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 |
---|---|---|---|---|---|
2003/12/30 | 455 | 493 | 455 | 493 | 45,000 |
2003/12/29 | 460 | 461 | 455 | 455 | 51,000 |
2003/12/26 | 458 | 462 | 458 | 460 | 59,000 |
2003/12/25 | 461 | 466 | 456 | 457 | 38,000 |
2003/12/24 | 495 | 495 | 465 | 471 | 100,000 |
2003/12/22 | 456 | 467 | 456 | 464 | 105,000 |
2003/12/19 | 465 | 466 | 447 | 456 | 141,000 |
2003/12/18 | 466 | 466 | 461 | 466 | 95,000 |
2003/12/17 | 487 | 487 | 461 | 466 | 99,000 |
2003/12/16 | 490 | 494 | 490 | 492 | 179,000 |
2003/12/15 | 482 | 492 | 482 | 490 | 181,000 |
2003/12/12 | 484 | 485 | 477 | 482 | 419,000 |
2003/12/11 | 465 | 475 | 465 | 474 | 183,000 |
2003/12/10 | 454 | 464 | 454 | 459 | 210,000 |
2003/12/09 | 450 | 456 | 449 | 454 | 269,000 |
2003/12/08 | 446 | 452 | 446 | 449 | 91,000 |
2003/12/05 | 457 | 457 | 449 | 450 | 93,000 |
2003/12/04 | 446 | 454 | 446 | 450 | 236,000 |
2003/12/03 | 450 | 450 | 440 | 448 | 150,000 |
2003/12/02 | 446 | 455 | 443 | 452 | 566,000 |
2003/12/01 | 405 | 425 | 405 | 425 | 106,000 |
2003/11/28 | 426 | 432 | 421 | 425 | 147,000 |
2003/11/27 | 428 | 428 | 419 | 428 | 253,000 |
2003/11/26 | 413 | 430 | 412 | 429 | 288,000 |
2003/11/25 | 404 | 408 | 400 | 406 | 170,000 |
2003/11/21 | 391 | 398 | 385 | 394 | 218,000 |
2003/11/20 | 385 | 390 | 380 | 383 | 248,000 |
2003/11/19 | 390 | 399 | 385 | 391 | 157,000 |
2003/11/18 | 400 | 400 | 391 | 396 | 136,000 |
2003/11/17 | 399 | 399 | 390 | 398 | 217,000 |
2003/11/14 | 401 | 402 | 390 | 394 | 305,000 |
2003/11/13 | 400 | 400 | 395 | 395 | 307,000 |
2003/11/12 | 400 | 403 | 397 | 398 | 278,000 |
2003/11/11 | 401 | 401 | 394 | 399 | 300,000 |
2003/11/10 | 409 | 409 | 399 | 402 | 289,000 |
2003/11/07 | 411 | 414 | 404 | 408 | 272,000 |
2003/11/06 | 426 | 426 | 413 | 414 | 142,000 |
2003/11/05 | 433 | 433 | 423 | 425 | 115,000 |
2003/11/04 | 427 | 435 | 427 | 432 | 271,000 |
2003/10/31 | 426 | 427 | 420 | 422 | 289,000 |
2003/10/30 | 422 | 423 | 416 | 416 | 469,000 |
2003/10/29 | 417 | 420 | 410 | 420 | 135,000 |
2003/10/28 | 400 | 418 | 400 | 418 | 122,000 |
2003/10/27 | 401 | 403 | 400 | 400 | 138,000 |
2003/10/24 | 414 | 414 | 395 | 407 | 393,000 |
2003/10/23 | 421 | 421 | 412 | 412 | 436,000 |
2003/10/22 | 424 | 424 | 416 | 421 | 572,000 |
2003/10/21 | 425 | 425 | 418 | 424 | 335,000 |
2003/10/20 | 432 | 432 | 421 | 422 | 218,000 |
2003/10/17 | 425 | 427 | 416 | 427 | 205,000 |
2003/10/16 | 427 | 430 | 422 | 425 | 114,000 |
2003/10/15 | 435 | 435 | 427 | 427 | 59,000 |
2003/10/14 | 438 | 438 | 430 | 430 | 129,000 |
2003/10/10 | 425 | 437 | 425 | 437 | 403,000 |
2003/10/09 | 427 | 429 | 422 | 429 | 342,000 |
2003/10/08 | 443 | 443 | 424 | 427 | 284,000 |
2003/10/07 | 452 | 452 | 442 | 444 | 215,000 |
2003/10/06 | 459 | 459 | 450 | 450 | 214,000 |
2003/10/03 | 459 | 459 | 456 | 456 | 112,000 |
