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 |
---|---|---|---|---|---|
1998/12/30 | 546 | 550 | 545 | 545 | 11,000 |
1998/12/29 | 540 | 545 | 540 | 545 | 17,000 |
1998/12/28 | 553 | 553 | 540 | 540 | 3,000 |
1998/12/25 | 541 | 541 | 541 | 541 | 4,000 |
1998/12/24 | 536 | 550 | 536 | 540 | 106,000 |
1998/12/22 | 535 | 536 | 535 | 536 | 39,000 |
1998/12/21 | 532 | 535 | 532 | 535 | 8,000 |
1998/12/18 | 542 | 542 | 532 | 532 | 13,000 |
1998/12/17 | 531 | 532 | 531 | 532 | 10,000 |
1998/12/16 | 530 | 531 | 530 | 531 | 6,000 |
1998/12/15 | 531 | 540 | 522 | 530 | 47,000 |
1998/12/14 | 531 | 540 | 531 | 531 | 33,000 |
1998/12/11 | 540 | 541 | 531 | 531 | 188,000 |
1998/12/10 | 530 | 534 | 530 | 534 | 27,000 |
1998/12/09 | 520 | 530 | 520 | 530 | 53,000 |
1998/12/08 | 520 | 525 | 520 | 520 | 23,000 |
1998/12/07 | 514 | 520 | 514 | 520 | 10,000 |
1998/12/04 | 540 | 540 | 512 | 514 | 15,000 |
1998/12/03 | 514 | 514 | 505 | 514 | 33,000 |
1998/12/02 | 513 | 514 | 508 | 514 | 28,000 |
1998/12/01 | 513 | 520 | 513 | 513 | 28,000 |
1998/11/30 | 518 | 518 | 505 | 513 | 43,000 |
1998/11/27 | 511 | 524 | 511 | 524 | 10,000 |
1998/11/26 | 516 | 530 | 516 | 530 | 4,000 |
1998/11/25 | 530 | 530 | 515 | 516 | 15,000 |
1998/11/24 | 520 | 530 | 520 | 530 | 9,000 |
1998/11/20 | 539 | 540 | 529 | 529 | 64,000 |
1998/11/19 | 529 | 539 | 529 | 539 | 9,000 |
1998/11/18 | 540 | 540 | 537 | 539 | 39,000 |
1998/11/17 | 538 | 538 | 537 | 537 | 8,000 |
1998/11/16 | 541 | 544 | 538 | 538 | 23,000 |
1998/11/13 | 516 | 520 | 511 | 511 | 27,000 |
1998/11/12 | 520 | 530 | 511 | 511 | 42,000 |
1998/11/11 | 522 | 540 | 520 | 540 | 8,000 |
1998/11/10 | 523 | 523 | 521 | 522 | 30,000 |
1998/11/09 | 520 | 522 | 520 | 522 | 10,000 |
1998/11/06 | 536 | 536 | 536 | 536 | 5,000 |
1998/11/05 | 545 | 560 | 530 | 531 | 36,000 |
1998/11/04 | 560 | 564 | 555 | 555 | 16,000 |
1998/11/02 | 541 | 559 | 541 | 559 | 28,000 |
1998/10/30 | 549 | 549 | 515 | 537 | 28,000 |
1998/10/29 | 528 | 528 | 515 | 520 | 9,000 |
1998/10/28 | 532 | 532 | 528 | 528 | 6,000 |
1998/10/27 | 538 | 538 | 532 | 532 | 18,000 |
1998/10/26 | 551 | 570 | 551 | 570 | 38,000 |
1998/10/23 | 546 | 560 | 546 | 551 | 36,000 |
1998/10/22 | 535 | 550 | 525 | 546 | 96,000 |
1998/10/21 | 540 | 540 | 505 | 534 | 58,000 |
1998/10/20 | 514 | 534 | 514 | 530 | 12,000 |
1998/10/19 | 503 | 548 | 503 | 544 | 19,000 |
1998/10/16 | 520 | 520 | 503 | 503 | 10,000 |
1998/10/15 | 518 | 518 | 501 | 502 | 9,000 |
1998/10/14 | 503 | 510 | 500 | 501 | 24,000 |
1998/10/13 | 529 | 529 | 500 | 501 | 26,000 |
1998/10/12 | 550 | 550 | 523 | 529 | 31,000 |
1998/10/09 | 510 | 511 | 510 | 511 | 9,000 |
1998/10/08 | 520 | 520 | 510 | 510 | 17,000 |
1998/10/07 | 525 | 540 | 522 | 540 | 35,000 |
1998/10/06 | 525 | 536 | 525 | 525 | 17,000 |
1998/10/05 | 528 | 529 | 525 | 529 | 8,000 |
1998/10/02 | 530 | 530 | 525 | 525 | 40,000 |
