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 |
---|---|---|---|---|---|
2007/12/28 | 760 | 763 | 743 | 749 | 205,000 |
2007/12/27 | 774 | 775 | 764 | 764 | 211,000 |
2007/12/26 | 771 | 780 | 771 | 773 | 145,000 |
2007/12/25 | 787 | 787 | 765 | 770 | 202,000 |
2007/12/21 | 761 | 767 | 751 | 757 | 535,000 |
2007/12/20 | 777 | 781 | 757 | 760 | 719,000 |
2007/12/19 | 778 | 788 | 772 | 776 | 346,000 |
2007/12/18 | 780 | 788 | 770 | 785 | 662,000 |
2007/12/17 | 791 | 794 | 779 | 781 | 357,000 |
2007/12/14 | 788 | 800 | 787 | 792 | 679,000 |
2007/12/13 | 801 | 808 | 791 | 794 | 536,000 |
2007/12/12 | 806 | 815 | 796 | 811 | 817,000 |
2007/12/11 | 828 | 839 | 828 | 836 | 607,000 |
2007/12/10 | 833 | 836 | 819 | 821 | 680,000 |
2007/12/07 | 830 | 842 | 828 | 833 | 588,000 |
2007/12/06 | 820 | 828 | 810 | 827 | 386,000 |
2007/12/05 | 808 | 820 | 805 | 819 | 672,000 |
2007/12/04 | 802 | 820 | 799 | 817 | 653,000 |
2007/12/03 | 812 | 817 | 800 | 802 | 336,000 |
2007/11/30 | 797 | 817 | 794 | 811 | 955,000 |
2007/11/29 | 788 | 798 | 788 | 795 | 343,000 |
2007/11/28 | 791 | 791 | 771 | 784 | 523,000 |
2007/11/27 | 771 | 795 | 758 | 795 | 551,000 |
2007/11/26 | 769 | 779 | 764 | 772 | 478,000 |
2007/11/22 | 764 | 775 | 744 | 747 | 641,000 |
2007/11/21 | 771 | 776 | 759 | 764 | 407,000 |
2007/11/20 | 758 | 762 | 745 | 761 | 742,000 |
2007/11/19 | 771 | 785 | 753 | 761 | 585,000 |
2007/11/16 | 765 | 774 | 749 | 770 | 1,051,000 |
2007/11/15 | 735 | 757 | 734 | 755 | 601,000 |
2007/11/14 | 715 | 730 | 707 | 725 | 578,000 |
2007/11/13 | 729 | 735 | 701 | 702 | 1,261,000 |
2007/11/12 | 712 | 740 | 712 | 721 | 653,000 |
2007/11/09 | 740 | 751 | 720 | 722 | 822,000 |
2007/11/08 | 756 | 758 | 729 | 734 | 381,000 |
2007/11/07 | 801 | 801 | 767 | 768 | 478,000 |
2007/11/06 | 787 | 806 | 786 | 791 | 684,000 |
2007/11/05 | 785 | 800 | 779 | 785 | 249,000 |
2007/11/02 | 806 | 809 | 792 | 799 | 287,000 |
2007/11/01 | 813 | 820 | 802 | 818 | 325,000 |
2007/10/31 | 782 | 815 | 775 | 815 | 490,000 |
2007/10/30 | 767 | 788 | 766 | 782 | 437,000 |
2007/10/29 | 760 | 782 | 759 | 777 | 404,000 |
2007/10/26 | 740 | 757 | 740 | 752 | 346,000 |
2007/10/25 | 742 | 750 | 730 | 739 | 1,001,000 |
2007/10/24 | 758 | 772 | 745 | 751 | 408,000 |
2007/10/23 | 756 | 765 | 751 | 758 | 334,000 |
2007/10/22 | 741 | 762 | 738 | 755 | 666,000 |
2007/10/19 | 750 | 754 | 745 | 751 | 378,000 |
2007/10/18 | 765 | 779 | 749 | 754 | 498,000 |
2007/10/17 | 770 | 778 | 757 | 765 | 541,000 |
2007/10/16 | 793 | 793 | 773 | 774 | 278,000 |
2007/10/15 | 804 | 809 | 784 | 793 | 181,000 |
2007/10/12 | 806 | 819 | 790 | 794 | 711,000 |
2007/10/11 | 808 | 822 | 792 | 815 | 456,000 |
2007/10/10 | 822 | 822 | 799 | 807 | 279,000 |
2007/10/09 | 819 | 829 | 813 | 813 | 302,000 |
2007/10/05 | 809 | 828 | 806 | 818 | 359,000 |
2007/10/04 | 812 | 828 | 806 | 819 | 334,000 |
2007/10/03 | 814 | 816 | 803 | 815 | 546,000 |
