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 |
---|---|---|---|---|---|
2004/12/30 | 590 | 599 | 588 | 595 | 60,000 |
2004/12/29 | 582 | 593 | 578 | 581 | 185,000 |
2004/12/28 | 577 | 580 | 572 | 580 | 203,000 |
2004/12/27 | 570 | 577 | 568 | 568 | 300,000 |
2004/12/24 | 559 | 566 | 554 | 564 | 393,000 |
2004/12/22 | 557 | 557 | 550 | 553 | 435,000 |
2004/12/21 | 549 | 552 | 548 | 550 | 273,000 |
2004/12/20 | 551 | 553 | 548 | 549 | 254,000 |
2004/12/17 | 553 | 558 | 550 | 554 | 345,000 |
2004/12/16 | 551 | 558 | 545 | 553 | 254,000 |
2004/12/15 | 559 | 560 | 554 | 558 | 154,000 |
2004/12/14 | 549 | 562 | 545 | 559 | 437,000 |
2004/12/13 | 549 | 556 | 545 | 548 | 407,000 |
2004/12/10 | 565 | 565 | 550 | 550 | 342,000 |
2004/12/09 | 558 | 568 | 558 | 565 | 660,000 |
2004/12/08 | 549 | 557 | 549 | 554 | 99,000 |
2004/12/07 | 559 | 560 | 555 | 555 | 50,000 |
2004/12/06 | 558 | 562 | 557 | 558 | 50,000 |
2004/12/03 | 564 | 567 | 564 | 564 | 49,000 |
2004/12/02 | 566 | 568 | 556 | 565 | 195,000 |
2004/12/01 | 557 | 557 | 553 | 555 | 116,000 |
2004/11/30 | 565 | 568 | 560 | 562 | 142,000 |
2004/11/29 | 558 | 571 | 555 | 570 | 104,000 |
2004/11/26 | 563 | 565 | 559 | 559 | 70,000 |
2004/11/25 | 561 | 568 | 558 | 568 | 99,000 |
2004/11/24 | 558 | 573 | 558 | 561 | 141,000 |
2004/11/22 | 571 | 571 | 557 | 557 | 193,000 |
2004/11/19 | 574 | 575 | 569 | 571 | 146,000 |
2004/11/18 | 570 | 584 | 570 | 574 | 237,000 |
2004/11/17 | 567 | 570 | 562 | 568 | 168,000 |
2004/11/16 | 562 | 569 | 560 | 565 | 174,000 |
2004/11/15 | 556 | 567 | 556 | 567 | 143,000 |
2004/11/12 | 548 | 564 | 548 | 564 | 79,000 |
2004/11/11 | 550 | 552 | 548 | 550 | 171,000 |
2004/11/10 | 554 | 554 | 547 | 550 | 87,000 |
2004/11/09 | 554 | 557 | 548 | 551 | 129,000 |
2004/11/08 | 571 | 571 | 557 | 559 | 115,000 |
2004/11/05 | 559 | 573 | 559 | 573 | 155,000 |
2004/11/04 | 560 | 561 | 554 | 559 | 78,000 |
2004/11/02 | 556 | 561 | 554 | 561 | 136,000 |
2004/11/01 | 558 | 558 | 550 | 555 | 113,000 |
2004/10/29 | 551 | 557 | 548 | 557 | 159,000 |
2004/10/28 | 554 | 554 | 550 | 552 | 43,000 |
2004/10/27 | 551 | 554 | 547 | 553 | 107,000 |
2004/10/26 | 545 | 553 | 545 | 551 | 58,000 |
2004/10/25 | 555 | 555 | 540 | 550 | 105,000 |
2004/10/22 | 552 | 558 | 551 | 555 | 51,000 |
2004/10/21 | 560 | 560 | 549 | 550 | 98,000 |
2004/10/20 | 557 | 559 | 549 | 556 | 100,000 |
2004/10/19 | 549 | 556 | 549 | 553 | 85,000 |
2004/10/18 | 555 | 555 | 545 | 549 | 73,000 |
2004/10/15 | 556 | 556 | 547 | 554 | 62,000 |
2004/10/14 | 560 | 560 | 553 | 555 | 74,000 |
2004/10/13 | 558 | 563 | 553 | 561 | 72,000 |
2004/10/12 | 564 | 565 | 551 | 552 | 66,000 |
2004/10/08 | 560 | 566 | 560 | 563 | 58,000 |
2004/10/07 | 564 | 564 | 558 | 559 | 58,000 |
2004/10/06 | 553 | 565 | 553 | 564 | 58,000 |
2004/10/05 | 557 | 569 | 557 | 569 | 61,000 |
2004/10/04 | 558 | 569 | 555 | 567 | 138,000 |
