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 |
---|---|---|---|---|---|
1995/12/29 | 610 | 610 | 610 | 610 | 1,000 |
1995/12/28 | 600 | 618 | 595 | 618 | 19,000 |
1995/12/27 | 608 | 610 | 608 | 610 | 4,000 |
1995/12/26 | 610 | 610 | 607 | 608 | 8,000 |
1995/12/25 | 610 | 619 | 610 | 612 | 7,000 |
1995/12/22 | 590 | 610 | 590 | 610 | 62,000 |
1995/12/21 | 600 | 600 | 583 | 590 | 11,000 |
1995/12/20 | 620 | 620 | 610 | 610 | 19,000 |
1995/12/19 | 619 | 619 | 610 | 618 | 8,000 |
1995/12/18 | 611 | 626 | 611 | 620 | 14,000 |
1995/12/15 | 620 | 620 | 610 | 610 | 2,000 |
1995/12/14 | 610 | 620 | 610 | 620 | 33,000 |
1995/12/13 | 615 | 615 | 610 | 610 | 28,000 |
1995/12/12 | 615 | 618 | 615 | 615 | 26,000 |
1995/12/11 | 610 | 610 | 610 | 610 | 20,000 |
1995/12/08 | 610 | 615 | 609 | 610 | 149,000 |
1995/12/07 | 607 | 609 | 606 | 609 | 15,000 |
1995/12/06 | 600 | 607 | 600 | 607 | 6,000 |
1995/12/05 | 602 | 602 | 601 | 601 | 5,000 |
1995/12/04 | 607 | 607 | 601 | 601 | 9,000 |
1995/12/01 | 608 | 608 | 586 | 588 | 33,000 |
1995/11/30 | 605 | 609 | 600 | 609 | 17,000 |
1995/11/29 | 600 | 600 | 600 | 600 | 2,000 |
1995/11/28 | 609 | 609 | 600 | 600 | 3,000 |
1995/11/27 | 600 | 609 | 600 | 609 | 30,000 |
1995/11/24 | 600 | 605 | 600 | 600 | 11,000 |
1995/11/22 | 607 | 609 | 605 | 605 | 59,000 |
1995/11/21 | 604 | 608 | 604 | 608 | 21,000 |
1995/11/20 | 605 | 609 | 604 | 609 | 24,000 |
1995/11/17 | 600 | 605 | 600 | 605 | 27,000 |
1995/11/16 | 591 | 600 | 590 | 600 | 19,000 |
1995/11/15 | 590 | 590 | 590 | 590 | 2,000 |
1995/11/14 | 590 | 590 | 590 | 590 | 15,000 |
1995/11/13 | 581 | 590 | 581 | 590 | 12,000 |
1995/11/10 | 581 | 581 | 580 | 580 | 4,000 |
1995/11/09 | 582 | 590 | 582 | 590 | 10,000 |
1995/11/08 | 590 | 590 | 582 | 582 | 11,000 |
1995/11/07 | 580 | 599 | 580 | 599 | 3,000 |
1995/11/06 | 589 | 590 | 589 | 590 | 14,000 |
1995/11/02 | 590 | 590 | 590 | 590 | 11,000 |
1995/11/01 | 599 | 599 | 580 | 580 | 15,000 |
1995/10/31 | 580 | 600 | 580 | 600 | 7,000 |
1995/10/30 | 580 | 580 | 577 | 580 | 10,000 |
1995/10/27 | 589 | 589 | 580 | 580 | 14,000 |
1995/10/26 | 589 | 590 | 589 | 589 | 11,000 |
1995/10/25 | 588 | 606 | 588 | 606 | 17,000 |
1995/10/24 | 598 | 607 | 589 | 589 | 17,000 |
1995/10/23 | 608 | 608 | 598 | 598 | 38,000 |