2007/10/02 | 808 | 815 | 800 | 807 | 437,000 |
2007/10/01 | 790 | 800 | 747 | 782 | 773,000 |
2007/09/28 | 801 | 801 | 783 | 791 | 667,000 |
2007/09/27 | 780 | 807 | 780 | 800 | 518,000 |
2007/09/26 | 762 | 773 | 756 | 770 | 393,000 |
2007/09/25 | 744 | 763 | 735 | 752 | 875,000 |
2007/09/21 | 744 | 752 | 738 | 746 | 752,000 |
2007/09/20 | 758 | 766 | 737 | 753 | 488,000 |
2007/09/19 | 756 | 775 | 752 | 757 | 508,000 |
2007/09/18 | 744 | 750 | 732 | 740 | 562,000 |
2007/09/14 | 744 | 753 | 738 | 752 | 702,000 |
2007/09/13 | 731 | 746 | 730 | 734 | 523,000 |
2007/09/12 | 729 | 751 | 724 | 730 | 838,000 |
2007/09/11 | 725 | 743 | 714 | 728 | 1,086,000 |
2007/09/10 | 736 | 745 | 720 | 726 | 885,000 |
2007/09/07 | 731 | 749 | 731 | 746 | 479,000 |
2007/09/06 | 741 | 746 | 730 | 741 | 421,000 |
2007/09/05 | 760 | 766 | 745 | 751 | 882,000 |
2007/09/04 | 752 | 765 | 752 | 764 | 243,000 |
2007/09/03 | 766 | 770 | 755 | 762 | 221,000 |
2007/08/31 | 748 | 766 | 743 | 766 | 546,000 |
2007/08/30 | 738 | 740 | 728 | 740 | 388,000 |
2007/08/29 | 720 | 729 | 712 | 728 | 288,000 |
2007/08/28 | 720 | 737 | 720 | 735 | 326,000 |
2007/08/27 | 730 | 741 | 724 | 731 | 399,000 |
2007/08/24 | 735 | 737 | 723 | 730 | 346,000 |
2007/08/23 | 713 | 733 | 713 | 731 | 362,000 |
2007/08/22 | 712 | 718 | 706 | 708 | 363,000 |
2007/08/21 | 704 | 723 | 696 | 711 | 569,000 |
2007/08/20 | 702 | 710 | 687 | 694 | 821,000 |
2007/08/17 | 729 | 729 | 691 | 692 | 1,420,000 |
2007/08/16 | 713 | 725 | 708 | 720 | 1,482,000 |
2007/08/15 | 756 | 762 | 727 | 728 | 723,000 |
2007/08/14 | 769 | 773 | 751 | 770 | 563,000 |
2007/08/13 | 800 | 800 | 766 | 768 | 1,018,000 |
2007/08/10 | 804 | 833 | 795 | 819 | 876,000 |
2007/08/09 | 787 | 850 | 785 | 826 | 1,674,000 |
2007/08/08 | 750 | 777 | 750 | 777 | 467,000 |
2007/08/07 | 754 | 757 | 745 | 751 | 356,000 |
2007/08/06 | 740 | 758 | 740 | 751 | 677,000 |
2007/08/03 | 762 | 762 | 733 | 751 | 699,000 |
2007/08/02 | 760 | 766 | 753 | 766 | 659,000 |
2007/08/01 | 772 | 772 | 752 | 755 | 889,000 |
2007/07/31 | 774 | 780 | 764 | 771 | 572,000 |
2007/07/30 | 771 | 778 | 764 | 773 | 724,000 |
2007/07/27 | 786 | 786 | 771 | 782 | 421,000 |
2007/07/26 | 801 | 801 | 785 | 794 | 666,000 |
2007/07/25 | 797 | 805 | 789 | 800 | 503,000 |
2007/07/24 | 796 | 802 | 790 | 802 | 329,000 |
2007/07/23 | 798 | 798 | 783 | 794 | 521,000 |
2007/07/20 | 795 | 803 | 790 | 798 | 635,000 |
2007/07/19 | 787 | 801 | 786 | 795 | 468,000 |
2007/07/18 | 785 | 788 | 771 | 783 | 509,000 |
2007/07/17 | 788 | 796 | 782 | 791 | 500,000 |
2007/07/13 | 795 | 805 | 788 | 792 | 547,000 |
2007/07/12 | 781 | 795 | 777 | 787 | 577,000 |
2007/07/11 | 795 | 796 | 779 | 780 | 810,000 |
2007/07/10 | 806 | 807 | 797 | 798 | 670,000 |
2007/07/09 | 809 | 819 | 806 | 811 | 505,000 |
2007/07/06 | 816 | 821 | 802 | 808 | 705,000 |
2007/07/05 | 818 | 826 | 814 | 815 | 323,000 |