2003/10/02 | 467 | 467 | 460 | 462 | 370,000 |
2003/10/01 | 467 | 467 | 457 | 457 | 364,000 |
2003/09/30 | 450 | 458 | 449 | 457 | 217,000 |
2003/09/29 | 449 | 454 | 446 | 447 | 311,000 |
2003/09/26 | 445 | 449 | 445 | 445 | 73,000 |
2003/09/25 | 452 | 453 | 447 | 449 | 216,000 |
2003/09/24 | 468 | 468 | 455 | 455 | 151,000 |
2003/09/22 | 467 | 472 | 460 | 470 | 866,000 |
2003/09/19 | 455 | 467 | 454 | 467 | 1,381,000 |
2003/09/18 | 450 | 463 | 449 | 450 | 912,000 |
2003/09/17 | 453 | 453 | 448 | 450 | 361,000 |
2003/09/16 | 452 | 453 | 449 | 449 | 174,000 |
2003/09/12 | 450 | 450 | 446 | 450 | 1,015,000 |
2003/09/11 | 454 | 454 | 445 | 445 | 164,000 |
2003/09/10 | 458 | 458 | 451 | 451 | 205,000 |
2003/09/09 | 452 | 459 | 451 | 453 | 157,000 |
2003/09/08 | 450 | 455 | 447 | 451 | 123,000 |
2003/09/05 | 446 | 448 | 445 | 445 | 95,000 |
2003/09/04 | 444 | 449 | 444 | 444 | 369,000 |
2003/09/03 | 445 | 449 | 445 | 445 | 167,000 |
2003/09/02 | 450 | 450 | 443 | 444 | 201,000 |
2003/09/01 | 448 | 448 | 444 | 446 | 108,000 |
2003/08/29 | 444 | 447 | 443 | 443 | 160,000 |
2003/08/28 | 442 | 444 | 442 | 442 | 96,000 |
2003/08/27 | 444 | 445 | 442 | 442 | 87,000 |
2003/08/26 | 444 | 445 | 443 | 443 | 83,000 |
2003/08/25 | 441 | 445 | 441 | 442 | 114,000 |
2003/08/22 | 445 | 445 | 441 | 441 | 159,000 |
2003/08/21 | 442 | 445 | 442 | 445 | 91,000 |
2003/08/20 | 442 | 444 | 442 | 444 | 30,000 |
2003/08/19 | 448 | 448 | 442 | 442 | 51,000 |
2003/08/18 | 447 | 447 | 442 | 443 | 46,000 |
2003/08/15 | 443 | 447 | 443 | 444 | 62,000 |
2003/08/14 | 444 | 444 | 443 | 443 | 19,000 |
2003/08/13 | 443 | 444 | 442 | 443 | 29,000 |
2003/08/12 | 442 | 444 | 441 | 442 | 52,000 |
2003/08/11 | 441 | 442 | 441 | 441 | 32,000 |
2003/08/08 | 441 | 442 | 441 | 441 | 118,000 |
2003/08/07 | 441 | 442 | 441 | 441 | 81,000 |
2003/08/06 | 441 | 443 | 441 | 441 | 45,000 |
2003/08/05 | 442 | 443 | 441 | 441 | 109,000 |
2003/08/04 | 446 | 446 | 441 | 441 | 104,000 |
2003/08/01 | 444 | 444 | 441 | 441 | 87,000 |
2003/07/31 | 443 | 443 | 441 | 441 | 105,000 |
2003/07/30 | 442 | 444 | 442 | 442 | 91,000 |
2003/07/29 | 443 | 444 | 441 | 442 | 81,000 |
2003/07/28 | 443 | 443 | 440 | 441 | 81,000 |
2003/07/25 | 442 | 444 | 442 | 442 | 78,000 |
2003/07/24 | 445 | 445 | 442 | 442 | 52,000 |
2003/07/23 | 444 | 445 | 441 | 445 | 98,000 |
2003/07/22 | 443 | 443 | 441 | 441 | 62,000 |
2003/07/18 | 448 | 448 | 444 | 444 | 94,000 |
2003/07/17 | 444 | 445 | 443 | 444 | 39,000 |
2003/07/16 | 444 | 447 | 441 | 444 | 96,000 |
2003/07/15 | 442 | 444 | 442 | 442 | 70,000 |
2003/07/14 | 444 | 444 | 442 | 442 | 38,000 |
2003/07/11 | 442 | 444 | 442 | 442 | 59,000 |
2003/07/10 | 443 | 444 | 442 | 442 | 23,000 |
2003/07/09 | 448 | 448 | 443 | 443 | 45,000 |
2003/07/08 | 444 | 449 | 442 | 449 | 122,000 |
2003/07/07 | 444 | 448 | 443 | 443 | 23,000 |
2003/07/04 | 445 | 449 | 445 | 449 | 32,000 |
