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 |
|---|---|---|---|---|---|
| 2005/12/30 | 849 | 849 | 822 | 822 | 221,000 |
| 2005/12/29 | 846 | 852 | 840 | 840 | 156,000 |
| 2005/12/28 | 845 | 857 | 839 | 847 | 178,000 |
| 2005/12/27 | 858 | 863 | 840 | 851 | 214,000 |
| 2005/12/26 | 865 | 872 | 860 | 866 | 239,000 |
| 2005/12/22 | 858 | 868 | 854 | 859 | 543,000 |
| 2005/12/21 | 855 | 863 | 855 | 858 | 417,000 |
| 2005/12/20 | 861 | 864 | 853 | 853 | 200,000 |
| 2005/12/19 | 853 | 859 | 848 | 856 | 223,000 |
| 2005/12/16 | 851 | 868 | 849 | 852 | 386,000 |
| 2005/12/15 | 850 | 862 | 848 | 850 | 283,000 |
| 2005/12/14 | 863 | 867 | 855 | 857 | 407,000 |
| 2005/12/13 | 880 | 880 | 861 | 867 | 496,000 |
| 2005/12/12 | 880 | 899 | 875 | 890 | 310,000 |
| 2005/12/09 | 873 | 887 | 859 | 875 | 817,000 |
| 2005/12/08 | 896 | 897 | 859 | 873 | 331,000 |
| 2005/12/07 | 872 | 903 | 872 | 896 | 558,000 |
| 2005/12/06 | 865 | 890 | 861 | 872 | 583,000 |
| 2005/12/05 | 869 | 871 | 852 | 858 | 337,000 |
| 2005/12/02 | 848 | 869 | 844 | 865 | 638,000 |
| 2005/12/01 | 845 | 850 | 833 | 846 | 335,000 |
| 2005/11/30 | 844 | 848 | 839 | 840 | 373,000 |
| 2005/11/29 | 845 | 849 | 832 | 834 | 304,000 |
| 2005/11/28 | 850 | 850 | 827 | 845 | 424,000 |
| 2005/11/25 | 828 | 860 | 818 | 854 | 453,000 |
| 2005/11/24 | 855 | 861 | 831 | 831 | 458,000 |
| 2005/11/22 | 887 | 887 | 855 | 860 | 363,000 |
| 2005/11/21 | 902 | 902 | 856 | 857 | 532,000 |
| 2005/11/18 | 899 | 910 | 878 | 893 | 330,000 |
| 2005/11/17 | 867 | 896 | 865 | 894 | 311,000 |
| 2005/11/16 | 818 | 870 | 818 | 866 | 316,000 |
| 2005/11/15 | 844 | 844 | 816 | 838 | 197,000 |
| 2005/11/14 | 887 | 888 | 842 | 844 | 447,000 |
| 2005/11/11 | 881 | 898 | 877 | 886 | 340,000 |
| 2005/11/10 | 878 | 888 | 836 | 850 | 464,000 |
| 2005/11/09 | 884 | 895 | 861 | 881 | 657,000 |
| 2005/11/08 | 890 | 900 | 875 | 878 | 318,000 |
| 2005/11/07 | 906 | 915 | 885 | 893 | 294,000 |
| 2005/11/04 | 909 | 920 | 881 | 904 | 486,000 |
| 2005/11/02 | 890 | 901 | 861 | 877 | 665,000 |
| 2005/11/01 | 905 | 910 | 888 | 898 | 371,000 |
| 2005/10/31 | 845 | 891 | 843 | 888 | 890,000 |
| 2005/10/28 | 844 | 845 | 808 | 817 | 545,000 |
| 2005/10/27 | 809 | 856 | 809 | 844 | 704,000 |
| 2005/10/26 | 805 | 819 | 795 | 807 | 490,000 |
| 2005/10/25 | 793 | 810 | 793 | 804 | 552,000 |
| 2005/10/24 | 793 | 805 | 786 | 792 | 406,000 |
| 2005/10/21 | 782 | 793 | 777 | 792 | 335,000 |
