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 |
|---|---|---|---|---|---|
| 2008/12/30 | 576 | 590 | 575 | 588 | 127,000 |
| 2008/12/29 | 579 | 590 | 573 | 587 | 186,000 |
| 2008/12/26 | 569 | 578 | 566 | 578 | 144,000 |
| 2008/12/25 | 560 | 568 | 556 | 567 | 107,000 |
| 2008/12/24 | 571 | 576 | 557 | 559 | 189,000 |
| 2008/12/22 | 557 | 578 | 557 | 571 | 322,000 |
| 2008/12/19 | 563 | 579 | 550 | 557 | 405,000 |
| 2008/12/18 | 579 | 587 | 567 | 571 | 399,000 |
| 2008/12/17 | 576 | 578 | 555 | 578 | 254,000 |
| 2008/12/16 | 584 | 584 | 559 | 566 | 246,000 |
| 2008/12/15 | 586 | 593 | 576 | 587 | 293,000 |
| 2008/12/12 | 584 | 584 | 549 | 566 | 515,000 |
| 2008/12/11 | 571 | 586 | 563 | 584 | 379,000 |
| 2008/12/10 | 550 | 574 | 550 | 561 | 316,000 |
| 2008/12/09 | 549 | 565 | 544 | 549 | 498,000 |
| 2008/12/08 | 523 | 553 | 521 | 540 | 268,000 |
| 2008/12/05 | 526 | 540 | 519 | 526 | 358,000 |
| 2008/12/04 | 525 | 535 | 520 | 527 | 340,000 |
| 2008/12/03 | 513 | 525 | 510 | 525 | 410,000 |
| 2008/12/02 | 508 | 520 | 497 | 504 | 563,000 |
| 2008/12/01 | 521 | 521 | 503 | 521 | 337,000 |
| 2008/11/28 | 520 | 524 | 499 | 522 | 636,000 |
| 2008/11/27 | 525 | 531 | 517 | 526 | 271,000 |
| 2008/11/26 | 521 | 543 | 518 | 526 | 290,000 |
| 2008/11/25 | 547 | 547 | 513 | 539 | 499,000 |
| 2008/11/21 | 501 | 512 | 480 | 510 | 543,000 |
| 2008/11/20 | 524 | 524 | 490 | 502 | 493,000 |
| 2008/11/19 | 547 | 549 | 511 | 526 | 532,000 |
| 2008/11/18 | 547 | 554 | 535 | 546 | 263,000 |
| 2008/11/17 | 520 | 549 | 513 | 546 | 291,000 |
| 2008/11/14 | 565 | 569 | 522 | 526 | 256,000 |
| 2008/11/13 | 527 | 551 | 527 | 540 | 233,000 |
| 2008/11/12 | 550 | 560 | 547 | 557 | 232,000 |
| 2008/11/11 | 585 | 586 | 567 | 567 | 181,000 |
| 2008/11/10 | 587 | 593 | 578 | 586 | 285,000 |
| 2008/11/07 | 553 | 573 | 547 | 557 | 396,000 |
| 2008/11/06 | 588 | 599 | 576 | 583 | 398,000 |
| 2008/11/05 | 602 | 614 | 590 | 614 | 586,000 |
| 2008/11/04 | 602 | 612 | 570 | 583 | 780,000 |
| 2008/10/31 | 625 | 630 | 598 | 606 | 757,000 |
| 2008/10/30 | 586 | 615 | 558 | 615 | 493,000 |
| 2008/10/29 | 574 | 574 | 539 | 566 | 459,000 |
| 2008/10/28 | 461 | 533 | 460 | 533 | 907,000 |
| 2008/10/27 | 509 | 540 | 449 | 453 | 809,000 |
| 2008/10/24 | 590 | 595 | 518 | 527 | 678,000 |
| 2008/10/23 | 600 | 601 | 570 | 600 | 505,000 |
| 2008/10/22 | 655 | 660 | 600 | 600 | 532,000 |
| 2008/10/21 | 670 | 683 | 666 | 674 | 455,000 |
| 2008/10/20 | 665 | 670 | 650 | 666 | 473,000 |
| 2008/10/17 | 650 | 670 | 643 | 667 | 357,000 |
| 2008/10/16 | 638 | 656 | 615 | 623 | 551,000 |
| 2008/10/15 | 610 | 653 | 608 | 653 | 421,000 |
| 2008/10/14 | 602 | 631 | 596 | 631 | 387,000 |
| 2008/10/10 | 579 | 579 | 543 | 562 | 530,000 |
| 2008/10/09 | 571 | 605 | 565 | 593 | 634,000 |
| 2008/10/08 | 593 | 604 | 578 | 581 | 516,000 |
| 2008/10/07 | 627 | 627 | 597 | 609 | 920,000 |
| 2008/10/06 | 656 | 667 | 645 | 648 | 748,000 |
| 2008/10/03 | 665 | 671 | 662 | 664 | 311,000 |
| 2008/10/02 | 689 | 689 | 666 | 667 | 314,000 |