1995/10/20 | 609 | 609 | 609 | 609 | 15,000 |
1995/10/19 | 589 | 590 | 589 | 590 | 9,000 |
1995/10/18 | 608 | 608 | 588 | 588 | 16,000 |
1995/10/17 | 600 | 608 | 589 | 608 | 37,000 |
1995/10/16 | 588 | 608 | 588 | 608 | 12,000 |
1995/10/13 | 590 | 590 | 588 | 588 | 10,000 |
1995/10/12 | 608 | 609 | 600 | 600 | 6,000 |
1995/10/09 | 609 | 609 | 609 | 609 | 3,000 |
1995/10/06 | 592 | 610 | 588 | 610 | 39,000 |
1995/10/05 | 582 | 592 | 582 | 592 | 17,000 |
1995/10/04 | 593 | 600 | 592 | 592 | 11,000 |
1995/10/03 | 610 | 610 | 592 | 592 | 4,000 |
1995/10/02 | 612 | 612 | 593 | 600 | 6,000 |
1995/09/29 | 592 | 593 | 592 | 592 | 9,000 |
1995/09/28 | 593 | 593 | 593 | 593 | 10,000 |
1995/09/27 | 593 | 600 | 593 | 600 | 3,000 |
1995/09/26 | 600 | 600 | 600 | 600 | 7,000 |
1995/09/25 | 615 | 615 | 600 | 600 | 12,000 |
1995/09/22 | 630 | 630 | 615 | 615 | 41,000 |
1995/09/21 | 620 | 620 | 610 | 610 | 8,000 |
1995/09/20 | 633 | 633 | 630 | 632 | 13,000 |
1995/09/19 | 628 | 629 | 620 | 623 | 21,000 |
1995/09/18 | 620 | 620 | 620 | 620 | 17,000 |
1995/09/14 | 629 | 630 | 629 | 629 | 27,000 |
1995/09/13 | 620 | 630 | 620 | 629 | 509,000 |
1995/09/12 | 620 | 630 | 620 | 630 | 5,000 |
1995/09/11 | 593 | 610 | 593 | 603 | 14,000 |
1995/09/08 | 590 | 620 | 590 | 592 | 76,000 |
1995/09/07 | 627 | 630 | 600 | 615 | 19,000 |
1995/09/06 | 625 | 630 | 625 | 627 | 12,000 |
1995/09/05 | 625 | 625 | 625 | 625 | 5,000 |
1995/09/04 | 630 | 630 | 625 | 625 | 18,000 |
1995/09/01 | 615 | 630 | 600 | 625 | 38,000 |
1995/08/31 | 615 | 620 | 615 | 615 | 20,000 |
1995/08/30 | 629 | 629 | 620 | 620 | 13,000 |
1995/08/29 | 629 | 629 | 629 | 629 | 16,000 |
1995/08/28 | 620 | 630 | 620 | 630 | 8,000 |
1995/08/25 | 631 | 631 | 630 | 630 | 43,000 |
1995/08/24 | 618 | 630 | 616 | 630 | 177,000 |
1995/08/23 | 618 | 618 | 616 | 616 | 41,000 |
1995/08/22 | 616 | 618 | 616 | 618 | 27,000 |
1995/08/21 | 618 | 618 | 618 | 618 | 7,000 |
1995/08/18 | 634 | 634 | 619 | 619 | 11,000 |
1995/08/17 | 640 | 640 | 639 | 639 | 6,000 |
1995/08/16 | 610 | 645 | 610 | 643 | 69,000 |
1995/08/15 | 567 | 610 | 567 | 610 | 37,000 |
1995/08/14 | 575 | 585 | 575 | 585 | 5,000 |
1995/08/11 | 567 | 575 | 565 | 575 | 14,000 |
1995/08/10 | 565 | 566 | 565 | 566 | 10,000 |
1995/08/09 | 575 | 575 | 565 | 565 | 8,000 |