2007/07/04 | 818 | 820 | 810 | 815 | 292,000 |
2007/07/03 | 816 | 821 | 815 | 816 | 493,000 |
2007/07/02 | 847 | 847 | 817 | 821 | 543,000 |
2007/06/29 | 825 | 844 | 825 | 844 | 368,000 |
2007/06/28 | 819 | 828 | 814 | 825 | 297,000 |
2007/06/27 | 818 | 818 | 809 | 812 | 495,000 |
2007/06/26 | 815 | 819 | 812 | 818 | 319,000 |
2007/06/25 | 818 | 823 | 809 | 812 | 519,000 |
2007/06/22 | 829 | 830 | 809 | 818 | 651,000 |
2007/06/21 | 829 | 831 | 822 | 829 | 530,000 |
2007/06/20 | 828 | 839 | 824 | 838 | 382,000 |
2007/06/19 | 854 | 854 | 826 | 828 | 689,000 |
2007/06/18 | 860 | 860 | 849 | 855 | 251,000 |
2007/06/15 | 849 | 860 | 843 | 858 | 609,000 |
2007/06/14 | 849 | 849 | 836 | 841 | 593,000 |
2007/06/13 | 839 | 849 | 833 | 848 | 623,000 |
2007/06/12 | 853 | 860 | 843 | 846 | 539,000 |
2007/06/11 | 859 | 865 | 851 | 859 | 358,000 |
2007/06/08 | 849 | 860 | 840 | 858 | 675,000 |
2007/06/07 | 841 | 850 | 839 | 849 | 424,000 |
2007/06/06 | 854 | 857 | 847 | 851 | 416,000 |
2007/06/05 | 850 | 856 | 842 | 855 | 575,000 |
2007/06/04 | 856 | 856 | 843 | 851 | 368,000 |
2007/06/01 | 848 | 857 | 846 | 851 | 411,000 |
2007/05/31 | 830 | 845 | 830 | 843 | 435,000 |
2007/05/30 | 830 | 831 | 821 | 830 | 323,000 |
2007/05/29 | 812 | 831 | 810 | 829 | 260,000 |
2007/05/28 | 814 | 820 | 813 | 819 | 317,000 |
2007/05/25 | 814 | 816 | 795 | 814 | 656,000 |
2007/05/24 | 812 | 834 | 802 | 830 | 443,000 |
2007/05/23 | 819 | 830 | 817 | 821 | 526,000 |
2007/05/22 | 814 | 824 | 803 | 819 | 569,000 |
2007/05/21 | 807 | 815 | 804 | 813 | 358,000 |
2007/05/18 | 825 | 827 | 806 | 812 | 488,000 |
2007/05/17 | 835 | 843 | 823 | 829 | 303,000 |
2007/05/16 | 836 | 841 | 831 | 835 | 199,000 |
2007/05/15 | 840 | 847 | 838 | 838 | 221,000 |
2007/05/14 | 853 | 863 | 849 | 850 | 266,000 |
2007/05/11 | 857 | 859 | 836 | 849 | 299,000 |
2007/05/10 | 859 | 869 | 853 | 859 | 521,000 |
2007/05/09 | 841 | 853 | 839 | 851 | 176,000 |
2007/05/08 | 846 | 853 | 842 | 842 | 227,000 |
2007/05/07 | 849 | 857 | 845 | 852 | 306,000 |
2007/05/02 | 835 | 848 | 831 | 848 | 218,000 |
2007/05/01 | 844 | 845 | 835 | 837 | 476,000 |
2007/04/27 | 825 | 845 | 825 | 845 | 454,000 |
2007/04/26 | 822 | 832 | 815 | 831 | 304,000 |
2007/04/25 | 825 | 834 | 822 | 827 | 205,000 |
2007/04/24 | 829 | 836 | 822 | 832 | 316,000 |
2007/04/23 | 835 | 840 | 822 | 827 | 432,000 |
2007/04/20 | 828 | 835 | 815 | 834 | 464,000 |
2007/04/19 | 835 | 841 | 828 | 838 | 325,000 |
2007/04/18 | 828 | 852 | 827 | 848 | 697,000 |
2007/04/17 | 822 | 831 | 809 | 818 | 340,000 |
2007/04/16 | 824 | 842 | 822 | 830 | 382,000 |
2007/04/13 | 819 | 821 | 811 | 814 | 348,000 |
2007/04/12 | 815 | 822 | 803 | 820 | 384,000 |
2007/04/11 | 820 | 824 | 814 | 820 | 287,000 |
2007/04/10 | 822 | 824 | 813 | 818 | 233,000 |
2007/04/09 | 813 | 824 | 813 | 818 | 173,000 |
2007/04/06 | 809 | 824 | 805 | 812 | 168,000 |
2007/04/05 | 814 | 818 | 811 | 814 | 262,000 |
