日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

滋賀銀行(8366)の株価時系列情報

滋賀銀行(8366)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 474 479 474 474 11,000
2000/12/28 488 489 474 474 8,000
2000/12/27 490 490 489 489 38,000
2000/12/26 486 490 486 490 25,000
2000/12/25 472 486 472 486 33,000
2000/12/22 471 471 470 471 27,000
2000/12/21 478 479 469 469 28,000
2000/12/20 471 481 471 477 12,000
2000/12/19 495 495 470 470 47,000
2000/12/18 495 495 490 495 187,000
2000/12/15 494 496 490 490 55,000
2000/12/14 494 495 494 494 45,000
2000/12/13 490 494 490 494 22,000
2000/12/12 490 493 489 490 53,000
2000/12/11 487 490 487 489 32,000
2000/12/08 480 487 480 487 157,000
2000/12/07 473 484 471 480 23,000
2000/12/06 473 484 471 471 41,000
2000/12/05 489 489 470 470 33,000
2000/12/04 489 489 485 489 24,000
2000/12/01 487 490 485 485 69,000
2000/11/30 485 486 484 485 93,000
2000/11/29 477 484 477 484 22,000
2000/11/28 485 485 476 477 19,000
2000/11/27 485 485 477 482 14,000
2000/11/24 485 485 479 485 21,000
2000/11/22 480 485 480 485 64,000
2000/11/21 480 487 478 480 39,000
2000/11/20 480 480 480 480 27,000
2000/11/17 480 480 478 478 23,000
2000/11/16 479 480 474 476 32,000
2000/11/15 474 480 472 472 20,000
2000/11/14 479 479 474 474 8,000
2000/11/13 472 479 471 479 34,000
2000/11/10 480 480 472 472 17,000
2000/11/09 478 483 475 475 13,000
2000/11/08 485 489 475 475 34,000
2000/11/07 490 493 490 492 9,000
2000/11/06 486 498 486 490 42,000
2000/11/02 485 486 482 485 25,000
2000/11/01 480 480 475 480 39,000
2000/10/31 478 478 473 475 23,000
2000/10/30 483 484 475 479 33,000
2000/10/27 477 484 477 483 17,000
2000/10/26 484 489 474 489 19,000
2000/10/25 484 488 480 484 15,000
2000/10/24 486 486 481 482 37,000
2000/10/23 486 494 486 486 87,000
2000/10/20 490 495 486 486 55,000
2000/10/19 484 488 484 488 14,000
2000/10/18 489 490 484 484 48,000
2000/10/17 485 486 484 484 13,000
2000/10/16 476 487 476 485 27,000
2000/10/13 475 483 472 480 16,000
2000/10/12 486 486 480 480 18,000
2000/10/11 487 487 480 487 19,000
2000/10/10 492 492 480 486 48,000
2000/10/06 488 492 486 491 17,000
2000/10/05 488 488 479 482 19,000
2000/10/04 489 490 480 483 20,000
2000/10/03 495 495 482 490 47,000
2000/10/02 495 495 480 480 50,000
2000/09/29 481 490 481 490 70,000
2000/09/28 475 484 471 471 96,000
2000/09/27 485 485 476 477 22,000
2000/09/26 500 500 485 485 40,000
2000/09/25 500 505 499 505 44,000
2000/09/22 504 505 492 500 71,000
2000/09/21 504 504 495 504 64,000
2000/09/20 499 505 489 504 191,000
2000/09/19 494 499 489 499 128,000
2000/09/18 479 494 479 494 28,000
2000/09/14 471 479 471 479 21,000
2000/09/13 470 474 470 471 36,000
2000/09/12 474 475 471 471 30,000
2000/09/11 479 479 470 475 30,000
2000/09/08 471 491 471 485 88,000
2000/09/07 476 476 470 471 23,000
2000/09/06 471 471 471 471 13,000
2000/09/05 470 480 470 480 21,000