| 2005/10/20 | 784 | 788 | 770 | 782 | 231,000 |
| 2005/10/19 | 775 | 780 | 775 | 775 | 327,000 |
| 2005/10/18 | 795 | 795 | 775 | 775 | 220,000 |
| 2005/10/17 | 783 | 792 | 781 | 785 | 218,000 |
| 2005/10/14 | 781 | 784 | 775 | 775 | 146,000 |
| 2005/10/13 | 783 | 796 | 763 | 782 | 264,000 |
| 2005/10/12 | 771 | 806 | 764 | 803 | 395,000 |
| 2005/10/11 | 736 | 770 | 736 | 770 | 276,000 |
| 2005/10/07 | 740 | 752 | 736 | 736 | 199,000 |
| 2005/10/06 | 755 | 761 | 731 | 731 | 253,000 |
| 2005/10/05 | 760 | 785 | 758 | 768 | 471,000 |
| 2005/10/04 | 796 | 810 | 787 | 810 | 270,000 |
| 2005/10/03 | 793 | 804 | 776 | 795 | 272,000 |
| 2005/09/30 | 850 | 850 | 793 | 793 | 406,000 |
| 2005/09/29 | 807 | 840 | 803 | 840 | 310,000 |
| 2005/09/28 | 795 | 810 | 785 | 807 | 254,000 |
| 2005/09/27 | 800 | 800 | 783 | 785 | 184,000 |
| 2005/09/26 | 758 | 810 | 755 | 805 | 425,000 |
| 2005/09/22 | 740 | 760 | 740 | 751 | 358,000 |
| 2005/09/21 | 721 | 748 | 721 | 738 | 366,000 |
| 2005/09/20 | 701 | 719 | 700 | 719 | 312,000 |
| 2005/09/16 | 708 | 708 | 696 | 696 | 195,000 |
| 2005/09/15 | 700 | 705 | 696 | 704 | 135,000 |
| 2005/09/14 | 714 | 714 | 694 | 699 | 194,000 |
| 2005/09/13 | 720 | 723 | 710 | 714 | 322,000 |
| 2005/09/12 | 719 | 727 | 706 | 715 | 223,000 |
| 2005/09/09 | 691 | 702 | 691 | 701 | 605,000 |
| 2005/09/08 | 698 | 698 | 691 | 695 | 162,000 |
| 2005/09/07 | 698 | 699 | 693 | 698 | 144,000 |
| 2005/09/06 | 690 | 694 | 687 | 688 | 278,000 |
| 2005/09/05 | 690 | 692 | 688 | 688 | 181,000 |
| 2005/09/02 | 696 | 700 | 687 | 688 | 150,000 |
| 2005/09/01 | 704 | 705 | 691 | 692 | 182,000 |
| 2005/08/31 | 699 | 702 | 692 | 695 | 214,000 |
| 2005/08/30 | 702 | 707 | 696 | 699 | 283,000 |
| 2005/08/29 | 707 | 715 | 700 | 709 | 283,000 |
| 2005/08/26 | 709 | 724 | 703 | 721 | 411,000 |
| 2005/08/25 | 700 | 709 | 699 | 709 | 172,000 |
| 2005/08/24 | 692 | 706 | 692 | 703 | 326,000 |
| 2005/08/23 | 700 | 707 | 692 | 692 | 291,000 |
| 2005/08/22 | 689 | 700 | 686 | 697 | 460,000 |
| 2005/08/19 | 670 | 684 | 663 | 679 | 345,000 |
| 2005/08/18 | 683 | 685 | 677 | 677 | 195,000 |
| 2005/08/17 | 685 | 690 | 680 | 685 | 435,000 |
| 2005/08/16 | 690 | 694 | 683 | 690 | 298,000 |
| 2005/08/15 | 684 | 686 | 673 | 685 | 340,000 |
| 2005/08/12 | 696 | 699 | 680 | 681 | 232,000 |
| 2005/08/11 | 686 | 695 | 671 | 688 | 494,000 |
| 2005/08/10 | 651 | 668 | 650 | 666 | 354,000 |
