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
2001/12/28 424 424 419 424 36,000
2001/12/27 417 423 409 423 40,000
2001/12/26 416 422 416 418 98,000
2001/12/25 425 425 415 415 33,000
2001/12/21 421 425 419 420 101,000
2001/12/20 413 421 413 421 167,000
2001/12/19 409 415 408 413 230,000
2001/12/18 425 425 403 409 109,000
2001/12/17 418 426 416 420 44,000
2001/12/14 422 426 420 421 280,000
2001/12/13 427 430 427 430 39,000
2001/12/12 429 430 425 427 75,000
2001/12/11 427 427 421 426 19,000
2001/12/10 429 430 425 430 56,000
2001/12/07 433 437 429 429 293,000
2001/12/06 433 433 427 433 52,000
2001/12/05 426 433 421 433 77,000
2001/12/04 433 433 417 425 139,000
2001/12/03 429 430 423 428 44,000
2001/11/30 432 432 428 428 59,000
2001/11/29 433 433 423 428 41,000
2001/11/28 435 437 429 433 75,000
2001/11/27 432 438 432 437 161,000
2001/11/26 426 434 418 433 74,000
2001/11/22 429 431 426 426 87,000
2001/11/21 418 426 418 426 14,000
2001/11/20 428 428 419 419 75,000
2001/11/19 428 429 422 425 37,000
2001/11/16 433 433 428 428 85,000
2001/11/15 427 428 423 428 76,000
2001/11/14 429 429 423 428 54,000
2001/11/13 428 430 425 430 99,000
2001/11/12 428 430 428 428 66,000
2001/11/09 436 436 432 432 42,000
2001/11/08 440 440 437 438 19,000
2001/11/07 434 439 433 436 86,000
2001/11/06 429 434 429 434 69,000
2001/11/05 430 431 429 430 112,000
2001/11/02 439 439 430 430 185,000
2001/11/01 439 439 433 434 69,000
2001/10/31 437 437 430 434 80,000
2001/10/30 434 440 433 437 123,000
2001/10/29 448 448 435 439 35,000
2001/10/26 452 452 440 448 126,000
2001/10/25 445 455 444 452 208,000
2001/10/24 439 446 434 445 201,000
2001/10/23 431 440 428 440 174,000
2001/10/22 429 429 426 428 36,000
2001/10/19 427 427 418 427 121,000
2001/10/18 429 429 426 427 78,000
2001/10/17 427 428 423 428 188,000
2001/10/16 431 431 426 426 67,000
2001/10/15 429 431 425 431 58,000
2001/10/12 425 433 422 433 216,000
2001/10/11 429 430 420 430 111,000
2001/10/10 435 435 425 425 90,000
2001/10/09 435 438 425 431 135,000
2001/10/05 429 440 423 430 1,075,000
2001/10/04 427 430 416 416 675,000
2001/10/03 421 432 417 422 1,016,000
2001/10/02 486 486 403 411 1,145,000
2001/10/01 485 485 481 481 89,000
2001/09/28 485 488 484 485 99,000
2001/09/27 490 490 481 485 44,000
2001/09/26 490 490 481 486 113,000
2001/09/25 502 502 488 490 74,000
2001/09/21 501 504 500 504 89,000
2001/09/20 501 503 501 501 51,000
2001/09/19 501 510 501 503 39,000
2001/09/18 523 523 501 502 58,000
2001/09/17 496 499 495 498 27,000
2001/09/14 515 515 502 511 133,000
2001/09/13 496 497 494 497 28,000
2001/09/12 514 514 490 497 268,000
2001/09/11 503 515 501 515 109,000
2001/09/10 500 504 500 504 170,000
2001/09/07 499 501 498 501 102,000
2001/09/06 497 500 496 500 82,000
2001/09/05 497 500 496 500 34,000
2001/09/04 500 501 499 501 109,000
