000207772000
2016-03-10443.00452.00440.00442.0019100084834000
2016-03-09455.00457.00440.00443.0017300077301000
2016-03-08466.00477.00455.00461.0020400094472000
2016-03-07472.00482.00468.00469.0014800070071000
2016-03-04467.00480.00459.00472.00224000105555000
2016-03-03452.00475.00450.00467.00526000244317000
2016-03-02425.00443.00425.00436.0013400058436000
2016-03-01420.00424.00414.00420.0012600052707000
2016-02-29425.00439.00419.00419.0016900072216000
2016-02-26426.00436.00421.00422.0013600058048000
2016-02-25424.00439.00424.00426.0016800072216000
2016-02-24408.00440.00408.00424.0021900093808000
2016-02-23429.00431.00413.00416.0016400069088000
2016-02-22415.00428.00407.00418.0014900062415000
2016-02-19425.00426.00412.00416.0014200059622000
2016-02-18428.00436.00418.00425.00274000116904000
2016-02-17427.00438.00421.00428.0016800071998000
2016-02-16423.00443.00414.00430.0021500092099000
2016-02-15405.00432.00405.00429.0021400090076000
2016-02-12397.00414.00387.00389.00471000187486000
2016-02-10450.00453.00422.00427.0020700090459000
2016-02-09460.00462.00427.00442.0020900092174000
2016-02-08477.00490.00463.00478.00224000106238000
2016-02-05479.00487.00477.00485.0015000072218000
2016-02-04497.00506.00483.00483.00228000112871000
2016-02-03506.00516.00499.00506.00252000127568000
2016-02-02518.00541.00518.00522.0017300091528000
2016-02-01565.00565.00517.00525.00318000170564000
2016-01-29605.00615.00519.00567.00467000265698000
2016-01-28596.00616.00595.00605.0014700089119000
2016-01-27594.00609.00587.00606.0016500098779000
2016-01-26592.00597.00571.00574.0013000075324000
2016-01-25611.00613.00599.00602.0010000060566000
2016-01-22581.00610.00569.00608.00220000129771000
2016-01-21586.00592.00560.00561.0015000086963000
2016-01-20595.00602.00583.00586.00210000124184000
2016-01-19606.00609.00592.00599.0010700064233000
2016-01-18613.00613.00593.00599.0012900077346000
2016-01-15635.00635.00610.00613.007300045165000
2016-01-14620.00629.00606.00621.00216000133442000
2016-01-13620.00634.00613.00631.0011900074505000
2016-01-12613.00621.00604.00604.0013700083567000
2016-01-08638.00647.00622.00627.0012100076550000
2016-01-07661.00662.00643.00644.008400054561000
2016-01-06671.00674.00634.00655.00169000110713000
2016-01-05675.00686.00671.00671.0010000067626000
2016-01-04684.00691.00669.00671.006100041228000
2015-12-30700.00700.00692.00694.005700039654000
2015-12-29667.00702.00667.00700.008700060249000
2015-12-28670.00676.00667.00674.008000053797000
2015-12-25685.00685.00657.00660.0010400069235000
2015-12-24691.00691.00677.00678.0010000068168000
2015-12-22669.00685.00669.00682.0013500091450000
2015-12-21675.00679.00662.00669.0012900086188000
2015-12-18685.00695.00680.00685.0011400078146000
2015-12-17699.00699.00681.00691.00149000102653000
2015-12-16676.00684.00669.00680.0013800093333000
2015-12-15688.00691.00671.00671.0013400090637000
2015-12-14680.00692.00680.00688.0011800080789000
2015-12-11708.00712.00697.00700.00257000181402000
2015-12-10703.00711.00696.00701.00145000101856000
2015-12-09706.00712.00697.00703.00143000100507000
2015-12-08709.00713.00700.00708.009800069286000
2015-12-07712.00724.00711.00711.0012400088828000
2015-12-04709.00717.00706.00711.0010200072492000
2015-12-03735.00735.00717.00722.00149000108049000
2015-12-02742.00743.00736.00740.0011100082110000
2015-12-01742.00744.00734.00739.00155000114575000
2015-11-30725.00745.00725.00745.00237000175001000
2015-11-27726.00735.00725.00734.0011600084766000
2015-11-26725.00734.00723.00726.0011100080663000

   ※ 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