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 |
---|---|---|---|---|---|
1993/12/30 | 670 | 670 | 670 | 670 | 6,000 |
1993/12/29 | 670 | 670 | 659 | 670 | 7,000 |
1993/12/28 | 664 | 664 | 664 | 664 | 2,000 |
1993/12/27 | 666 | 666 | 665 | 665 | 13,000 |
1993/12/24 | 671 | 671 | 666 | 666 | 17,000 |
1993/12/22 | 666 | 671 | 666 | 671 | 73,000 |
1993/12/21 | 663 | 665 | 662 | 665 | 8,000 |
1993/12/20 | 699 | 699 | 662 | 662 | 19,000 |
1993/12/17 | 690 | 700 | 680 | 680 | 9,000 |
1993/12/16 | 701 | 701 | 680 | 700 | 9,000 |
1993/12/15 | 700 | 700 | 700 | 700 | 8,000 |
1993/12/14 | 730 | 730 | 730 | 730 | 2,000 |
1993/12/13 | 700 | 721 | 700 | 721 | 7,000 |
1993/12/10 | 680 | 700 | 680 | 700 | 112,000 |
1993/12/09 | 690 | 690 | 680 | 680 | 3,000 |
1993/12/08 | 670 | 670 | 670 | 670 | 28,000 |
1993/12/07 | 680 | 680 | 670 | 670 | 18,000 |
1993/12/06 | 685 | 690 | 680 | 680 | 23,000 |
1993/12/03 | 670 | 690 | 670 | 684 | 9,000 |
1993/12/02 | 700 | 701 | 690 | 690 | 30,000 |
1993/12/01 | 656 | 670 | 656 | 670 | 6,000 |
1993/11/30 | 690 | 700 | 655 | 655 | 19,000 |
1993/11/29 | 698 | 698 | 680 | 690 | 12,000 |
1993/11/26 | 720 | 727 | 700 | 700 | 27,000 |
1993/11/25 | 680 | 730 | 680 | 730 | 41,000 |
1993/11/24 | 690 | 700 | 690 | 697 | 12,000 |
1993/11/22 | 695 | 700 | 695 | 700 | 43,000 |
1993/11/19 | 700 | 705 | 695 | 695 | 6,000 |
1993/11/18 | 713 | 713 | 694 | 700 | 11,000 |
1993/11/17 | 700 | 700 | 693 | 693 | 13,000 |
1993/11/16 | 700 | 701 | 680 | 690 | 53,000 |
1993/11/15 | 730 | 730 | 700 | 700 | 22,000 |
1993/11/12 | 730 | 745 | 730 | 731 | 31,000 |
1993/11/11 | 746 | 746 | 740 | 745 | 62,000 |
1993/11/10 | 745 | 745 | 745 | 745 | 7,000 |
1993/11/09 | 774 | 774 | 751 | 751 | 8,000 |
1993/11/08 | 779 | 784 | 779 | 784 | 3,000 |
1993/11/05 | 790 | 790 | 780 | 780 | 4,000 |
1993/11/04 | 790 | 810 | 790 | 810 | 9,000 |
1993/11/02 | 810 | 810 | 810 | 810 | 9,000 |
1993/11/01 | 810 | 810 | 810 | 810 | 3,000 |
1993/10/29 | 800 | 800 | 799 | 799 | 7,000 |
1993/10/28 | 810 | 810 | 801 | 801 | 8,000 |
1993/10/27 | 820 | 820 | 810 | 810 | 33,000 |
1993/10/26 | 824 | 825 | 824 | 825 | 5,000 |
1993/10/25 | 830 | 830 | 825 | 825 | 7,000 |
1993/10/22 | 810 | 830 | 810 | 830 | 41,000 |
1993/10/21 | 810 | 810 | 810 | 810 | 17,000 |
1993/10/20 | 800 | 830 | 800 | 830 | 10,000 |
1993/10/19 | 810 | 810 | 810 | 810 | 12,000 |
1993/10/18 | 830 | 830 | 810 | 810 | 5,000 |
1993/10/15 | 836 | 837 | 830 | 830 | 34,000 |
1993/10/14 | 835 | 837 | 827 | 837 | 10,000 |
1993/10/13 | 815 | 835 | 815 | 835 | 13,000 |
1993/10/12 | 819 | 820 | 815 | 820 | 18,000 |
1993/10/08 | 829 | 829 | 819 | 819 | 18,000 |
1993/10/07 | 838 | 838 | 832 | 832 | 5,000 |
1993/10/06 | 829 | 840 | 829 | 838 | 12,000 |
1993/10/05 | 835 | 840 | 825 | 839 | 29,000 |