1998/10/01 | 540 | 545 | 530 | 530 | 55,000 |
1998/09/30 | 560 | 574 | 560 | 568 | 55,000 |
1998/09/29 | 550 | 560 | 550 | 560 | 10,000 |
1998/09/28 | 550 | 570 | 550 | 570 | 38,000 |
1998/09/25 | 558 | 559 | 558 | 558 | 28,000 |
1998/09/24 | 563 | 574 | 563 | 570 | 33,000 |
1998/09/22 | 552 | 563 | 552 | 563 | 31,000 |
1998/09/21 | 551 | 552 | 551 | 552 | 8,000 |
1998/09/18 | 560 | 572 | 558 | 572 | 63,000 |
1998/09/17 | 562 | 564 | 558 | 558 | 44,000 |
1998/09/16 | 550 | 562 | 550 | 562 | 99,000 |
1998/09/14 | 546 | 552 | 530 | 550 | 27,000 |
1998/09/11 | 546 | 546 | 531 | 531 | 84,000 |
1998/09/10 | 550 | 550 | 530 | 530 | 18,000 |
1998/09/09 | 551 | 551 | 549 | 550 | 20,000 |
1998/09/08 | 550 | 550 | 544 | 550 | 39,000 |
1998/09/07 | 528 | 551 | 528 | 551 | 73,000 |
1998/09/04 | 533 | 549 | 528 | 528 | 29,000 |
1998/09/03 | 531 | 533 | 531 | 533 | 14,000 |
1998/09/02 | 550 | 550 | 530 | 530 | 28,000 |
1998/09/01 | 530 | 540 | 526 | 540 | 34,000 |
1998/08/31 | 530 | 540 | 527 | 540 | 50,000 |
1998/08/28 | 531 | 540 | 530 | 530 | 28,000 |
1998/08/27 | 540 | 540 | 535 | 535 | 33,000 |
1998/08/26 | 545 | 547 | 540 | 540 | 39,000 |
1998/08/25 | 541 | 545 | 540 | 540 | 15,000 |
1998/08/24 | 545 | 545 | 536 | 541 | 19,000 |
1998/08/21 | 540 | 541 | 535 | 535 | 48,000 |
1998/08/20 | 544 | 544 | 529 | 540 | 32,000 |
1998/08/19 | 545 | 545 | 533 | 544 | 37,000 |
1998/08/18 | 544 | 545 | 542 | 542 | 44,000 |
1998/08/17 | 544 | 544 | 529 | 535 | 72,000 |
1998/08/14 | 545 | 545 | 539 | 541 | 18,000 |
1998/08/13 | 540 | 549 | 538 | 545 | 36,000 |
1998/08/12 | 534 | 541 | 531 | 535 | 34,000 |
1998/08/11 | 542 | 545 | 531 | 531 | 16,000 |
1998/08/10 | 549 | 549 | 530 | 542 | 38,000 |
1998/08/07 | 544 | 548 | 544 | 548 | 24,000 |
1998/08/06 | 545 | 547 | 530 | 534 | 21,000 |
1998/08/05 | 528 | 540 | 528 | 540 | 40,000 |
1998/08/04 | 543 | 545 | 535 | 535 | 20,000 |
1998/08/03 | 543 | 543 | 540 | 540 | 5,000 |
1998/07/31 | 540 | 543 | 540 | 543 | 28,000 |
1998/07/30 | 530 | 538 | 530 | 532 | 15,000 |
1998/07/29 | 519 | 524 | 519 | 524 | 8,000 |
1998/07/28 | 524 | 525 | 513 | 519 | 46,000 |
1998/07/27 | 531 | 531 | 516 | 516 | 91,000 |
1998/07/24 | 528 | 532 | 528 | 531 | 31,000 |
1998/07/23 | 525 | 531 | 525 | 528 | 27,000 |
1998/07/22 | 537 | 537 | 525 | 525 | 14,000 |
1998/07/21 | 538 | 539 | 527 | 527 | 27,000 |
1998/07/17 | 538 | 538 | 538 | 538 | 29,000 |
1998/07/16 | 525 | 538 | 525 | 538 | 14,000 |
1998/07/15 | 538 | 538 | 525 | 525 | 22,000 |
1998/07/14 | 538 | 538 | 533 | 538 | 11,000 |
1998/07/13 | 524 | 538 | 524 | 538 | 15,000 |
1998/07/10 | 530 | 536 | 525 | 525 | 61,000 |
1998/07/09 | 525 | 527 | 521 | 521 | 15,000 |
1998/07/08 | 524 | 527 | 523 | 525 | 51,000 |
1998/07/07 | 534 | 535 | 527 | 527 | 11,000 |
1998/07/06 | 537 | 538 | 537 | 538 | 23,000 |
1998/07/03 | 529 | 539 | 529 | 537 | 36,000 |