2000/09/04 475 475 470 471 61,000
2000/09/01 482 482 470 470 35,000
2000/08/31 475 480 472 472 46,000
2000/08/30 476 485 475 485 19,000
2000/08/29 481 485 472 485 63,000
2000/08/28 495 498 481 486 79,000
2000/08/25 497 497 487 497 45,000
2000/08/24 492 498 486 497 41,000
2000/08/23 497 498 493 497 64,000
2000/08/22 492 497 492 497 107,000
2000/08/21 488 492 486 486 68,000
2000/08/18 487 494 486 492 71,000
2000/08/17 485 489 485 485 15,000
2000/08/16 480 490 480 490 13,000
2000/08/15 480 485 480 485 14,000
2000/08/14 489 489 479 485 47,000
2000/08/11 480 490 480 490 8,000
2000/08/10 485 490 485 490 13,000
2000/08/09 490 490 488 488 13,000
2000/08/08 495 495 480 495 20,000
2000/08/07 491 495 491 495 21,000
2000/08/04 487 491 487 491 34,000
2000/08/03 487 489 486 489 22,000
2000/08/02 490 490 488 488 13,000
2000/08/01 489 490 481 490 44,000
2000/07/31 478 480 476 480 17,000
2000/07/28 472 480 470 480 14,000
2000/07/27 470 472 470 472 18,000
2000/07/26 480 480 470 470 9,000
2000/07/25 470 480 470 476 38,000
2000/07/24 477 477 470 470 37,000
2000/07/21 477 477 477 477 49,000
2000/07/19 473 477 472 477 37,000
2000/07/18 488 488 475 475 33,000
2000/07/17 470 483 470 473 99,000
2000/07/14 475 485 470 470 72,000
2000/07/13 481 482 475 475 54,000
2000/07/12 493 493 487 487 13,000
2000/07/11 493 493 487 493 12,000
2000/07/10 486 493 480 493 17,000
2000/07/07 495 495 479 484 14,000
2000/07/06 480 482 477 482 14,000
2000/07/05 485 490 475 490 23,000
2000/07/04 500 500 490 491 19,000
2000/07/03 500 500 498 500 36,000
2000/06/30 493 499 493 499 81,000
2000/06/29 493 493 485 485 168,000
2000/06/28 497 500 490 493 41,000
2000/06/27 498 500 490 500 91,000
2000/06/26 495 497 493 497 28,000
2000/06/23 498 500 495 496 124,000
2000/06/22 498 498 497 498 38,000
2000/06/21 495 498 495 497 38,000
2000/06/20 496 496 485 485 47,000
2000/06/19 485 485 480 485 27,000
2000/06/16 490 495 480 490 43,000
2000/06/15 490 491 490 490 32,000
2000/06/14 491 495 490 495 14,000
2000/06/13 496 499 494 496 83,000
2000/06/12 490 496 490 496 14,000
2000/06/09 489 490 485 490 155,000
2000/06/08 480 485 480 485 101,000
2000/06/07 479 480 479 480 64,000
2000/06/06 483 484 480 480 108,000
2000/06/05 492 497 483 483 62,000
2000/06/02 497 497 490 497 142,000
2000/06/01 494 497 492 497 52,000
2000/05/31 487 491 485 485 50,000
2000/05/30 494 495 492 492 37,000
2000/05/29 485 492 485 492 11,000
2000/05/26 489 495 489 495 17,000
2000/05/25 481 497 481 490 29,000
2000/05/24 484 496 484 490 62,000
2000/05/23 494 499 494 499 78,000
2000/05/22 489 494 484 494 11,000
2000/05/19 481 491 480 491 18,000
2000/05/18 496 496 481 481 63,000
2000/05/17 485 485 481 481 10,000
2000/05/16 482 490 476 485 23,000
2000/05/15 493 499 483 483 30,000
2000/05/12 490 496 484 494 96,000
2000/05/11 499 499 490 490 39,000
2000/05/10 486 500 486 499 37,000
2000/05/09 495 499 479 479 11,000
2000/05/08 491 501 491 494 55,000