2003/07/03 | 449 | 450 | 448 | 448 | 96,000 |
2003/07/02 | 448 | 448 | 447 | 448 | 145,000 |
2003/07/01 | 444 | 446 | 443 | 443 | 65,000 |
2003/06/30 | 446 | 446 | 444 | 444 | 144,000 |
2003/06/27 | 448 | 449 | 444 | 444 | 141,000 |
2003/06/26 | 446 | 446 | 444 | 446 | 41,000 |
2003/06/25 | 444 | 446 | 444 | 444 | 55,000 |
2003/06/24 | 447 | 447 | 444 | 444 | 88,000 |
2003/06/23 | 443 | 447 | 443 | 445 | 153,000 |
2003/06/20 | 444 | 447 | 442 | 442 | 64,000 |
2003/06/19 | 444 | 446 | 443 | 443 | 73,000 |
2003/06/18 | 448 | 448 | 444 | 444 | 83,000 |
2003/06/17 | 446 | 446 | 443 | 445 | 52,000 |
2003/06/16 | 446 | 446 | 443 | 446 | 32,000 |
2003/06/13 | 445 | 446 | 443 | 445 | 480,000 |
2003/06/12 | 445 | 446 | 442 | 442 | 71,000 |
2003/06/11 | 445 | 447 | 443 | 443 | 67,000 |
2003/06/10 | 441 | 446 | 441 | 445 | 64,000 |
2003/06/09 | 448 | 451 | 442 | 443 | 399,000 |
2003/06/06 | 446 | 447 | 444 | 447 | 82,000 |
2003/06/05 | 442 | 445 | 442 | 444 | 44,000 |
2003/06/04 | 445 | 445 | 442 | 442 | 21,000 |
2003/06/03 | 448 | 448 | 441 | 442 | 107,000 |
2003/06/02 | 447 | 450 | 445 | 445 | 61,000 |
2003/05/30 | 453 | 453 | 446 | 446 | 79,000 |
2003/05/29 | 446 | 451 | 446 | 450 | 164,000 |
2003/05/28 | 444 | 449 | 444 | 444 | 77,000 |
2003/05/27 | 444 | 446 | 444 | 444 | 55,000 |
2003/05/26 | 447 | 449 | 445 | 445 | 30,000 |
2003/05/23 | 445 | 451 | 445 | 446 | 139,000 |
2003/05/22 | 448 | 448 | 445 | 445 | 109,000 |
2003/05/21 | 448 | 448 | 446 | 447 | 52,000 |
2003/05/20 | 449 | 450 | 444 | 445 | 81,000 |
2003/05/19 | 446 | 448 | 439 | 444 | 64,000 |
2003/05/16 | 453 | 453 | 447 | 447 | 88,000 |
2003/05/15 | 447 | 449 | 445 | 445 | 71,000 |
2003/05/14 | 449 | 452 | 446 | 446 | 182,000 |
2003/05/13 | 447 | 449 | 446 | 446 | 59,000 |
2003/05/12 | 445 | 450 | 443 | 443 | 58,000 |
2003/05/09 | 439 | 446 | 439 | 446 | 73,000 |
2003/05/08 | 443 | 446 | 441 | 441 | 56,000 |
2003/05/07 | 445 | 446 | 443 | 443 | 36,000 |
2003/05/06 | 450 | 451 | 444 | 444 | 127,000 |
2003/05/02 | 450 | 450 | 445 | 446 | 113,000 |
2003/05/01 | 450 | 450 | 445 | 448 | 107,000 |
2003/04/30 | 450 | 457 | 447 | 447 | 84,000 |
2003/04/28 | 450 | 451 | 445 | 445 | 80,000 |
2003/04/25 | 446 | 449 | 446 | 446 | 88,000 |
2003/04/24 | 446 | 450 | 446 | 446 | 80,000 |
2003/04/23 | 442 | 447 | 442 | 445 | 50,000 |
2003/04/22 | 452 | 452 | 442 | 442 | 64,000 |
2003/04/21 | 452 | 452 | 447 | 451 | 76,000 |
2003/04/18 | 461 | 461 | 447 | 452 | 87,000 |
2003/04/17 | 454 | 460 | 454 | 460 | 127,000 |
2003/04/16 | 443 | 451 | 443 | 450 | 224,000 |
2003/04/15 | 444 | 447 | 442 | 442 | 106,000 |
2003/04/14 | 443 | 446 | 439 | 440 | 67,000 |
2003/04/11 | 440 | 444 | 440 | 442 | 61,000 |
2003/04/10 | 444 | 447 | 444 | 444 | 66,000 |
2003/04/09 | 442 | 445 | 440 | 445 | 83,000 |
2003/04/08 | 447 | 447 | 438 | 444 | 114,000 |
2003/04/07 | 444 | 447 | 442 | 447 | 54,000 |