1995/08/08 | 570 | 575 | 565 | 575 | 9,000 |
1995/08/07 | 584 | 584 | 570 | 570 | 11,000 |
1995/08/04 | 574 | 575 | 565 | 565 | 18,000 |
1995/08/03 | 575 | 585 | 570 | 575 | 29,000 |
1995/08/02 | 575 | 575 | 570 | 575 | 14,000 |
1995/08/01 | 575 | 575 | 565 | 565 | 11,000 |
1995/07/31 | 585 | 590 | 575 | 575 | 18,000 |
1995/07/28 | 570 | 570 | 565 | 565 | 2,000 |
1995/07/27 | 566 | 576 | 565 | 576 | 35,000 |
1995/07/26 | 567 | 580 | 566 | 566 | 79,000 |
1995/07/25 | 575 | 575 | 565 | 566 | 35,000 |
1995/07/24 | 592 | 592 | 565 | 575 | 23,000 |
1995/07/21 | 605 | 610 | 582 | 582 | 70,000 |
1995/07/20 | 610 | 610 | 595 | 595 | 13,000 |
1995/07/19 | 600 | 614 | 600 | 614 | 30,000 |
1995/07/18 | 613 | 613 | 600 | 600 | 37,000 |
1995/07/17 | 601 | 610 | 600 | 610 | 25,000 |
1995/07/14 | 601 | 601 | 600 | 600 | 35,000 |
1995/07/13 | 600 | 601 | 600 | 601 | 8,000 |
1995/07/12 | 619 | 619 | 600 | 600 | 46,000 |
1995/07/11 | 600 | 600 | 600 | 600 | 24,000 |
1995/07/10 | 628 | 629 | 625 | 625 | 17,000 |
1995/07/07 | 597 | 640 | 597 | 629 | 80,000 |
1995/07/06 | 590 | 597 | 590 | 597 | 33,000 |
1995/07/05 | 593 | 597 | 591 | 591 | 19,000 |
1995/07/04 | 597 | 597 | 590 | 590 | 27,000 |
1995/07/03 | 597 | 597 | 590 | 597 | 15,000 |
1995/06/30 | 599 | 599 | 590 | 590 | 39,000 |
1995/06/29 | 605 | 605 | 598 | 598 | 19,000 |
1995/06/28 | 592 | 600 | 590 | 600 | 23,000 |
1995/06/27 | 595 | 595 | 595 | 595 | 7,000 |
1995/06/26 | 600 | 605 | 600 | 605 | 6,000 |
1995/06/23 | 600 | 605 | 599 | 599 | 62,000 |
1995/06/22 | 614 | 614 | 599 | 599 | 14,000 |
1995/06/21 | 600 | 616 | 600 | 616 | 11,000 |
1995/06/20 | 616 | 616 | 600 | 600 | 23,000 |
1995/06/19 | 592 | 602 | 592 | 602 | 9,000 |
1995/06/16 | 625 | 625 | 602 | 602 | 19,000 |
1995/06/15 | 630 | 630 | 615 | 615 | 18,000 |
1995/06/14 | 628 | 628 | 627 | 627 | 19,000 |
1995/06/13 | 628 | 629 | 628 | 628 | 29,000 |
1995/06/12 | 628 | 628 | 627 | 628 | 36,000 |
1995/06/09 | 635 | 640 | 629 | 629 | 194,000 |
1995/06/08 | 635 | 635 | 635 | 635 | 17,000 |
1995/06/07 | 631 | 635 | 631 | 635 | 18,000 |
1995/06/06 | 630 | 630 | 630 | 630 | 5,000 |
1995/06/05 | 649 | 649 | 630 | 630 | 6,000 |
1995/06/02 | 649 | 650 | 639 | 650 | 16,000 |
1995/06/01 | 629 | 629 | 629 | 629 | 39,000 |
1995/05/31 | 629 | 629 | 629 | 629 | 2,000 |