1998/07/02 | 538 | 540 | 532 | 532 | 37,000 |
1998/07/01 | 510 | 535 | 510 | 535 | 8,000 |
1998/06/30 | 500 | 505 | 499 | 500 | 106,000 |
1998/06/29 | 498 | 500 | 498 | 500 | 29,000 |
1998/06/26 | 500 | 503 | 498 | 498 | 33,000 |
1998/06/25 | 501 | 501 | 501 | 501 | 26,000 |
1998/06/24 | 500 | 501 | 500 | 501 | 16,000 |
1998/06/23 | 500 | 501 | 500 | 501 | 94,000 |
1998/06/22 | 505 | 505 | 500 | 500 | 11,000 |
1998/06/19 | 514 | 520 | 513 | 513 | 194,000 |
1998/06/18 | 520 | 520 | 514 | 514 | 31,000 |
1998/06/17 | 510 | 510 | 510 | 510 | 19,000 |
1998/06/16 | 510 | 511 | 505 | 505 | 69,000 |
1998/06/15 | 523 | 526 | 523 | 524 | 14,000 |
1998/06/12 | 536 | 542 | 521 | 523 | 213,000 |
1998/06/11 | 526 | 526 | 520 | 521 | 16,000 |
1998/06/10 | 530 | 538 | 525 | 526 | 24,000 |
1998/06/09 | 530 | 535 | 530 | 535 | 9,000 |
1998/06/08 | 531 | 533 | 531 | 531 | 4,000 |
1998/06/05 | 525 | 530 | 524 | 530 | 18,000 |
1998/06/04 | 521 | 521 | 521 | 521 | 6,000 |
1998/06/03 | 525 | 525 | 521 | 521 | 16,000 |
1998/06/02 | 535 | 535 | 527 | 528 | 8,000 |
1998/06/01 | 550 | 550 | 520 | 520 | 22,000 |
1998/05/29 | 549 | 554 | 549 | 550 | 16,000 |
1998/05/28 | 525 | 550 | 525 | 550 | 21,000 |
1998/05/27 | 524 | 525 | 524 | 525 | 6,000 |
1998/05/26 | 523 | 524 | 523 | 524 | 14,000 |
1998/05/25 | 523 | 523 | 523 | 523 | 4,000 |
1998/05/22 | 520 | 530 | 520 | 523 | 33,000 |
1998/05/21 | 518 | 520 | 518 | 520 | 11,000 |
1998/05/20 | 532 | 532 | 528 | 528 | 10,000 |
1998/05/19 | 533 | 533 | 533 | 533 | 5,000 |
1998/05/18 | 508 | 508 | 506 | 508 | 16,000 |
1998/05/15 | 508 | 510 | 508 | 508 | 14,000 |
1998/05/14 | 508 | 513 | 508 | 508 | 29,000 |
1998/05/13 | 513 | 513 | 513 | 513 | 27,000 |
1998/05/12 | 509 | 514 | 508 | 514 | 31,000 |
1998/05/11 | 511 | 511 | 508 | 508 | 29,000 |
1998/05/08 | 520 | 527 | 520 | 521 | 27,000 |
1998/05/07 | 510 | 530 | 510 | 530 | 18,000 |
1998/05/06 | 560 | 560 | 521 | 530 | 17,000 |
1998/05/01 | 545 | 555 | 531 | 531 | 22,000 |
1998/04/30 | 520 | 545 | 516 | 545 | 8,000 |
1998/04/28 | 520 | 522 | 520 | 520 | 32,000 |
1998/04/27 | 520 | 520 | 510 | 510 | 28,000 |
1998/04/24 | 530 | 542 | 530 | 542 | 40,000 |
1998/04/23 | 527 | 532 | 527 | 530 | 19,000 |
1998/04/22 | 540 | 540 | 527 | 527 | 56,000 |
1998/04/21 | 540 | 540 | 540 | 540 | 15,000 |
1998/04/20 | 540 | 541 | 535 | 540 | 43,000 |
1998/04/17 | 527 | 540 | 527 | 540 | 22,000 |
1998/04/16 | 560 | 560 | 521 | 525 | 36,000 |
1998/04/15 | 554 | 554 | 550 | 550 | 7,000 |
1998/04/14 | 565 | 565 | 553 | 553 | 4,000 |
1998/04/13 | 543 | 555 | 543 | 555 | 3,000 |
1998/04/10 | 586 | 586 | 542 | 553 | 11,000 |
1998/04/09 | 587 | 587 | 572 | 586 | 12,000 |
1998/04/08 | 543 | 600 | 543 | 590 | 15,000 |
1998/04/07 | 539 | 544 | 539 | 543 | 37,000 |
1998/04/06 | 544 | 544 | 538 | 540 | 15,000 |
1998/04/03 | 560 | 560 | 543 | 544 | 34,000 |