2000/05/02 498 501 490 491 76,000
2000/05/01 476 490 472 488 33,000
2000/04/28 481 481 472 472 134,000
2000/04/27 475 476 471 471 49,000
2000/04/26 477 477 470 470 70,000
2000/04/25 472 487 471 477 27,000
2000/04/24 491 491 471 471 39,000
2000/04/21 490 490 471 471 49,000
2000/04/20 485 490 475 490 83,000
2000/04/19 498 498 485 485 13,000
2000/04/18 496 500 491 500 76,000
2000/04/17 470 481 470 481 21,000
2000/04/14 482 483 476 481 21,000
2000/04/13 493 493 473 487 25,000
2000/04/12 478 479 473 473 20,000
2000/04/11 480 485 473 473 36,000
2000/04/10 484 485 484 485 19,000
2000/04/07 472 484 472 477 40,000
2000/04/06 485 485 476 476 53,000
2000/04/05 485 493 481 481 53,000
2000/04/04 499 499 490 494 131,000
2000/04/03 482 495 482 495 57,000
2000/03/31 495 497 490 497 134,000
2000/03/30 499 500 486 497 119,000
2000/03/29 499 500 490 499 74,000
2000/03/28 515 515 490 500 31,000
2000/03/27 518 535 512 525 50,000
2000/03/24 515 515 502 511 25,000
2000/03/23 483 524 483 515 92,000
2000/03/22 538 538 525 525 61,000
2000/03/21 538 545 528 538 78,000
2000/03/17 549 549 537 538 79,000
2000/03/16 550 560 540 540 268,000
2000/03/15 549 560 539 547 168,000
2000/03/14 550 555 545 553 221,000
2000/03/13 535 550 530 550 122,000
2000/03/10 533 540 525 540 340,000
2000/03/09 539 540 535 539 225,000
2000/03/08 516 540 516 540 97,000
2000/03/07 510 525 510 523 678,000
2000/03/06 515 516 503 510 59,000
2000/03/03 518 519 508 515 201,000
2000/03/02 510 513 500 509 118,000
2000/03/01 501 516 501 509 118,000
2000/02/29 492 504 492 501 59,000
2000/02/28 497 498 493 493 42,000
2000/02/25 491 505 491 492 37,000
2000/02/24 499 505 485 487 111,000
2000/02/23 485 493 485 488 126,000
2000/02/22 480 485 480 481 41,000
2000/02/21 475 481 472 480 66,000
2000/02/18 480 480 480 480 52,000
2000/02/17 471 472 457 470 106,000
2000/02/16 471 480 470 471 89,000
2000/02/15 478 478 467 467 50,000
2000/02/14 499 499 478 478 43,000
2000/02/10 491 491 487 490 82,000
2000/02/09 487 492 487 491 88,000
2000/02/08 483 487 480 487 147,000
2000/02/07 487 489 487 489 22,000
2000/02/04 491 495 485 485 109,000
2000/02/03 491 496 491 494 21,000
2000/02/02 500 505 491 495 64,000
2000/02/01 498 498 490 490 48,000
2000/01/31 491 499 490 490 73,000
2000/01/28 491 498 491 491 75,000
2000/01/27 481 495 481 490 46,000
2000/01/26 482 487 481 481 47,000
2000/01/25 475 481 475 481 31,000
2000/01/24 487 487 476 476 50,000
2000/01/21 480 482 480 482 54,000
2000/01/20 479 480 479 480 38,000
2000/01/19 469 479 469 479 24,000
2000/01/18 474 474 464 474 81,000
2000/01/17 472 473 469 473 237,000
2000/01/14 461 472 461 472 81,000
2000/01/13 463 463 461 461 123,000
2000/01/12 474 474 461 461 114,000
2000/01/11 475 475 474 474 85,000
2000/01/07 475 476 475 475 46,000
2000/01/06 466 475 462 475 33,000
2000/01/05 456 461 446 456 51,000
2000/01/04 488 488 461 461 25,000

このページの先頭へ