| 2005/08/09 | 638 | 660 | 637 | 647 | 352,000 |
| 2005/08/08 | 632 | 637 | 617 | 637 | 242,000 |
| 2005/08/05 | 637 | 639 | 628 | 629 | 199,000 |
| 2005/08/04 | 641 | 647 | 640 | 642 | 179,000 |
| 2005/08/03 | 640 | 651 | 637 | 640 | 521,000 |
| 2005/08/02 | 637 | 638 | 632 | 633 | 231,000 |
| 2005/08/01 | 652 | 653 | 636 | 640 | 381,000 |
| 2005/07/29 | 643 | 650 | 642 | 649 | 368,000 |
| 2005/07/28 | 639 | 644 | 634 | 642 | 355,000 |
| 2005/07/27 | 627 | 638 | 626 | 638 | 295,000 |
| 2005/07/26 | 633 | 638 | 622 | 623 | 269,000 |
| 2005/07/25 | 640 | 640 | 635 | 635 | 123,000 |
| 2005/07/22 | 642 | 643 | 636 | 636 | 128,000 |
| 2005/07/21 | 645 | 646 | 641 | 641 | 117,000 |
| 2005/07/20 | 641 | 648 | 638 | 643 | 241,000 |
| 2005/07/19 | 651 | 653 | 643 | 645 | 223,000 |
| 2005/07/15 | 656 | 661 | 651 | 654 | 260,000 |
| 2005/07/14 | 662 | 667 | 655 | 655 | 148,000 |
| 2005/07/13 | 664 | 668 | 664 | 665 | 72,000 |
| 2005/07/12 | 668 | 670 | 664 | 664 | 100,000 |
| 2005/07/11 | 669 | 674 | 668 | 668 | 83,000 |
| 2005/07/08 | 661 | 676 | 661 | 668 | 211,000 |
| 2005/07/07 | 667 | 667 | 657 | 662 | 107,000 |
| 2005/07/06 | 670 | 672 | 667 | 668 | 98,000 |
| 2005/07/05 | 660 | 669 | 660 | 666 | 169,000 |
| 2005/07/04 | 669 | 670 | 663 | 669 | 230,000 |
| 2005/07/01 | 663 | 669 | 659 | 663 | 302,000 |
| 2005/06/30 | 653 | 658 | 652 | 654 | 140,000 |
| 2005/06/29 | 653 | 660 | 649 | 653 | 322,000 |
| 2005/06/28 | 658 | 660 | 645 | 657 | 395,000 |
| 2005/06/27 | 663 | 663 | 655 | 661 | 217,000 |
| 2005/06/24 | 666 | 666 | 659 | 663 | 145,000 |
| 2005/06/23 | 667 | 670 | 665 | 666 | 194,000 |
| 2005/06/22 | 673 | 675 | 662 | 665 | 390,000 |
| 2005/06/21 | 670 | 683 | 670 | 679 | 102,000 |
| 2005/06/20 | 680 | 680 | 673 | 678 | 116,000 |
| 2005/06/17 | 674 | 680 | 669 | 679 | 300,000 |
| 2005/06/16 | 671 | 674 | 666 | 673 | 135,000 |
| 2005/06/15 | 667 | 670 | 661 | 669 | 137,000 |
| 2005/06/14 | 663 | 668 | 662 | 666 | 74,000 |
| 2005/06/13 | 666 | 674 | 663 | 664 | 182,000 |
| 2005/06/10 | 663 | 679 | 661 | 675 | 342,000 |
| 2005/06/09 | 680 | 681 | 661 | 662 | 317,000 |
| 2005/06/08 | 662 | 682 | 661 | 680 | 338,000 |
| 2005/06/07 | 665 | 669 | 658 | 661 | 135,000 |
| 2005/06/06 | 670 | 670 | 663 | 664 | 63,000 |
| 2005/06/03 | 673 | 673 | 665 | 671 | 136,000 |
| 2005/06/02 | 674 | 679 | 668 | 674 | 196,000 |
| 2005/06/01 | 673 | 673 | 665 | 673 | 309,000 |
