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 |
---|---|---|---|---|---|
1997/12/30 | 568 | 568 | 560 | 560 | 40,000 |
1997/12/29 | 579 | 579 | 567 | 567 | 8,000 |
1997/12/26 | 591 | 600 | 590 | 590 | 37,000 |
1997/12/25 | 590 | 600 | 590 | 591 | 48,000 |
1997/12/24 | 589 | 595 | 589 | 591 | 21,000 |
1997/12/22 | 589 | 590 | 589 | 590 | 66,000 |
1997/12/19 | 591 | 592 | 589 | 589 | 69,000 |
1997/12/18 | 593 | 598 | 593 | 598 | 28,000 |
1997/12/17 | 592 | 605 | 591 | 593 | 79,000 |
1997/12/16 | 590 | 600 | 590 | 594 | 60,000 |
1997/12/15 | 590 | 591 | 588 | 590 | 62,000 |
1997/12/12 | 591 | 597 | 590 | 597 | 169,000 |
1997/12/11 | 593 | 593 | 592 | 592 | 13,000 |
1997/12/10 | 602 | 602 | 592 | 592 | 32,000 |
1997/12/09 | 600 | 605 | 590 | 598 | 35,000 |
1997/12/08 | 600 | 605 | 591 | 592 | 79,000 |
1997/12/05 | 588 | 600 | 588 | 600 | 17,000 |
1997/12/04 | 591 | 591 | 590 | 590 | 23,000 |
1997/12/03 | 590 | 600 | 590 | 590 | 36,000 |
1997/12/02 | 600 | 608 | 599 | 600 | 36,000 |
1997/12/01 | 600 | 600 | 589 | 595 | 109,000 |
1997/11/28 | 600 | 610 | 600 | 610 | 56,000 |
1997/11/27 | 598 | 610 | 598 | 609 | 57,000 |
1997/11/26 | 599 | 610 | 590 | 600 | 32,000 |
1997/11/25 | 595 | 595 | 589 | 590 | 41,000 |
1997/11/21 | 599 | 608 | 598 | 598 | 55,000 |
1997/11/20 | 609 | 612 | 598 | 598 | 24,000 |
1997/11/19 | 605 | 605 | 589 | 589 | 53,000 |
1997/11/18 | 610 | 615 | 603 | 605 | 46,000 |
1997/11/17 | 593 | 615 | 593 | 603 | 94,000 |
1997/11/14 | 598 | 600 | 594 | 594 | 25,000 |
1997/11/13 | 600 | 610 | 597 | 610 | 20,000 |
1997/11/12 | 620 | 625 | 608 | 610 | 67,000 |
1997/11/11 | 605 | 610 | 601 | 610 | 28,000 |
1997/11/10 | 595 | 610 | 595 | 605 | 38,000 |
1997/11/07 | 598 | 599 | 596 | 598 | 36,000 |
1997/11/06 | 604 | 615 | 604 | 607 | 56,000 |
1997/11/05 | 614 | 614 | 614 | 614 | 22,000 |
1997/11/04 | 627 | 627 | 615 | 615 | 23,000 |
1997/10/31 | 609 | 620 | 600 | 617 | 32,000 |
1997/10/30 | 610 | 610 | 599 | 599 | 8,000 |
1997/10/29 | 600 | 610 | 600 | 610 | 20,000 |
1997/10/28 | 596 | 604 | 593 | 600 | 61,000 |
1997/10/27 | 599 | 599 | 598 | 598 | 11,000 |
1997/10/24 | 599 | 599 | 598 | 598 | 61,000 |
1997/10/23 | 610 | 610 | 598 | 598 | 71,000 |
1997/10/22 | 602 | 610 | 602 | 610 | 9,000 |
1997/10/21 | 602 | 602 | 601 | 601 | 18,000 |
1997/10/20 | 610 | 610 | 601 | 601 | 12,000 |
1997/10/17 | 600 | 602 | 600 | 600 | 10,000 |
1997/10/16 | 602 | 602 | 600 | 600 | 11,000 |
1997/10/15 | 600 | 603 | 600 | 602 | 43,000 |
1997/10/14 | 607 | 629 | 600 | 600 | 128,000 |
1997/10/13 | 601 | 603 | 598 | 601 | 17,000 |
1997/10/09 | 613 | 613 | 602 | 603 | 14,000 |
1997/10/08 | 605 | 620 | 605 | 616 | 41,000 |
1997/10/07 | 603 | 610 | 603 | 608 | 14,000 |
1997/10/06 | 616 | 620 | 610 | 620 | 15,000 |
1997/10/03 | 606 | 616 | 605 | 606 | 20,000 |
1997/10/02 | 615 | 617 | 605 | 605 | 31,000 |