1995/05/30 | 629 | 629 | 629 | 629 | 5,000 |
1995/05/29 | 629 | 629 | 629 | 629 | 12,000 |
1995/05/26 | 629 | 629 | 629 | 629 | 19,000 |
1995/05/25 | 629 | 629 | 629 | 629 | 27,000 |
1995/05/24 | 629 | 629 | 629 | 629 | 4,000 |
1995/05/23 | 631 | 635 | 629 | 629 | 47,000 |
1995/05/22 | 631 | 631 | 631 | 631 | 16,000 |
1995/05/19 | 631 | 631 | 631 | 631 | 20,000 |
1995/05/18 | 631 | 635 | 631 | 635 | 28,000 |
1995/05/17 | 631 | 631 | 630 | 630 | 16,000 |
1995/05/16 | 630 | 635 | 630 | 635 | 35,000 |
1995/05/15 | 631 | 631 | 631 | 631 | 9,000 |
1995/05/12 | 635 | 635 | 631 | 631 | 11,000 |
1995/05/11 | 631 | 631 | 631 | 631 | 11,000 |
1995/05/10 | 630 | 635 | 630 | 630 | 43,000 |
1995/05/09 | 630 | 631 | 630 | 630 | 18,000 |
1995/05/08 | 620 | 630 | 620 | 630 | 25,000 |
1995/05/02 | 630 | 630 | 628 | 630 | 22,000 |
1995/05/01 | 620 | 630 | 620 | 629 | 24,000 |
1995/04/28 | 620 | 627 | 620 | 620 | 22,000 |
1995/04/27 | 609 | 630 | 609 | 630 | 4,000 |
1995/04/26 | 601 | 601 | 601 | 601 | 6,000 |
1995/04/25 | 628 | 630 | 620 | 630 | 28,000 |
1995/04/24 | 630 | 630 | 628 | 628 | 5,000 |
1995/04/21 | 605 | 630 | 605 | 630 | 51,000 |
1995/04/20 | 600 | 605 | 600 | 605 | 18,000 |
1995/04/19 | 574 | 600 | 574 | 584 | 5,000 |
1995/04/18 | 600 | 600 | 576 | 576 | 6,000 |
1995/04/17 | 575 | 575 | 575 | 575 | 5,000 |
1995/04/14 | 608 | 608 | 598 | 598 | 6,000 |
1995/04/13 | 596 | 609 | 596 | 608 | 52,000 |
1995/04/12 | 609 | 609 | 609 | 609 | 2,000 |
1995/04/11 | 607 | 607 | 607 | 607 | 2,000 |
1995/04/10 | 605 | 605 | 605 | 605 | 4,000 |
1995/04/07 | 604 | 604 | 604 | 604 | 5,000 |
1995/04/06 | 604 | 604 | 604 | 604 | 12,000 |
1995/04/05 | 602 | 606 | 602 | 604 | 11,000 |
1995/04/04 | 640 | 640 | 600 | 602 | 17,000 |
1995/04/03 | 641 | 643 | 635 | 643 | 60,000 |
1995/03/31 | 650 | 670 | 644 | 644 | 29,000 |
1995/03/30 | 648 | 648 | 640 | 644 | 10,000 |
1995/03/29 | 639 | 640 | 639 | 640 | 4,000 |
1995/03/28 | 631 | 640 | 631 | 639 | 24,000 |
1995/03/27 | 638 | 640 | 630 | 631 | 19,000 |
1995/03/24 | 639 | 640 | 632 | 640 | 18,000 |
1995/03/23 | 631 | 644 | 621 | 621 | 124,000 |
1995/03/22 | 630 | 631 | 630 | 631 | 32,000 |
1995/03/20 | 631 | 640 | 630 | 630 | 41,000 |
1995/03/17 | 640 | 643 | 638 | 638 | 20,000 |
1995/03/16 | 645 | 645 | 635 | 640 | 26,000 |