| 2005/05/31 | 659 | 673 | 655 | 673 | 270,000 |
| 2005/05/30 | 653 | 667 | 653 | 658 | 216,000 |
| 2005/05/27 | 653 | 654 | 643 | 652 | 167,000 |
| 2005/05/26 | 650 | 660 | 650 | 653 | 162,000 |
| 2005/05/25 | 661 | 668 | 650 | 653 | 157,000 |
| 2005/05/24 | 675 | 676 | 665 | 667 | 174,000 |
| 2005/05/23 | 676 | 686 | 676 | 683 | 157,000 |
| 2005/05/20 | 694 | 694 | 670 | 676 | 144,000 |
| 2005/05/19 | 689 | 694 | 680 | 689 | 135,000 |
| 2005/05/18 | 690 | 692 | 682 | 684 | 207,000 |
| 2005/05/17 | 683 | 690 | 676 | 689 | 223,000 |
| 2005/05/16 | 682 | 687 | 674 | 678 | 156,000 |
| 2005/05/13 | 690 | 694 | 688 | 690 | 117,000 |
| 2005/05/12 | 689 | 698 | 660 | 695 | 144,000 |
| 2005/05/11 | 691 | 692 | 686 | 689 | 143,000 |
| 2005/05/10 | 695 | 697 | 688 | 694 | 199,000 |
| 2005/05/09 | 673 | 685 | 666 | 685 | 174,000 |
| 2005/05/06 | 676 | 678 | 667 | 672 | 326,000 |
| 2005/05/02 | 666 | 678 | 662 | 675 | 125,000 |
| 2005/04/28 | 667 | 679 | 660 | 672 | 123,000 |
| 2005/04/27 | 669 | 670 | 659 | 668 | 133,000 |
| 2005/04/26 | 667 | 671 | 661 | 668 | 143,000 |
| 2005/04/25 | 657 | 671 | 654 | 661 | 254,000 |
| 2005/04/22 | 640 | 648 | 639 | 647 | 290,000 |
| 2005/04/21 | 650 | 650 | 627 | 638 | 185,000 |
| 2005/04/20 | 663 | 670 | 633 | 643 | 201,000 |
| 2005/04/19 | 653 | 668 | 641 | 660 | 243,000 |
| 2005/04/18 | 660 | 660 | 621 | 633 | 373,000 |
| 2005/04/15 | 680 | 682 | 659 | 662 | 346,000 |
| 2005/04/14 | 695 | 699 | 687 | 688 | 246,000 |
| 2005/04/13 | 696 | 706 | 695 | 697 | 156,000 |
| 2005/04/12 | 710 | 710 | 700 | 700 | 130,000 |
| 2005/04/11 | 701 | 713 | 701 | 707 | 205,000 |
| 2005/04/08 | 694 | 712 | 694 | 705 | 187,000 |
| 2005/04/07 | 698 | 706 | 694 | 698 | 415,000 |
| 2005/04/06 | 705 | 706 | 686 | 699 | 438,000 |
| 2005/04/05 | 717 | 724 | 712 | 712 | 293,000 |
| 2005/04/04 | 717 | 720 | 706 | 718 | 165,000 |
| 2005/04/01 | 728 | 728 | 711 | 719 | 243,000 |
| 2005/03/31 | 708 | 728 | 702 | 728 | 284,000 |
| 2005/03/30 | 709 | 709 | 700 | 708 | 210,000 |
| 2005/03/29 | 712 | 716 | 702 | 708 | 177,000 |
| 2005/03/28 | 693 | 717 | 693 | 711 | 106,000 |
| 2005/03/25 | 708 | 726 | 708 | 725 | 231,000 |
| 2005/03/24 | 707 | 716 | 700 | 708 | 306,000 |
| 2005/03/23 | 709 | 713 | 687 | 700 | 350,000 |
| 2005/03/22 | 707 | 715 | 707 | 709 | 204,000 |
| 2005/03/18 | 719 | 719 | 708 | 717 | 264,000 |
| 2005/03/17 | 710 | 718 | 709 | 718 | 248,000 |
| 2005/03/16 | 703 | 719 | 699 | 718 | 297,000 |