| 2008/10/01 | 666 | 686 | 661 | 679 | 364,000 |
| 2008/09/30 | 657 | 672 | 654 | 661 | 469,000 |
| 2008/09/29 | 689 | 689 | 675 | 677 | 381,000 |
| 2008/09/26 | 684 | 688 | 676 | 682 | 394,000 |
| 2008/09/25 | 673 | 682 | 668 | 679 | 442,000 |
| 2008/09/24 | 672 | 672 | 661 | 670 | 552,000 |
| 2008/09/22 | 692 | 692 | 667 | 672 | 535,000 |
| 2008/09/19 | 692 | 695 | 677 | 688 | 983,000 |
| 2008/09/18 | 679 | 700 | 668 | 691 | 1,000,000 |
| 2008/09/17 | 709 | 716 | 684 | 689 | 704,000 |
| 2008/09/16 | 683 | 702 | 671 | 699 | 822,000 |
| 2008/09/12 | 695 | 699 | 692 | 695 | 777,000 |
| 2008/09/11 | 708 | 708 | 690 | 695 | 524,000 |
| 2008/09/10 | 697 | 724 | 697 | 718 | 516,000 |
| 2008/09/09 | 711 | 717 | 702 | 713 | 314,000 |
| 2008/09/08 | 724 | 736 | 721 | 726 | 500,000 |
| 2008/09/05 | 686 | 699 | 683 | 697 | 399,000 |
| 2008/09/04 | 697 | 707 | 691 | 699 | 310,000 |
| 2008/09/03 | 694 | 706 | 692 | 705 | 319,000 |
| 2008/09/02 | 701 | 702 | 687 | 692 | 335,000 |
| 2008/09/01 | 712 | 712 | 702 | 704 | 201,000 |
| 2008/08/29 | 698 | 722 | 698 | 722 | 408,000 |
| 2008/08/28 | 696 | 696 | 683 | 691 | 121,000 |
| 2008/08/27 | 694 | 695 | 688 | 695 | 94,000 |
| 2008/08/26 | 687 | 693 | 679 | 693 | 244,000 |
| 2008/08/25 | 691 | 699 | 690 | 691 | 200,000 |
| 2008/08/22 | 680 | 683 | 669 | 676 | 255,000 |
| 2008/08/21 | 676 | 677 | 665 | 675 | 151,000 |
| 2008/08/20 | 670 | 681 | 670 | 676 | 237,000 |
| 2008/08/19 | 687 | 687 | 672 | 678 | 332,000 |
| 2008/08/18 | 680 | 702 | 680 | 690 | 247,000 |
| 2008/08/15 | 657 | 682 | 655 | 679 | 501,000 |
| 2008/08/14 | 660 | 670 | 656 | 660 | 379,000 |
| 2008/08/13 | 675 | 676 | 660 | 661 | 396,000 |
| 2008/08/12 | 680 | 686 | 674 | 680 | 244,000 |
| 2008/08/11 | 683 | 692 | 678 | 684 | 298,000 |
| 2008/08/08 | 681 | 690 | 676 | 683 | 227,000 |
| 2008/08/07 | 707 | 707 | 685 | 689 | 284,000 |
| 2008/08/06 | 698 | 712 | 694 | 706 | 223,000 |
| 2008/08/05 | 679 | 697 | 679 | 692 | 327,000 |
| 2008/08/04 | 685 | 696 | 679 | 679 | 381,000 |
| 2008/08/01 | 705 | 705 | 691 | 695 | 279,000 |
| 2008/07/31 | 699 | 705 | 688 | 705 | 542,000 |
| 2008/07/30 | 687 | 704 | 687 | 698 | 276,000 |
| 2008/07/29 | 686 | 697 | 678 | 687 | 293,000 |
| 2008/07/28 | 696 | 707 | 693 | 702 | 330,000 |
| 2008/07/25 | 719 | 720 | 705 | 705 | 268,000 |
| 2008/07/24 | 715 | 724 | 707 | 723 | 334,000 |
| 2008/07/23 | 700 | 717 | 691 | 705 | 518,000 |
| 2008/07/22 | 680 | 691 | 673 | 690 | 339,000 |
| 2008/07/18 | 684 | 686 | 668 | 671 | 296,000 |
| 2008/07/17 | 676 | 681 | 668 | 675 | 410,000 |
| 2008/07/16 | 663 | 677 | 663 | 669 | 441,000 |
| 2008/07/15 | 667 | 668 | 657 | 668 | 485,000 |
| 2008/07/14 | 682 | 689 | 673 | 673 | 358,000 |
| 2008/07/11 | 683 | 692 | 667 | 679 | 557,000 |
| 2008/07/10 | 688 | 695 | 682 | 688 | 359,000 |
| 2008/07/09 | 704 | 704 | 692 | 693 | 612,000 |
| 2008/07/08 | 704 | 704 | 681 | 685 | 415,000 |
| 2008/07/07 | 690 | 701 | 681 | 700 | 448,000 |
| 2008/07/04 | 697 | 699 | 678 | 691 | 400,000 |
| 2008/07/03 | 707 | 709 | 685 | 700 | 584,000 |