2001/09/03 497 500 497 500 34,000
2001/08/31 500 500 499 500 74,000
2001/08/30 495 499 495 499 33,000
2001/08/29 499 500 495 495 25,000
2001/08/28 497 500 495 500 66,000
2001/08/27 497 500 497 500 49,000
2001/08/24 496 497 496 496 12,000
2001/08/23 495 496 495 496 15,000
2001/08/22 499 499 495 495 35,000
2001/08/21 496 498 492 498 50,000
2001/08/20 497 497 492 493 70,000
2001/08/17 497 497 489 489 39,000
2001/08/16 497 497 489 490 46,000
2001/08/15 494 497 494 497 4,000
2001/08/14 491 498 491 491 21,000
2001/08/13 491 492 490 490 30,000
2001/08/10 491 493 491 492 15,000
2001/08/09 493 493 491 493 22,000
2001/08/08 499 499 492 495 7,000
2001/08/07 495 499 491 499 51,000
2001/08/06 491 495 491 495 20,000
2001/08/03 491 499 491 499 5,000
2001/08/02 503 503 491 491 87,000
2001/08/01 497 499 491 498 77,000
2001/07/31 493 496 493 495 97,000
2001/07/30 497 497 492 493 27,000
2001/07/27 495 497 493 497 50,000
2001/07/26 496 497 494 495 73,000
2001/07/25 485 496 485 495 88,000
2001/07/24 492 495 490 495 94,000
2001/07/23 492 492 490 490 66,000
2001/07/19 492 494 491 492 21,000
2001/07/18 495 495 487 491 60,000
2001/07/17 487 497 487 490 12,000
2001/07/16 494 494 487 487 14,000
2001/07/13 489 491 485 486 17,000
2001/07/12 497 497 489 494 14,000
2001/07/11 483 489 483 489 12,000
2001/07/10 487 491 482 482 151,000
2001/07/09 491 491 485 486 107,000
2001/07/06 491 495 490 491 33,000
2001/07/05 495 501 495 495 17,000
2001/07/04 507 507 501 501 17,000
2001/07/03 510 510 502 508 38,000
2001/07/02 510 510 501 502 102,000
2001/06/29 503 508 500 508 97,000
2001/06/28 500 511 500 503 62,000
2001/06/27 500 502 499 499 51,000
2001/06/26 494 500 494 499 103,000
2001/06/25 490 500 490 494 40,000
2001/06/22 499 502 497 500 206,000
2001/06/21 496 499 495 499 53,000
2001/06/20 490 497 490 492 57,000
2001/06/19 496 498 493 495 172,000
2001/06/18 496 496 488 495 66,000
2001/06/15 494 495 488 489 18,000
2001/06/14 495 497 495 497 60,000
2001/06/13 487 495 487 495 64,000
2001/06/12 483 490 483 486 131,000
2001/06/11 490 490 482 482 38,000
2001/06/08 500 500 490 490 550,000
2001/06/07 484 490 484 487 13,000
2001/06/06 490 495 490 495 23,000
2001/06/05 481 497 481 491 23,000
2001/06/04 497 497 483 483 30,000
2001/06/01 498 498 487 488 36,000
2001/05/31 494 496 490 495 32,000
2001/05/30 495 495 493 493 21,000
2001/05/29 497 497 492 497 10,000
2001/05/28 495 497 492 497 11,000
2001/05/25 485 490 485 490 16,000
2001/05/24 496 498 485 485 96,000
2001/05/23 490 496 490 496 102,000
2001/05/22 502 502 490 490 58,000
2001/05/21 498 500 498 499 60,000
2001/05/18 500 500 498 498 119,000
2001/05/17 499 499 497 498 24,000
2001/05/16 496 499 496 496 133,000
2001/05/15 493 497 487 496 46,000
2001/05/14 495 495 493 493 5,000
2001/05/11 498 498 493 493 22,000
2001/05/10 498 498 496 498 15,000
2001/05/09 498 498 493 498 28,000