1997/10/01 | 611 | 615 | 607 | 607 | 31,000 |
1997/09/30 | 615 | 615 | 615 | 615 | 3,000 |
1997/09/29 | 605 | 605 | 602 | 605 | 10,000 |
1997/09/26 | 607 | 622 | 601 | 615 | 93,000 |
1997/09/25 | 620 | 620 | 607 | 608 | 31,000 |
1997/09/24 | 630 | 637 | 616 | 616 | 56,000 |
1997/09/22 | 625 | 636 | 625 | 630 | 89,000 |
1997/09/19 | 618 | 625 | 618 | 625 | 149,000 |
1997/09/18 | 610 | 620 | 610 | 619 | 23,000 |
1997/09/17 | 615 | 615 | 596 | 596 | 36,000 |
1997/09/16 | 602 | 610 | 599 | 605 | 28,000 |
1997/09/12 | 612 | 619 | 602 | 612 | 118,000 |
1997/09/11 | 614 | 620 | 613 | 615 | 86,000 |
1997/09/10 | 616 | 620 | 613 | 620 | 16,000 |
1997/09/09 | 615 | 632 | 610 | 617 | 180,000 |
1997/09/08 | 608 | 611 | 608 | 609 | 48,000 |
1997/09/05 | 610 | 610 | 601 | 608 | 28,000 |
1997/09/04 | 607 | 610 | 603 | 610 | 54,000 |
1997/09/03 | 604 | 610 | 604 | 610 | 111,000 |
1997/09/02 | 598 | 600 | 593 | 600 | 39,000 |
1997/09/01 | 598 | 598 | 595 | 595 | 16,000 |
1997/08/29 | 595 | 595 | 587 | 595 | 26,000 |
1997/08/28 | 595 | 597 | 595 | 595 | 21,000 |
1997/08/27 | 590 | 590 | 590 | 590 | 4,000 |
1997/08/26 | 595 | 600 | 590 | 600 | 42,000 |
1997/08/25 | 583 | 590 | 583 | 590 | 6,000 |
1997/08/22 | 590 | 590 | 580 | 580 | 77,000 |
1997/08/21 | 599 | 599 | 590 | 590 | 23,000 |
1997/08/20 | 595 | 600 | 594 | 600 | 27,000 |
1997/08/19 | 595 | 595 | 590 | 591 | 14,000 |
1997/08/18 | 595 | 595 | 587 | 587 | 21,000 |
1997/08/15 | 583 | 590 | 575 | 590 | 103,000 |
1997/08/14 | 584 | 584 | 584 | 584 | 213,000 |
1997/08/13 | 591 | 595 | 590 | 595 | 67,000 |
1997/08/12 | 590 | 594 | 590 | 590 | 35,000 |
1997/08/11 | 590 | 595 | 585 | 590 | 36,000 |
1997/08/08 | 585 | 595 | 585 | 595 | 24,000 |
1997/08/07 | 589 | 590 | 589 | 590 | 18,000 |
1997/08/06 | 580 | 590 | 580 | 590 | 48,000 |
1997/08/05 | 570 | 580 | 570 | 580 | 12,000 |
1997/08/04 | 580 | 580 | 570 | 570 | 16,000 |
1997/08/01 | 585 | 585 | 580 | 580 | 31,000 |
1997/07/31 | 582 | 584 | 580 | 584 | 12,000 |
1997/07/30 | 580 | 580 | 580 | 580 | 21,000 |
1997/07/29 | 581 | 581 | 580 | 580 | 14,000 |
1997/07/28 | 574 | 580 | 574 | 580 | 19,000 |
1997/07/25 | 571 | 573 | 571 | 573 | 15,000 |
1997/07/24 | 571 | 580 | 571 | 571 | 16,000 |
1997/07/23 | 569 | 571 | 569 | 571 | 30,000 |
1997/07/22 | 580 | 580 | 569 | 569 | 7,000 |
1997/07/18 | 567 | 580 | 567 | 575 | 34,000 |
1997/07/17 | 569 | 570 | 569 | 570 | 3,000 |
1997/07/16 | 561 | 570 | 561 | 570 | 133,000 |
1997/07/15 | 565 | 570 | 565 | 570 | 12,000 |
1997/07/14 | 565 | 566 | 561 | 565 | 26,000 |
1997/07/11 | 574 | 574 | 565 | 565 | 402,000 |
1997/07/10 | 564 | 566 | 564 | 564 | 8,000 |
1997/07/09 | 562 | 564 | 562 | 564 | 17,000 |
1997/07/08 | 570 | 570 | 562 | 562 | 2,000 |
1997/07/07 | 580 | 580 | 580 | 580 | 8,000 |
1997/07/04 | 581 | 581 | 580 | 580 | 14,000 |
1997/07/03 | 581 | 581 | 581 | 581 | 15,000 |