1995/03/15 | 621 | 640 | 621 | 640 | 17,000 |
1995/03/14 | 621 | 622 | 621 | 621 | 32,000 |
1995/03/13 | 620 | 635 | 620 | 635 | 13,000 |
1995/03/10 | 620 | 635 | 620 | 621 | 40,000 |
1995/03/09 | 635 | 636 | 635 | 636 | 9,000 |
1995/03/08 | 635 | 635 | 635 | 635 | 13,000 |
1995/03/07 | 650 | 650 | 640 | 645 | 24,000 |
1995/03/06 | 647 | 648 | 647 | 648 | 10,000 |
1995/03/03 | 648 | 650 | 635 | 650 | 14,000 |
1995/03/02 | 650 | 650 | 650 | 650 | 3,000 |
1995/03/01 | 625 | 630 | 622 | 623 | 10,000 |
1995/02/28 | 620 | 630 | 620 | 630 | 14,000 |
1995/02/27 | 619 | 620 | 619 | 620 | 14,000 |
1995/02/24 | 642 | 642 | 635 | 640 | 37,000 |
1995/02/23 | 650 | 650 | 640 | 642 | 76,000 |
1995/02/22 | 649 | 650 | 640 | 650 | 45,000 |
1995/02/21 | 650 | 650 | 649 | 649 | 10,000 |
1995/02/20 | 651 | 654 | 649 | 650 | 36,000 |
1995/02/17 | 650 | 670 | 650 | 650 | 33,000 |
1995/02/16 | 660 | 660 | 650 | 650 | 11,000 |
1995/02/15 | 650 | 660 | 650 | 660 | 14,000 |
1995/02/14 | 670 | 670 | 660 | 660 | 5,000 |
1995/02/13 | 675 | 675 | 670 | 670 | 9,000 |
1995/02/10 | 675 | 675 | 655 | 675 | 7,000 |
1995/02/09 | 661 | 662 | 661 | 662 | 2,000 |
1995/02/08 | 661 | 661 | 645 | 660 | 27,000 |
1995/02/07 | 660 | 661 | 660 | 661 | 5,000 |
1995/02/06 | 661 | 675 | 660 | 675 | 6,000 |
1995/02/03 | 661 | 661 | 661 | 661 | 3,000 |
1995/02/02 | 675 | 675 | 660 | 660 | 8,000 |
1995/02/01 | 680 | 681 | 680 | 680 | 9,000 |
1995/01/31 | 660 | 660 | 660 | 660 | 13,000 |
1995/01/30 | 660 | 675 | 660 | 675 | 10,000 |
1995/01/27 | 645 | 650 | 645 | 650 | 20,000 |
1995/01/26 | 659 | 660 | 645 | 645 | 10,000 |
1995/01/25 | 650 | 660 | 644 | 658 | 10,000 |
1995/01/24 | 641 | 643 | 641 | 643 | 20,000 |
1995/01/23 | 675 | 675 | 641 | 641 | 58,000 |
1995/01/20 | 685 | 685 | 680 | 685 | 7,000 |
1995/01/19 | 680 | 680 | 675 | 675 | 4,000 |
1995/01/18 | 675 | 675 | 675 | 675 | 2,000 |
1995/01/17 | 676 | 696 | 675 | 675 | 16,000 |
1995/01/13 | 697 | 697 | 676 | 676 | 11,000 |
1995/01/12 | 698 | 698 | 698 | 698 | 3,000 |
1995/01/11 | 675 | 675 | 675 | 675 | 1,000 |
1995/01/10 | 680 | 680 | 675 | 675 | 6,000 |
1995/01/09 | 681 | 681 | 680 | 680 | 25,000 |
1995/01/06 | 681 | 681 | 681 | 681 | 6,000 |
1995/01/05 | 691 | 691 | 681 | 681 | 20,000 |
1995/01/04 | 681 | 681 | 681 | 681 | 3,000 |