1993/10/04 | 835 | 835 | 835 | 835 | 4,000 |
1993/10/01 | 830 | 830 | 825 | 825 | 13,000 |
1993/09/30 | 825 | 825 | 825 | 825 | 6,000 |
1993/09/29 | 830 | 830 | 825 | 825 | 4,000 |
1993/09/28 | 830 | 830 | 826 | 826 | 8,000 |
1993/09/27 | 838 | 838 | 831 | 831 | 7,000 |
1993/09/24 | 831 | 840 | 830 | 840 | 17,000 |
1993/09/22 | 844 | 844 | 830 | 830 | 40,000 |
1993/09/21 | 844 | 844 | 844 | 844 | 4,000 |
1993/09/20 | 840 | 844 | 826 | 826 | 11,000 |
1993/09/17 | 830 | 840 | 830 | 840 | 8,000 |
1993/09/16 | 849 | 849 | 840 | 840 | 2,000 |
1993/09/14 | 850 | 850 | 849 | 850 | 17,000 |
1993/09/13 | 857 | 857 | 845 | 850 | 14,000 |
1993/09/10 | 858 | 858 | 858 | 858 | 15,000 |
1993/09/09 | 838 | 838 | 838 | 838 | 5,000 |
1993/09/08 | 840 | 858 | 840 | 858 | 10,000 |
1993/09/07 | 850 | 850 | 850 | 850 | 5,000 |
1993/09/06 | 864 | 868 | 863 | 863 | 4,000 |
1993/09/03 | 840 | 864 | 840 | 864 | 8,000 |
1993/09/02 | 859 | 860 | 850 | 850 | 36,000 |
1993/09/01 | 860 | 860 | 860 | 860 | 4,000 |
1993/08/31 | 855 | 855 | 855 | 855 | 2,000 |
1993/08/30 | 860 | 860 | 860 | 860 | 3,000 |
1993/08/27 | 840 | 860 | 840 | 860 | 38,000 |
1993/08/26 | 840 | 840 | 840 | 840 | 24,000 |
1993/08/25 | 840 | 840 | 840 | 840 | 11,000 |
1993/08/24 | 840 | 841 | 840 | 841 | 14,000 |
1993/08/23 | 841 | 841 | 840 | 840 | 35,000 |
1993/08/20 | 867 | 867 | 841 | 841 | 5,000 |
1993/08/18 | 869 | 869 | 868 | 868 | 4,000 |
1993/08/17 | 870 | 870 | 870 | 870 | 4,000 |
1993/08/16 | 850 | 870 | 850 | 870 | 10,000 |
1993/08/13 | 850 | 850 | 850 | 850 | 2,000 |
1993/08/12 | 860 | 870 | 860 | 870 | 21,000 |
1993/08/11 | 870 | 870 | 860 | 860 | 15,000 |
1993/08/10 | 872 | 872 | 869 | 870 | 9,000 |
1993/08/09 | 869 | 870 | 869 | 870 | 9,000 |
1993/08/06 | 874 | 874 | 860 | 870 | 13,000 |
1993/08/05 | 875 | 875 | 875 | 875 | 15,000 |
1993/08/04 | 866 | 875 | 866 | 875 | 42,000 |
1993/08/03 | 859 | 876 | 859 | 866 | 18,000 |
1993/08/02 | 859 | 859 | 859 | 859 | 13,000 |
1993/07/30 | 869 | 870 | 859 | 859 | 18,000 |
1993/07/29 | 840 | 870 | 833 | 870 | 12,000 |
1993/07/28 | 840 | 840 | 833 | 840 | 7,000 |
1993/07/27 | 833 | 833 | 833 | 833 | 1,000 |
1993/07/26 | 835 | 840 | 833 | 833 | 11,000 |
1993/07/23 | 860 | 860 | 840 | 840 | 46,000 |
1993/07/22 | 859 | 861 | 859 | 860 | 20,000 |
1993/07/21 | 853 | 859 | 850 | 859 | 20,000 |
1993/07/20 | 874 | 874 | 853 | 859 | 21,000 |
1993/07/19 | 880 | 880 | 863 | 865 | 54,000 |
1993/07/16 | 843 | 870 | 843 | 870 | 64,000 |
1993/07/15 | 818 | 840 | 818 | 840 | 23,000 |
1993/07/14 | 824 | 825 | 810 | 810 | 21,000 |
1993/07/13 | 809 | 825 | 809 | 825 | 16,000 |
1993/07/12 | 815 | 823 | 815 | 815 | 23,000 |
1993/07/09 | 801 | 818 | 801 | 815 | 10,000 |
1993/07/08 | 804 | 804 | 800 | 801 | 9,000 |
1993/07/07 | 801 | 804 | 801 | 804 | 4,000 |