1997/07/02 | 588 | 588 | 580 | 581 | 22,000 |
1997/07/01 | 582 | 582 | 580 | 580 | 36,000 |
1997/06/30 | 582 | 584 | 582 | 582 | 29,000 |
1997/06/27 | 582 | 582 | 582 | 582 | 40,000 |
1997/06/26 | 585 | 600 | 581 | 581 | 86,000 |
1997/06/25 | 587 | 590 | 575 | 575 | 81,000 |
1997/06/24 | 582 | 586 | 582 | 586 | 78,000 |
1997/06/23 | 582 | 582 | 572 | 582 | 82,000 |
1997/06/20 | 570 | 572 | 570 | 572 | 78,000 |
1997/06/19 | 570 | 570 | 565 | 565 | 219,000 |
1997/06/18 | 572 | 572 | 570 | 570 | 18,000 |
1997/06/17 | 568 | 569 | 568 | 569 | 15,000 |
1997/06/16 | 569 | 569 | 568 | 568 | 500,000 |
1997/06/13 | 561 | 566 | 561 | 566 | 48,000 |
1997/06/12 | 570 | 570 | 566 | 566 | 46,000 |
1997/06/11 | 563 | 570 | 563 | 564 | 11,000 |
1997/06/10 | 572 | 572 | 562 | 562 | 36,000 |
1997/06/09 | 565 | 570 | 562 | 570 | 16,000 |
1997/06/06 | 562 | 570 | 562 | 565 | 18,000 |
1997/06/05 | 567 | 567 | 563 | 567 | 29,000 |
1997/06/04 | 561 | 566 | 561 | 563 | 8,000 |
1997/06/03 | 575 | 575 | 563 | 563 | 10,000 |
1997/06/02 | 561 | 561 | 561 | 561 | 7,000 |
1997/05/30 | 575 | 575 | 561 | 561 | 33,000 |
1997/05/29 | 565 | 565 | 565 | 565 | 12,000 |
1997/05/28 | 564 | 564 | 561 | 564 | 10,000 |
1997/05/27 | 559 | 561 | 559 | 561 | 7,000 |
1997/05/26 | 558 | 558 | 558 | 558 | 1,000 |
1997/05/23 | 557 | 560 | 557 | 557 | 32,000 |
1997/05/22 | 550 | 561 | 550 | 555 | 20,000 |
1997/05/21 | 560 | 560 | 550 | 550 | 49,000 |
1997/05/20 | 585 | 585 | 561 | 561 | 19,000 |
1997/05/19 | 570 | 580 | 570 | 575 | 7,000 |
1997/05/16 | 574 | 590 | 569 | 569 | 46,000 |
1997/05/15 | 578 | 578 | 574 | 574 | 21,000 |
1997/05/14 | 579 | 579 | 575 | 579 | 9,000 |
1997/05/13 | 580 | 590 | 570 | 575 | 69,000 |
1997/05/12 | 571 | 581 | 570 | 570 | 30,000 |
1997/05/09 | 561 | 561 | 561 | 561 | 3,000 |
1997/05/08 | 560 | 560 | 560 | 560 | 14,000 |
1997/05/07 | 580 | 580 | 565 | 565 | 13,000 |
1997/05/06 | 580 | 585 | 568 | 570 | 52,000 |
1997/05/02 | 578 | 578 | 568 | 568 | 25,000 |
1997/05/01 | 575 | 580 | 568 | 568 | 31,000 |
1997/04/30 | 565 | 571 | 560 | 568 | 49,000 |
1997/04/28 | 563 | 563 | 563 | 563 | 4,000 |
1997/04/25 | 552 | 567 | 552 | 552 | 29,000 |
1997/04/24 | 565 | 568 | 555 | 555 | 17,000 |
1997/04/23 | 565 | 577 | 565 | 568 | 67,000 |
1997/04/22 | 571 | 571 | 565 | 565 | 31,000 |
1997/04/21 | 570 | 570 | 551 | 570 | 57,000 |
1997/04/18 | 571 | 571 | 550 | 560 | 57,000 |
1997/04/17 | 552 | 570 | 552 | 561 | 22,000 |
1997/04/16 | 564 | 564 | 551 | 552 | 18,000 |
1997/04/15 | 551 | 575 | 551 | 551 | 30,000 |
1997/04/14 | 540 | 550 | 540 | 550 | 56,000 |
1997/04/11 | 547 | 570 | 547 | 550 | 20,000 |
1997/04/10 | 550 | 550 | 536 | 536 | 35,000 |
1997/04/09 | 571 | 571 | 550 | 550 | 13,000 |
1997/04/08 | 571 | 577 | 571 | 571 | 29,000 |
1997/04/07 | 579 | 579 | 571 | 571 | 30,000 |