2004/10/01 | 551 | 557 | 550 | 557 | 206,000 |
2004/09/30 | 551 | 554 | 548 | 549 | 78,000 |
2004/09/29 | 554 | 554 | 549 | 549 | 89,000 |
2004/09/28 | 542 | 552 | 542 | 552 | 129,000 |
2004/09/27 | 545 | 549 | 541 | 545 | 41,000 |
2004/09/24 | 553 | 553 | 542 | 547 | 89,000 |
2004/09/22 | 551 | 555 | 550 | 553 | 107,000 |
2004/09/21 | 556 | 559 | 548 | 548 | 102,000 |
2004/09/17 | 551 | 553 | 549 | 551 | 129,000 |
2004/09/16 | 542 | 550 | 542 | 548 | 117,000 |
2004/09/15 | 552 | 553 | 530 | 547 | 121,000 |
2004/09/14 | 553 | 554 | 550 | 554 | 88,000 |
2004/09/13 | 554 | 556 | 550 | 551 | 91,000 |
2004/09/10 | 555 | 557 | 548 | 554 | 474,000 |
2004/09/09 | 542 | 555 | 538 | 538 | 159,000 |
2004/09/08 | 558 | 558 | 541 | 547 | 86,000 |
2004/09/07 | 556 | 559 | 547 | 550 | 76,000 |
2004/09/06 | 547 | 561 | 539 | 561 | 95,000 |
2004/09/03 | 564 | 564 | 547 | 547 | 72,000 |
2004/09/02 | 564 | 566 | 558 | 563 | 180,000 |
2004/09/01 | 557 | 560 | 554 | 558 | 90,000 |
2004/08/31 | 549 | 560 | 546 | 547 | 136,000 |
2004/08/30 | 547 | 549 | 533 | 549 | 65,000 |
2004/08/27 | 529 | 540 | 524 | 540 | 60,000 |
2004/08/26 | 530 | 544 | 520 | 526 | 77,000 |
2004/08/25 | 515 | 536 | 515 | 533 | 75,000 |
2004/08/24 | 528 | 528 | 518 | 520 | 92,000 |
2004/08/23 | 518 | 528 | 518 | 520 | 106,000 |
2004/08/20 | 532 | 532 | 515 | 515 | 76,000 |
2004/08/19 | 508 | 524 | 507 | 524 | 107,000 |
2004/08/18 | 516 | 516 | 505 | 507 | 116,000 |
2004/08/17 | 516 | 532 | 514 | 515 | 82,000 |
2004/08/16 | 516 | 525 | 510 | 514 | 72,000 |
2004/08/13 | 525 | 526 | 515 | 520 | 158,000 |
2004/08/12 | 525 | 542 | 525 | 525 | 152,000 |
2004/08/11 | 541 | 541 | 522 | 535 | 66,000 |
2004/08/10 | 533 | 540 | 530 | 531 | 89,000 |
2004/08/09 | 538 | 544 | 524 | 533 | 87,000 |
2004/08/06 | 520 | 533 | 520 | 528 | 130,000 |
2004/08/05 | 531 | 540 | 531 | 533 | 57,000 |
2004/08/04 | 536 | 539 | 524 | 530 | 107,000 |
2004/08/03 | 550 | 557 | 535 | 545 | 112,000 |
2004/08/02 | 544 | 558 | 544 | 550 | 71,000 |
2004/07/30 | 550 | 554 | 546 | 550 | 121,000 |
2004/07/29 | 544 | 547 | 537 | 540 | 135,000 |
2004/07/28 | 550 | 550 | 540 | 546 | 88,000 |
2004/07/27 | 538 | 542 | 534 | 534 | 82,000 |
2004/07/26 | 537 | 544 | 537 | 540 | 115,000 |
2004/07/23 | 550 | 554 | 541 | 541 | 198,000 |
2004/07/22 | 553 | 555 | 540 | 550 | 114,000 |
2004/07/21 | 544 | 557 | 544 | 557 | 145,000 |
2004/07/20 | 534 | 551 | 534 | 544 | 162,000 |
2004/07/16 | 544 | 546 | 535 | 544 | 131,000 |
2004/07/15 | 541 | 550 | 540 | 541 | 201,000 |
2004/07/14 | 551 | 560 | 537 | 537 | 181,000 |
2004/07/13 | 555 | 556 | 550 | 550 | 70,000 |
2004/07/12 | 563 | 564 | 550 | 558 | 203,000 |
2004/07/09 | 551 | 563 | 549 | 560 | 134,000 |
2004/07/08 | 540 | 559 | 540 | 550 | 222,000 |
2004/07/07 | 535 | 554 | 535 | 550 | 119,000 |
2004/07/06 | 566 | 580 | 555 | 555 | 110,000 |
2004/07/05 | 580 | 581 | 563 | 573 | 111,000 |