1998/04/02 | 595 | 595 | 564 | 564 | 33,000 |
1998/04/01 | 607 | 607 | 594 | 594 | 11,000 |
1998/03/31 | 593 | 602 | 587 | 602 | 31,000 |
1998/03/30 | 600 | 604 | 592 | 592 | 10,000 |
1998/03/27 | 613 | 613 | 610 | 610 | 13,000 |
1998/03/26 | 600 | 619 | 600 | 617 | 41,000 |
1998/03/25 | 594 | 610 | 593 | 600 | 12,000 |
1998/03/24 | 599 | 600 | 592 | 600 | 40,000 |
1998/03/23 | 598 | 600 | 598 | 599 | 63,000 |
1998/03/20 | 595 | 598 | 591 | 598 | 33,000 |
1998/03/19 | 597 | 597 | 597 | 597 | 1,000 |
1998/03/18 | 607 | 610 | 597 | 597 | 23,000 |
1998/03/17 | 589 | 589 | 587 | 587 | 19,000 |
1998/03/16 | 610 | 610 | 587 | 587 | 4,000 |
1998/03/13 | 589 | 620 | 589 | 620 | 93,000 |
1998/03/12 | 615 | 615 | 610 | 610 | 4,000 |
1998/03/11 | 615 | 615 | 610 | 610 | 8,000 |
1998/03/10 | 613 | 615 | 610 | 615 | 54,000 |
1998/03/09 | 609 | 615 | 609 | 613 | 25,000 |
1998/03/06 | 600 | 610 | 593 | 609 | 33,000 |
1998/03/05 | 585 | 585 | 581 | 585 | 31,000 |
1998/03/04 | 610 | 613 | 603 | 613 | 39,000 |
1998/03/03 | 596 | 612 | 595 | 610 | 86,000 |
1998/03/02 | 598 | 598 | 582 | 582 | 11,000 |
1998/02/27 | 599 | 602 | 598 | 598 | 51,000 |
1998/02/26 | 595 | 599 | 595 | 598 | 14,000 |
1998/02/25 | 585 | 598 | 584 | 595 | 48,000 |
1998/02/24 | 585 | 585 | 584 | 584 | 19,000 |
1998/02/23 | 570 | 584 | 570 | 583 | 38,000 |
1998/02/20 | 570 | 570 | 561 | 569 | 25,000 |
1998/02/19 | 569 | 569 | 560 | 562 | 3,000 |
1998/02/18 | 580 | 580 | 570 | 570 | 30,000 |
1998/02/17 | 589 | 595 | 589 | 593 | 9,000 |
1998/02/16 | 580 | 580 | 579 | 579 | 18,000 |
1998/02/13 | 594 | 594 | 577 | 580 | 21,000 |
1998/02/12 | 590 | 594 | 584 | 585 | 23,000 |
1998/02/10 | 584 | 584 | 574 | 580 | 12,000 |
1998/02/09 | 575 | 580 | 566 | 574 | 19,000 |
1998/02/06 | 560 | 560 | 554 | 555 | 33,000 |
1998/02/05 | 553 | 553 | 553 | 553 | 7,000 |
1998/02/04 | 558 | 560 | 550 | 553 | 53,000 |
1998/02/03 | 576 | 576 | 557 | 557 | 13,000 |
1998/02/02 | 557 | 560 | 556 | 556 | 59,000 |
1998/01/30 | 569 | 569 | 559 | 559 | 27,000 |
1998/01/29 | 561 | 578 | 559 | 559 | 37,000 |
1998/01/28 | 561 | 581 | 559 | 559 | 26,000 |
1998/01/27 | 588 | 588 | 558 | 558 | 22,000 |
1998/01/26 | 577 | 591 | 577 | 578 | 84,000 |
1998/01/23 | 573 | 575 | 573 | 575 | 35,000 |
1998/01/22 | 564 | 573 | 557 | 573 | 73,000 |
1998/01/21 | 561 | 567 | 557 | 557 | 81,000 |
1998/01/20 | 560 | 566 | 551 | 551 | 79,000 |
1998/01/19 | 570 | 580 | 560 | 563 | 45,000 |
1998/01/16 | 569 | 570 | 556 | 569 | 118,000 |
1998/01/14 | 569 | 569 | 555 | 559 | 16,000 |
1998/01/13 | 546 | 566 | 545 | 552 | 25,000 |
1998/01/12 | 551 | 551 | 541 | 541 | 46,000 |
1998/01/09 | 562 | 562 | 561 | 561 | 5,000 |
1998/01/08 | 559 | 589 | 559 | 562 | 46,000 |
1998/01/07 | 560 | 560 | 551 | 560 | 24,000 |
1998/01/06 | 571 | 571 | 561 | 562 | 44,000 |
1998/01/05 | 561 | 571 | 560 | 560 | 11,000 |