1997/04/04 | 572 | 580 | 571 | 580 | 15,000 |
1997/04/03 | 574 | 584 | 571 | 571 | 46,000 |
1997/04/02 | 578 | 578 | 570 | 572 | 24,000 |
1997/04/01 | 578 | 579 | 569 | 570 | 35,000 |
1997/03/31 | 576 | 583 | 570 | 579 | 26,000 |
1997/03/28 | 573 | 583 | 573 | 573 | 9,000 |
1997/03/27 | 590 | 590 | 572 | 572 | 62,000 |
1997/03/26 | 605 | 607 | 580 | 580 | 55,000 |
1997/03/25 | 592 | 609 | 592 | 607 | 52,000 |
1997/03/24 | 600 | 600 | 592 | 592 | 58,000 |
1997/03/21 | 578 | 598 | 578 | 598 | 60,000 |
1997/03/19 | 595 | 595 | 578 | 578 | 78,000 |
1997/03/18 | 577 | 590 | 569 | 590 | 37,000 |
1997/03/17 | 572 | 579 | 569 | 569 | 34,000 |
1997/03/14 | 580 | 580 | 570 | 570 | 104,000 |
1997/03/13 | 578 | 580 | 574 | 580 | 27,000 |
1997/03/12 | 578 | 579 | 572 | 579 | 12,000 |
1997/03/11 | 560 | 570 | 560 | 562 | 10,000 |
1997/03/10 | 544 | 560 | 544 | 560 | 12,000 |
1997/03/07 | 543 | 543 | 543 | 543 | 4,000 |
1997/03/06 | 545 | 550 | 545 | 548 | 29,000 |
1997/03/05 | 561 | 561 | 550 | 550 | 111,000 |
1997/03/04 | 565 | 565 | 560 | 560 | 21,000 |
1997/03/03 | 560 | 560 | 550 | 555 | 20,000 |
1997/02/28 | 550 | 556 | 550 | 555 | 83,000 |
1997/02/27 | 551 | 555 | 550 | 555 | 22,000 |
1997/02/26 | 550 | 555 | 550 | 555 | 11,000 |
1997/02/25 | 565 | 573 | 565 | 570 | 18,000 |
1997/02/24 | 560 | 579 | 550 | 579 | 47,000 |
1997/02/21 | 550 | 560 | 550 | 550 | 40,000 |
1997/02/20 | 549 | 550 | 549 | 550 | 394,000 |
1997/02/19 | 535 | 541 | 535 | 540 | 8,000 |
1997/02/18 | 550 | 550 | 535 | 535 | 17,000 |
1997/02/17 | 540 | 550 | 540 | 550 | 2,000 |
1997/02/14 | 535 | 535 | 535 | 535 | 16,000 |
1997/02/13 | 542 | 545 | 535 | 535 | 59,000 |
1997/02/12 | 540 | 550 | 540 | 540 | 24,000 |
1997/02/10 | 545 | 550 | 540 | 550 | 20,000 |
1997/02/07 | 570 | 570 | 540 | 560 | 22,000 |
1997/02/06 | 527 | 536 | 527 | 530 | 26,000 |
1997/02/05 | 545 | 545 | 535 | 536 | 59,000 |
1997/02/04 | 569 | 569 | 550 | 555 | 21,000 |
1997/02/03 | 549 | 559 | 547 | 559 | 31,000 |
1997/01/31 | 568 | 568 | 546 | 546 | 73,000 |
1997/01/30 | 592 | 592 | 559 | 560 | 20,000 |
1997/01/29 | 582 | 592 | 581 | 592 | 14,000 |
1997/01/28 | 570 | 591 | 561 | 581 | 27,000 |
1997/01/27 | 570 | 580 | 562 | 565 | 14,000 |
1997/01/24 | 575 | 576 | 565 | 570 | 20,000 |
1997/01/23 | 600 | 600 | 599 | 599 | 37,000 |
1997/01/22 | 576 | 600 | 576 | 600 | 11,000 |
1997/01/21 | 575 | 575 | 565 | 565 | 30,000 |
1997/01/20 | 590 | 590 | 565 | 565 | 37,000 |
1997/01/17 | 589 | 590 | 585 | 590 | 49,000 |
1997/01/16 | 589 | 590 | 585 | 590 | 18,000 |
1997/01/14 | 583 | 590 | 561 | 590 | 30,000 |
1997/01/13 | 561 | 599 | 561 | 590 | 60,000 |
1997/01/10 | 586 | 586 | 561 | 563 | 93,000 |
1997/01/09 | 584 | 591 | 584 | 588 | 15,000 |
1997/01/08 | 573 | 583 | 573 | 574 | 99,000 |
1997/01/07 | 598 | 598 | 573 | 573 | 18,000 |
1997/01/06 | 575 | 584 | 574 | 584 | 10,000 |