2004/07/02 | 600 | 612 | 590 | 590 | 346,000 |
2004/07/01 | 593 | 598 | 590 | 594 | 111,000 |
2004/06/30 | 592 | 596 | 586 | 593 | 88,000 |
2004/06/29 | 586 | 592 | 586 | 592 | 107,000 |
2004/06/28 | 581 | 586 | 578 | 586 | 116,000 |
2004/06/25 | 565 | 576 | 562 | 571 | 84,000 |
2004/06/24 | 580 | 581 | 567 | 572 | 88,000 |
2004/06/23 | 578 | 585 | 578 | 580 | 259,000 |
2004/06/22 | 574 | 580 | 567 | 578 | 152,000 |
2004/06/21 | 569 | 582 | 563 | 565 | 130,000 |
2004/06/18 | 568 | 569 | 530 | 563 | 123,000 |
2004/06/17 | 564 | 565 | 556 | 565 | 74,000 |
2004/06/16 | 558 | 569 | 557 | 566 | 131,000 |
2004/06/15 | 546 | 557 | 546 | 550 | 70,000 |
2004/06/14 | 560 | 569 | 556 | 556 | 119,000 |
2004/06/11 | 557 | 560 | 550 | 558 | 462,000 |
2004/06/10 | 550 | 560 | 550 | 560 | 109,000 |
2004/06/09 | 572 | 573 | 557 | 560 | 261,000 |
2004/06/08 | 560 | 567 | 560 | 563 | 132,000 |
2004/06/07 | 544 | 564 | 544 | 557 | 152,000 |
2004/06/04 | 524 | 555 | 524 | 541 | 87,000 |
2004/06/03 | 550 | 553 | 511 | 524 | 148,000 |
2004/06/02 | 554 | 554 | 536 | 547 | 70,000 |
2004/06/01 | 550 | 565 | 550 | 555 | 152,000 |
2004/05/31 | 549 | 549 | 540 | 546 | 42,000 |
2004/05/28 | 527 | 550 | 526 | 550 | 105,000 |
2004/05/27 | 523 | 531 | 513 | 527 | 145,000 |
2004/05/26 | 540 | 541 | 521 | 533 | 117,000 |
2004/05/25 | 544 | 553 | 535 | 540 | 184,000 |
2004/05/24 | 541 | 551 | 541 | 544 | 186,000 |
2004/05/21 | 515 | 540 | 515 | 539 | 163,000 |
2004/05/20 | 485 | 515 | 479 | 514 | 171,000 |
2004/05/19 | 505 | 507 | 500 | 500 | 56,000 |
2004/05/18 | 498 | 509 | 492 | 498 | 135,000 |
2004/05/17 | 481 | 486 | 467 | 474 | 119,000 |
2004/05/14 | 486 | 498 | 483 | 490 | 178,000 |
2004/05/13 | 500 | 500 | 482 | 483 | 226,000 |
2004/05/12 | 500 | 506 | 485 | 506 | 159,000 |
2004/05/11 | 491 | 507 | 483 | 500 | 224,000 |
2004/05/10 | 537 | 537 | 506 | 506 | 212,000 |
2004/05/07 | 554 | 558 | 536 | 536 | 158,000 |
2004/05/06 | 575 | 575 | 544 | 544 | 171,000 |
2004/04/30 | 561 | 564 | 544 | 561 | 174,000 |
2004/04/28 | 567 | 568 | 558 | 561 | 51,000 |
2004/04/27 | 560 | 570 | 553 | 557 | 42,000 |
2004/04/26 | 572 | 572 | 562 | 562 | 92,000 |
2004/04/23 | 560 | 572 | 560 | 572 | 243,000 |
2004/04/22 | 549 | 570 | 549 | 557 | 131,000 |
2004/04/21 | 549 | 549 | 539 | 543 | 54,000 |
2004/04/20 | 534 | 549 | 534 | 549 | 145,000 |
2004/04/19 | 561 | 561 | 500 | 533 | 273,000 |
2004/04/16 | 576 | 576 | 561 | 568 | 108,000 |
2004/04/15 | 565 | 575 | 530 | 556 | 193,000 |
2004/04/14 | 570 | 588 | 561 | 585 | 130,000 |
2004/04/13 | 560 | 604 | 560 | 593 | 319,000 |
2004/04/12 | 525 | 546 | 516 | 545 | 102,000 |
2004/04/09 | 517 | 529 | 515 | 528 | 68,000 |
2004/04/08 | 533 | 533 | 519 | 527 | 63,000 |
2004/04/07 | 525 | 536 | 525 | 533 | 94,000 |
2004/04/06 | 515 | 528 | 513 | 528 | 277,000 |
2004/04/05 | 500 | 534 | 494 | 520 | 324,000 |
2004/04/02 | 499 | 500 | 495 | 496 | 102,000 |