1993/07/06 | 808 | 813 | 803 | 804 | 10,000 |
1993/07/05 | 828 | 828 | 828 | 828 | 13,000 |
1993/07/02 | 826 | 830 | 826 | 828 | 9,000 |
1993/07/01 | 820 | 820 | 806 | 806 | 3,000 |
1993/06/29 | 839 | 839 | 839 | 839 | 2,000 |
1993/06/28 | 823 | 840 | 823 | 839 | 18,000 |
1993/06/25 | 816 | 823 | 816 | 823 | 17,000 |
1993/06/23 | 775 | 775 | 775 | 775 | 16,000 |
1993/06/22 | 775 | 776 | 770 | 775 | 22,000 |
1993/06/21 | 800 | 800 | 780 | 780 | 23,000 |
1993/06/18 | 815 | 817 | 815 | 817 | 15,000 |
1993/06/17 | 823 | 823 | 818 | 823 | 23,000 |
1993/06/16 | 845 | 845 | 826 | 826 | 29,000 |
1993/06/15 | 878 | 878 | 849 | 850 | 16,000 |
1993/06/14 | 870 | 881 | 865 | 880 | 105,000 |
1993/06/11 | 844 | 870 | 835 | 870 | 87,000 |
1993/06/10 | 814 | 834 | 814 | 834 | 42,000 |
1993/06/08 | 815 | 820 | 810 | 810 | 15,000 |
1993/06/07 | 815 | 815 | 810 | 813 | 25,000 |
1993/06/04 | 796 | 803 | 795 | 803 | 25,000 |
1993/06/03 | 785 | 785 | 785 | 785 | 1,000 |
1993/06/02 | 788 | 788 | 784 | 784 | 10,000 |
1993/06/01 | 800 | 800 | 778 | 778 | 6,000 |
1993/05/31 | 797 | 797 | 790 | 791 | 13,000 |
1993/05/28 | 796 | 800 | 796 | 797 | 26,000 |
1993/05/27 | 792 | 792 | 785 | 790 | 17,000 |
1993/05/26 | 782 | 782 | 778 | 782 | 15,000 |
1993/05/25 | 785 | 785 | 782 | 782 | 17,000 |
1993/05/24 | 785 | 790 | 782 | 785 | 14,000 |
1993/05/21 | 786 | 800 | 786 | 786 | 38,000 |
1993/05/20 | 792 | 792 | 786 | 786 | 9,000 |
1993/05/19 | 791 | 792 | 786 | 792 | 14,000 |
1993/05/18 | 798 | 798 | 792 | 792 | 13,000 |
1993/05/17 | 795 | 800 | 791 | 800 | 104,000 |
1993/05/14 | 780 | 799 | 780 | 799 | 3,000 |
1993/05/13 | 800 | 800 | 800 | 800 | 12,000 |
1993/05/12 | 780 | 800 | 775 | 800 | 34,000 |
1993/05/11 | 780 | 787 | 761 | 775 | 21,000 |
1993/05/10 | 780 | 780 | 760 | 780 | 26,000 |
1993/05/07 | 760 | 760 | 750 | 753 | 20,000 |
1993/05/06 | 750 | 760 | 750 | 755 | 33,000 |
1993/04/30 | 750 | 761 | 750 | 750 | 34,000 |
1993/04/28 | 737 | 745 | 737 | 740 | 7,000 |
1993/04/27 | 721 | 737 | 721 | 737 | 21,000 |
1993/04/26 | 751 | 751 | 720 | 720 | 28,000 |
1993/04/23 | 730 | 750 | 730 | 750 | 36,000 |
1993/04/22 | 740 | 740 | 730 | 730 | 6,000 |
1993/04/21 | 740 | 740 | 730 | 740 | 11,000 |
1993/04/20 | 750 | 750 | 740 | 740 | 10,000 |
1993/04/19 | 750 | 750 | 750 | 750 | 9,000 |
1993/04/16 | 765 | 765 | 750 | 750 | 12,000 |
1993/04/15 | 771 | 771 | 765 | 765 | 12,000 |
1993/04/14 | 779 | 779 | 771 | 771 | 37,000 |
1993/04/13 | 758 | 768 | 758 | 768 | 15,000 |
1993/04/12 | 762 | 762 | 760 | 760 | 2,000 |
1993/04/09 | 779 | 780 | 762 | 762 | 20,000 |
1993/04/08 | 802 | 810 | 797 | 797 | 52,000 |
1993/04/07 | 745 | 790 | 745 | 790 | 77,000 |
1993/04/06 | 746 | 750 | 725 | 745 | 36,000 |
1993/04/05 | 750 | 756 | 747 | 747 | 74,000 |
1993/04/02 | 706 | 750 | 706 | 750 | 28,000 |