2003/04/04 | 444 | 445 | 441 | 443 | 74,000 |
2003/04/03 | 448 | 448 | 440 | 444 | 31,000 |
2003/04/02 | 450 | 450 | 440 | 445 | 83,000 |
2003/04/01 | 447 | 447 | 436 | 440 | 78,000 |
2003/03/31 | 445 | 447 | 428 | 428 | 60,000 |
2003/03/28 | 446 | 447 | 441 | 443 | 113,000 |
2003/03/27 | 447 | 447 | 445 | 445 | 94,000 |
2003/03/26 | 448 | 448 | 445 | 446 | 79,000 |
2003/03/25 | 448 | 449 | 444 | 447 | 78,000 |
2003/03/24 | 445 | 448 | 443 | 448 | 140,000 |
2003/03/20 | 446 | 447 | 440 | 446 | 161,000 |
2003/03/19 | 445 | 445 | 438 | 445 | 60,000 |
2003/03/18 | 450 | 450 | 442 | 444 | 112,000 |
2003/03/17 | 439 | 439 | 436 | 436 | 38,000 |
2003/03/14 | 445 | 445 | 438 | 439 | 430,000 |
2003/03/13 | 444 | 444 | 441 | 444 | 38,000 |
2003/03/12 | 443 | 446 | 441 | 445 | 51,000 |
2003/03/11 | 447 | 449 | 446 | 448 | 97,000 |
2003/03/10 | 440 | 448 | 440 | 445 | 112,000 |
2003/03/07 | 450 | 450 | 440 | 440 | 99,000 |
2003/03/06 | 447 | 448 | 446 | 446 | 100,000 |
2003/03/05 | 449 | 449 | 445 | 445 | 104,000 |
2003/03/04 | 451 | 451 | 447 | 450 | 179,000 |
2003/03/03 | 447 | 447 | 443 | 446 | 31,000 |
2003/02/28 | 447 | 448 | 444 | 446 | 33,000 |
2003/02/27 | 443 | 447 | 441 | 447 | 79,000 |
2003/02/26 | 443 | 444 | 442 | 442 | 65,000 |
2003/02/25 | 443 | 444 | 442 | 443 | 81,000 |
2003/02/24 | 451 | 451 | 444 | 448 | 27,000 |
2003/02/21 | 445 | 448 | 445 | 446 | 158,000 |
2003/02/20 | 446 | 446 | 441 | 445 | 56,000 |
2003/02/19 | 450 | 450 | 443 | 446 | 54,000 |
2003/02/18 | 447 | 452 | 445 | 450 | 232,000 |
2003/02/17 | 448 | 448 | 444 | 447 | 45,000 |
2003/02/14 | 447 | 450 | 446 | 447 | 227,000 |
2003/02/13 | 449 | 450 | 448 | 449 | 113,000 |
2003/02/12 | 449 | 450 | 447 | 449 | 96,000 |
2003/02/10 | 445 | 449 | 440 | 449 | 63,000 |
2003/02/07 | 449 | 449 | 445 | 445 | 16,000 |
2003/02/06 | 442 | 449 | 442 | 446 | 74,000 |
2003/02/05 | 452 | 455 | 447 | 447 | 163,000 |
2003/02/04 | 450 | 452 | 446 | 452 | 176,000 |
2003/02/03 | 443 | 449 | 443 | 448 | 80,000 |
2003/01/31 | 445 | 445 | 437 | 438 | 129,000 |
2003/01/30 | 440 | 442 | 438 | 440 | 87,000 |
2003/01/29 | 441 | 442 | 433 | 438 | 86,000 |
2003/01/28 | 445 | 447 | 440 | 440 | 89,000 |
2003/01/27 | 448 | 449 | 445 | 445 | 97,000 |
2003/01/24 | 445 | 450 | 445 | 446 | 81,000 |
2003/01/23 | 444 | 449 | 444 | 445 | 49,000 |
2003/01/22 | 450 | 450 | 443 | 444 | 56,000 |
2003/01/21 | 450 | 450 | 448 | 449 | 50,000 |
2003/01/20 | 454 | 454 | 442 | 452 | 100,000 |
2003/01/17 | 445 | 452 | 445 | 446 | 33,000 |
2003/01/16 | 447 | 450 | 442 | 450 | 51,000 |
2003/01/15 | 453 | 455 | 451 | 452 | 83,000 |
2003/01/14 | 452 | 460 | 452 | 452 | 13,000 |
2003/01/10 | 450 | 452 | 436 | 451 | 83,000 |
2003/01/09 | 446 | 450 | 444 | 450 | 27,000 |
2003/01/08 | 455 | 455 | 440 | 446 | 30,000 |
2003/01/07 | 463 | 463 | 459 | 460 | 109,000 |
2003/01/06 | 451 | 459 | 451 | 459 | 62,000 |