2004/04/01 | 500 | 500 | 490 | 495 | 91,000 |
2004/03/31 | 494 | 500 | 485 | 500 | 115,000 |
2004/03/30 | 498 | 498 | 494 | 497 | 73,000 |
2004/03/29 | 499 | 499 | 490 | 498 | 87,000 |
2004/03/26 | 496 | 498 | 495 | 498 | 63,000 |
2004/03/25 | 494 | 495 | 478 | 487 | 44,000 |
2004/03/24 | 475 | 486 | 469 | 484 | 101,000 |
2004/03/23 | 490 | 494 | 479 | 486 | 89,000 |
2004/03/22 | 495 | 496 | 486 | 489 | 58,000 |
2004/03/19 | 487 | 499 | 484 | 497 | 198,000 |
2004/03/18 | 485 | 486 | 480 | 486 | 103,000 |
2004/03/17 | 469 | 482 | 469 | 482 | 88,000 |
2004/03/16 | 482 | 482 | 464 | 466 | 55,000 |
2004/03/15 | 470 | 478 | 470 | 473 | 63,000 |
2004/03/12 | 467 | 472 | 464 | 465 | 335,000 |
2004/03/11 | 487 | 490 | 485 | 487 | 117,000 |
2004/03/10 | 489 | 498 | 489 | 493 | 237,000 |
2004/03/09 | 489 | 489 | 482 | 488 | 91,000 |
2004/03/08 | 485 | 495 | 483 | 494 | 99,000 |
2004/03/05 | 490 | 490 | 485 | 490 | 47,000 |
2004/03/04 | 477 | 492 | 477 | 492 | 110,000 |
2004/03/03 | 499 | 499 | 486 | 492 | 114,000 |
2004/03/02 | 500 | 500 | 489 | 499 | 194,000 |
2004/03/01 | 475 | 498 | 475 | 498 | 256,000 |
2004/02/27 | 453 | 475 | 443 | 475 | 199,000 |
2004/02/26 | 450 | 453 | 449 | 453 | 79,000 |
2004/02/25 | 436 | 453 | 433 | 445 | 64,000 |
2004/02/24 | 454 | 454 | 436 | 436 | 51,000 |
2004/02/23 | 446 | 454 | 446 | 447 | 89,000 |
2004/02/20 | 446 | 450 | 446 | 446 | 24,000 |
2004/02/19 | 450 | 453 | 445 | 445 | 43,000 |
2004/02/18 | 450 | 453 | 447 | 447 | 69,000 |
2004/02/17 | 446 | 449 | 440 | 446 | 85,000 |
2004/02/16 | 451 | 451 | 440 | 442 | 61,000 |
2004/02/13 | 451 | 456 | 442 | 455 | 57,000 |
2004/02/12 | 440 | 462 | 440 | 442 | 151,000 |
2004/02/10 | 434 | 439 | 431 | 437 | 52,000 |
2004/02/09 | 433 | 438 | 424 | 424 | 31,000 |
2004/02/06 | 437 | 437 | 429 | 430 | 60,000 |
2004/02/05 | 436 | 436 | 426 | 427 | 40,000 |
2004/02/04 | 444 | 447 | 430 | 435 | 78,000 |
2004/02/03 | 450 | 450 | 425 | 444 | 100,000 |
2004/02/02 | 430 | 445 | 430 | 444 | 81,000 |
2004/01/30 | 431 | 431 | 417 | 420 | 140,000 |
2004/01/29 | 420 | 430 | 411 | 411 | 144,000 |
2004/01/28 | 430 | 432 | 422 | 422 | 162,000 |
2004/01/27 | 448 | 449 | 435 | 435 | 107,000 |
2004/01/26 | 447 | 453 | 447 | 447 | 54,000 |
2004/01/23 | 444 | 453 | 444 | 446 | 54,000 |
2004/01/22 | 450 | 454 | 441 | 443 | 98,000 |
2004/01/21 | 441 | 449 | 440 | 440 | 67,000 |
2004/01/20 | 457 | 458 | 450 | 450 | 67,000 |
2004/01/19 | 454 | 456 | 446 | 456 | 49,000 |
2004/01/16 | 436 | 447 | 429 | 445 | 97,000 |
2004/01/15 | 456 | 458 | 441 | 441 | 122,000 |
2004/01/14 | 455 | 460 | 455 | 455 | 96,000 |
2004/01/13 | 462 | 467 | 455 | 462 | 121,000 |
2004/01/09 | 471 | 480 | 462 | 467 | 49,000 |
2004/01/08 | 490 | 492 | 486 | 486 | 55,000 |
2004/01/07 | 490 | 490 | 477 | 483 | 34,000 |
2004/01/06 | 500 | 500 | 488 | 495 | 166,000 |
2004/01/05 | 495 | 500 | 495 | 498 | 92,000 |