1993/04/01 | 720 | 720 | 700 | 700 | 22,000 |
1993/03/31 | 725 | 734 | 722 | 722 | 17,000 |
1993/03/30 | 734 | 734 | 722 | 722 | 32,000 |
1993/03/29 | 711 | 734 | 711 | 734 | 8,000 |
1993/03/26 | 720 | 720 | 710 | 710 | 12,000 |
1993/03/25 | 710 | 720 | 710 | 720 | 10,000 |
1993/03/24 | 700 | 700 | 700 | 700 | 3,000 |
1993/03/23 | 719 | 720 | 710 | 710 | 64,000 |
1993/03/22 | 718 | 719 | 716 | 718 | 14,000 |
1993/03/19 | 720 | 720 | 716 | 718 | 47,000 |
1993/03/18 | 680 | 712 | 680 | 712 | 50,000 |
1993/03/17 | 680 | 680 | 675 | 680 | 24,000 |
1993/03/16 | 685 | 685 | 680 | 680 | 21,000 |
1993/03/15 | 686 | 686 | 686 | 686 | 7,000 |
1993/03/12 | 680 | 680 | 680 | 680 | 90,000 |
1993/03/11 | 709 | 710 | 708 | 708 | 7,000 |
1993/03/10 | 700 | 710 | 700 | 707 | 116,000 |
1993/03/09 | 700 | 700 | 700 | 700 | 29,000 |
1993/03/08 | 684 | 700 | 681 | 700 | 98,000 |
1993/03/05 | 687 | 687 | 679 | 684 | 73,000 |
1993/03/04 | 703 | 703 | 689 | 689 | 33,000 |
1993/03/03 | 710 | 710 | 699 | 704 | 21,000 |
1993/03/02 | 717 | 717 | 715 | 715 | 7,000 |
1993/03/01 | 723 | 723 | 719 | 720 | 14,000 |
1993/02/26 | 733 | 733 | 733 | 733 | 107,000 |
1993/02/24 | 734 | 734 | 734 | 734 | 2,000 |
1993/02/23 | 735 | 735 | 735 | 735 | 41,000 |
1993/02/22 | 735 | 735 | 735 | 735 | 5,000 |
1993/02/19 | 735 | 736 | 735 | 736 | 6,000 |
1993/02/18 | 740 | 740 | 735 | 737 | 137,000 |
1993/02/17 | 743 | 743 | 740 | 740 | 23,000 |
1993/02/16 | 755 | 755 | 745 | 745 | 26,000 |
1993/02/15 | 760 | 760 | 750 | 755 | 31,000 |
1993/02/12 | 760 | 760 | 760 | 760 | 2,000 |
1993/02/10 | 774 | 774 | 760 | 760 | 9,000 |
1993/02/09 | 780 | 780 | 780 | 780 | 5,000 |
1993/02/08 | 780 | 780 | 780 | 780 | 15,000 |
1993/02/05 | 783 | 783 | 780 | 780 | 30,000 |
1993/02/04 | 783 | 783 | 783 | 783 | 3,000 |
1993/02/03 | 784 | 784 | 784 | 784 | 8,000 |
1993/02/02 | 785 | 785 | 785 | 785 | 11,000 |
1993/02/01 | 789 | 789 | 785 | 785 | 8,000 |
1993/01/29 | 789 | 789 | 785 | 789 | 11,000 |
1993/01/28 | 789 | 790 | 789 | 790 | 16,000 |
1993/01/27 | 789 | 789 | 771 | 789 | 16,000 |
1993/01/26 | 784 | 784 | 778 | 780 | 15,000 |
1993/01/25 | 798 | 798 | 784 | 784 | 35,000 |
1993/01/22 | 790 | 800 | 790 | 798 | 41,000 |
1993/01/21 | 790 | 790 | 790 | 790 | 2,000 |
1993/01/20 | 795 | 795 | 790 | 790 | 40,000 |
1993/01/19 | 800 | 800 | 795 | 795 | 11,000 |
1993/01/18 | 794 | 800 | 790 | 800 | 5,000 |
1993/01/14 | 795 | 795 | 795 | 795 | 3,000 |
1993/01/13 | 800 | 800 | 800 | 800 | 4,000 |
1993/01/12 | 800 | 800 | 800 | 800 | 1,000 |
1993/01/11 | 800 | 800 | 795 | 800 | 15,000 |
1993/01/08 | 805 | 805 | 803 | 803 | 2,000 |
1993/01/07 | 800 | 805 | 800 | 805 | 7,000 |
1993/01/06 | 800 | 800 | 800 | 800 | 9,000 |
1993/01/05 | 809 | 809 | 800 | 800 | 4,000 |
1993/01/04 | 809 | 809 | 809 | 809 | 1,000 |