| 2005/03/15 | 707 | 718 | 695 | 712 | 480,000 |
| 2005/03/14 | 680 | 702 | 679 | 694 | 603,000 |
| 2005/03/11 | 663 | 680 | 663 | 675 | 749,000 |
| 2005/03/10 | 661 | 669 | 661 | 662 | 86,000 |
| 2005/03/09 | 667 | 672 | 660 | 666 | 331,000 |
| 2005/03/08 | 660 | 672 | 660 | 660 | 400,000 |
| 2005/03/07 | 652 | 668 | 652 | 665 | 337,000 |
| 2005/03/04 | 665 | 665 | 654 | 661 | 291,000 |
| 2005/03/03 | 652 | 667 | 649 | 658 | 182,000 |
| 2005/03/02 | 659 | 662 | 649 | 655 | 242,000 |
| 2005/03/01 | 647 | 676 | 645 | 669 | 302,000 |
| 2005/02/28 | 657 | 658 | 644 | 646 | 175,000 |
| 2005/02/25 | 648 | 662 | 640 | 657 | 253,000 |
| 2005/02/24 | 639 | 643 | 632 | 641 | 145,000 |
| 2005/02/23 | 629 | 638 | 627 | 634 | 165,000 |
| 2005/02/22 | 634 | 639 | 629 | 629 | 163,000 |
| 2005/02/21 | 634 | 634 | 623 | 626 | 125,000 |
| 2005/02/18 | 634 | 636 | 625 | 626 | 104,000 |
| 2005/02/17 | 635 | 639 | 632 | 633 | 88,000 |
| 2005/02/16 | 634 | 644 | 634 | 640 | 154,000 |
| 2005/02/15 | 641 | 644 | 635 | 635 | 137,000 |
| 2005/02/14 | 646 | 654 | 642 | 642 | 113,000 |
| 2005/02/10 | 654 | 654 | 640 | 647 | 206,000 |
| 2005/02/09 | 660 | 663 | 652 | 653 | 224,000 |
| 2005/02/08 | 671 | 672 | 659 | 663 | 284,000 |
| 2005/02/07 | 677 | 680 | 672 | 675 | 284,000 |
| 2005/02/04 | 674 | 678 | 673 | 677 | 393,000 |
| 2005/02/03 | 670 | 683 | 662 | 674 | 440,000 |
| 2005/02/02 | 645 | 670 | 644 | 670 | 478,000 |
| 2005/02/01 | 643 | 643 | 628 | 635 | 279,000 |
| 2005/01/31 | 615 | 643 | 615 | 635 | 325,000 |
| 2005/01/28 | 622 | 629 | 617 | 625 | 155,000 |
| 2005/01/27 | 645 | 645 | 632 | 632 | 70,000 |
| 2005/01/26 | 645 | 646 | 637 | 639 | 160,000 |
| 2005/01/25 | 642 | 644 | 632 | 635 | 306,000 |
| 2005/01/24 | 616 | 632 | 610 | 632 | 187,000 |
| 2005/01/21 | 603 | 615 | 603 | 610 | 231,000 |
| 2005/01/20 | 607 | 610 | 603 | 603 | 406,000 |
| 2005/01/19 | 604 | 608 | 604 | 607 | 221,000 |
| 2005/01/18 | 603 | 604 | 601 | 604 | 240,000 |
| 2005/01/17 | 601 | 604 | 600 | 602 | 168,000 |
| 2005/01/14 | 600 | 602 | 598 | 599 | 272,000 |
| 2005/01/13 | 600 | 600 | 597 | 598 | 248,000 |
| 2005/01/12 | 604 | 606 | 597 | 599 | 392,000 |
| 2005/01/11 | 589 | 600 | 587 | 598 | 287,000 |
| 2005/01/07 | 590 | 594 | 584 | 584 | 95,000 |
| 2005/01/06 | 584 | 598 | 584 | 594 | 146,000 |
| 2005/01/05 | 598 | 598 | 586 | 588 | 201,000 |
| 2005/01/04 | 598 | 600 | 596 | 598 | 82,000 |