2001/05/08 498 498 497 498 32,000
2001/05/07 500 500 497 498 66,000
2001/05/02 500 500 497 497 78,000
2001/05/01 495 498 491 497 61,000
2001/04/27 495 495 488 489 17,000
2001/04/26 491 491 485 485 64,000
2001/04/25 495 496 487 491 29,000
2001/04/24 495 498 485 498 47,000
2001/04/23 494 495 485 485 69,000
2001/04/20 494 495 484 494 23,000
2001/04/19 492 494 490 494 29,000
2001/04/18 490 492 483 492 64,000
2001/04/17 480 482 478 480 13,000
2001/04/16 478 478 477 477 3,000
2001/04/13 480 480 477 477 14,000
2001/04/12 485 493 476 481 99,000
2001/04/11 483 485 480 485 68,000
2001/04/10 482 483 480 481 65,000
2001/04/09 478 484 478 480 48,000
2001/04/06 484 486 478 478 32,000
2001/04/05 486 492 480 484 26,000
2001/04/04 490 494 481 486 78,000
2001/04/03 486 495 485 495 76,000
2001/04/02 470 471 465 466 45,000
2001/03/30 471 476 465 465 101,000
2001/03/29 478 478 471 471 52,000
2001/03/28 483 486 470 485 77,000
2001/03/27 495 497 485 485 67,000
2001/03/26 500 510 490 500 236,000
2001/03/23 493 499 493 498 69,000
2001/03/22 552 552 485 493 55,000
2001/03/21 495 502 493 502 102,000
2001/03/19 484 490 479 490 24,000
2001/03/16 485 490 479 484 92,000
2001/03/15 475 480 473 475 81,000
2001/03/14 475 478 475 475 39,000
2001/03/13 475 480 470 470 70,000
2001/03/12 473 474 473 474 33,000
2001/03/09 477 477 473 473 183,000
2001/03/08 477 480 475 477 61,000
2001/03/07 485 485 474 477 83,000
2001/03/06 490 490 480 480 45,000
2001/03/05 480 481 480 481 29,000
2001/03/02 500 500 480 480 77,000
2001/03/01 491 500 487 500 128,000
2001/02/28 491 495 488 488 49,000
2001/02/27 498 498 491 491 22,000
2001/02/26 490 498 490 498 19,000
2001/02/23 488 500 488 500 114,000
2001/02/22 485 490 483 488 77,000
2001/02/21 485 485 480 485 58,000
2001/02/20 485 485 481 485 31,000
2001/02/19 480 481 477 481 51,000
2001/02/16 481 485 475 475 18,000
2001/02/15 478 480 478 480 22,000
2001/02/14 476 478 475 478 17,000
2001/02/13 478 479 476 476 13,000
2001/02/09 470 480 470 478 8,000
2001/02/08 470 471 469 469 21,000
2001/02/07 473 473 469 469 8,000
2001/02/06 471 472 469 469 19,000
2001/02/05 477 477 471 471 25,000
2001/02/02 482 485 476 477 38,000
2001/02/01 478 479 475 476 36,000
2001/01/31 480 480 475 478 29,000
2001/01/30 481 485 480 485 17,000
2001/01/29 485 485 481 481 16,000
2001/01/26 486 486 484 485 36,000
2001/01/25 486 486 486 486 15,000
2001/01/24 490 490 486 486 38,000
2001/01/23 485 490 485 490 107,000
2001/01/22 490 491 481 481 27,000
2001/01/19 491 491 489 490 37,000
2001/01/18 491 491 488 491 80,000
2001/01/17 490 490 487 487 22,000
2001/01/16 486 490 486 490 30,000
2001/01/15 490 490 485 485 21,000
2001/01/12 490 490 489 490 41,000
2001/01/11 489 491 488 490 63,000
2001/01/10 482 489 481 489 30,000
2001/01/09 480 481 480 481 7,000
2001/01/05 488 489 485 485 23,000
2001/01/04 488 488 478 478 27,000

このページの先頭へ