2007/04/04 | 807 | 820 | 807 | 814 | 323,000 |
2007/04/03 | 805 | 813 | 797 | 800 | 523,000 |
2007/04/02 | 825 | 832 | 809 | 809 | 392,000 |
2007/03/30 | 815 | 826 | 806 | 819 | 331,000 |
2007/03/29 | 818 | 818 | 796 | 805 | 313,000 |
2007/03/28 | 817 | 829 | 812 | 821 | 401,000 |
2007/03/27 | 809 | 820 | 795 | 808 | 175,000 |
2007/03/26 | 827 | 827 | 808 | 818 | 259,000 |
2007/03/23 | 815 | 820 | 811 | 817 | 132,000 |
2007/03/22 | 815 | 818 | 807 | 807 | 229,000 |
2007/03/20 | 809 | 816 | 803 | 807 | 272,000 |
2007/03/19 | 780 | 798 | 769 | 795 | 452,000 |
2007/03/16 | 800 | 804 | 783 | 784 | 361,000 |
2007/03/15 | 802 | 805 | 794 | 796 | 384,000 |
2007/03/14 | 820 | 820 | 793 | 795 | 451,000 |
2007/03/13 | 843 | 844 | 827 | 827 | 267,000 |
2007/03/12 | 859 | 859 | 837 | 845 | 460,000 |
2007/03/09 | 830 | 844 | 820 | 843 | 646,000 |
2007/03/08 | 804 | 813 | 800 | 810 | 356,000 |
2007/03/07 | 808 | 824 | 807 | 807 | 413,000 |
2007/03/06 | 801 | 810 | 798 | 806 | 340,000 |
2007/03/05 | 825 | 825 | 810 | 811 | 308,000 |
2007/03/02 | 845 | 846 | 826 | 826 | 342,000 |
2007/03/01 | 833 | 843 | 829 | 842 | 332,000 |
2007/02/28 | 824 | 845 | 824 | 836 | 590,000 |
2007/02/27 | 884 | 884 | 860 | 864 | 314,000 |
2007/02/26 | 893 | 893 | 872 | 876 | 251,000 |
2007/02/23 | 887 | 889 | 877 | 888 | 284,000 |
2007/02/22 | 891 | 899 | 883 | 887 | 362,000 |
2007/02/21 | 866 | 896 | 865 | 886 | 384,000 |
2007/02/20 | 860 | 876 | 850 | 874 | 582,000 |
2007/02/19 | 859 | 862 | 851 | 858 | 178,000 |
2007/02/16 | 850 | 859 | 845 | 857 | 239,000 |
2007/02/15 | 849 | 859 | 848 | 855 | 241,000 |
2007/02/14 | 840 | 849 | 839 | 842 | 190,000 |
2007/02/13 | 838 | 860 | 838 | 840 | 305,000 |
2007/02/09 | 817 | 849 | 817 | 845 | 322,000 |
2007/02/08 | 835 | 847 | 826 | 826 | 276,000 |
2007/02/07 | 826 | 834 | 817 | 826 | 234,000 |
2007/02/06 | 824 | 835 | 823 | 830 | 273,000 |
2007/02/05 | 843 | 843 | 816 | 816 | 445,000 |
2007/02/02 | 838 | 845 | 833 | 840 | 419,000 |
2007/02/01 | 808 | 836 | 803 | 835 | 616,000 |
2007/01/31 | 801 | 803 | 792 | 796 | 264,000 |
2007/01/30 | 796 | 818 | 795 | 806 | 207,000 |
2007/01/29 | 788 | 810 | 788 | 801 | 226,000 |
2007/01/26 | 803 | 810 | 794 | 798 | 338,000 |
2007/01/25 | 826 | 831 | 813 | 813 | 264,000 |
2007/01/24 | 836 | 838 | 830 | 830 | 302,000 |
2007/01/23 | 841 | 843 | 824 | 840 | 455,000 |
2007/01/22 | 820 | 842 | 814 | 841 | 515,000 |
2007/01/19 | 808 | 816 | 807 | 815 | 472,000 |
2007/01/18 | 798 | 812 | 797 | 808 | 670,000 |
2007/01/17 | 781 | 797 | 777 | 794 | 620,000 |
2007/01/16 | 755 | 790 | 750 | 789 | 732,000 |
2007/01/15 | 745 | 775 | 742 | 763 | 465,000 |
2007/01/12 | 729 | 740 | 727 | 737 | 394,000 |
2007/01/11 | 722 | 731 | 722 | 724 | 316,000 |
2007/01/10 | 734 | 734 | 720 | 721 | 396,000 |
2007/01/09 | 729 | 740 | 729 | 737 | 395,000 |
2007/01/05 | 739 | 745 | 733 | 737 | 445,000 |
2007/01/04 | 749 | 749 | 740 | 741 | 179,000 |