| 2008/07/02 | 715 | 720 | 706 | 707 | 688,000 |
| 2008/07/01 | 702 | 719 | 697 | 709 | 545,000 |
| 2008/06/30 | 700 | 708 | 695 | 704 | 451,000 |
| 2008/06/27 | 676 | 702 | 676 | 702 | 348,000 |
| 2008/06/26 | 699 | 707 | 691 | 700 | 445,000 |
| 2008/06/25 | 675 | 692 | 670 | 691 | 529,000 |
| 2008/06/24 | 665 | 687 | 664 | 684 | 493,000 |
| 2008/06/23 | 655 | 666 | 647 | 660 | 464,000 |
| 2008/06/20 | 665 | 665 | 653 | 655 | 356,000 |
| 2008/06/19 | 668 | 668 | 655 | 658 | 509,000 |
| 2008/06/18 | 676 | 679 | 661 | 668 | 334,000 |
| 2008/06/17 | 665 | 684 | 662 | 671 | 380,000 |
| 2008/06/16 | 674 | 677 | 660 | 668 | 310,000 |
| 2008/06/13 | 665 | 671 | 656 | 669 | 601,000 |
| 2008/06/12 | 661 | 668 | 656 | 665 | 580,000 |
| 2008/06/11 | 672 | 674 | 662 | 668 | 378,000 |
| 2008/06/10 | 680 | 680 | 671 | 675 | 484,000 |
| 2008/06/09 | 667 | 679 | 665 | 671 | 268,000 |
| 2008/06/06 | 705 | 710 | 692 | 692 | 310,000 |
| 2008/06/05 | 705 | 708 | 692 | 699 | 313,000 |
| 2008/06/04 | 695 | 708 | 694 | 702 | 253,000 |
| 2008/06/03 | 708 | 708 | 690 | 694 | 465,000 |
| 2008/06/02 | 693 | 717 | 681 | 711 | 681,000 |
| 2008/05/30 | 683 | 695 | 678 | 695 | 450,000 |
| 2008/05/29 | 660 | 673 | 660 | 671 | 362,000 |
| 2008/05/28 | 665 | 666 | 650 | 655 | 381,000 |
| 2008/05/27 | 657 | 668 | 656 | 666 | 304,000 |
| 2008/05/26 | 661 | 664 | 653 | 654 | 403,000 |
| 2008/05/23 | 675 | 689 | 669 | 675 | 484,000 |
| 2008/05/22 | 665 | 672 | 654 | 671 | 482,000 |
| 2008/05/21 | 667 | 673 | 664 | 669 | 497,000 |
| 2008/05/20 | 674 | 682 | 668 | 675 | 437,000 |
| 2008/05/19 | 678 | 680 | 663 | 672 | 390,000 |
| 2008/05/16 | 690 | 694 | 665 | 670 | 757,000 |
| 2008/05/15 | 686 | 692 | 683 | 689 | 562,000 |
| 2008/05/14 | 665 | 681 | 663 | 676 | 755,000 |
| 2008/05/13 | 657 | 673 | 654 | 663 | 572,000 |
| 2008/05/12 | 652 | 664 | 650 | 657 | 368,000 |
| 2008/05/09 | 681 | 684 | 655 | 655 | 302,000 |
| 2008/05/08 | 681 | 688 | 673 | 673 | 432,000 |
| 2008/05/07 | 713 | 713 | 687 | 691 | 381,000 |
| 2008/05/02 | 700 | 700 | 688 | 695 | 205,000 |
| 2008/05/01 | 684 | 688 | 675 | 680 | 274,000 |
| 2008/04/30 | 685 | 703 | 682 | 694 | 355,000 |
| 2008/04/28 | 685 | 696 | 681 | 695 | 364,000 |
| 2008/04/25 | 668 | 683 | 666 | 678 | 475,000 |
| 2008/04/24 | 662 | 667 | 658 | 661 | 494,000 |
| 2008/04/23 | 668 | 678 | 660 | 667 | 425,000 |
| 2008/04/22 | 683 | 683 | 660 | 668 | 611,000 |
| 2008/04/21 | 707 | 714 | 663 | 673 | 1,614,000 |
| 2008/04/18 | 712 | 717 | 703 | 717 | 613,000 |
| 2008/04/17 | 710 | 722 | 699 | 701 | 548,000 |
| 2008/04/16 | 696 | 702 | 691 | 696 | 333,000 |
| 2008/04/15 | 689 | 697 | 675 | 693 | 457,000 |
| 2008/04/14 | 683 | 683 | 669 | 680 | 302,000 |
| 2008/04/11 | 687 | 699 | 685 | 698 | 395,000 |
| 2008/04/10 | 693 | 693 | 680 | 682 | 315,000 |
| 2008/04/09 | 721 | 721 | 692 | 703 | 386,000 |
| 2008/04/08 | 735 | 738 | 711 | 711 | 450,000 |
| 2008/04/07 | 727 | 735 | 722 | 730 | 317,000 |
| 2008/04/04 | 723 | 736 | 720 | 728 | 332,000 |
| 2008/04/03 | 718 | 727 | 717 | 722 | 412,000 |
| 2008/04/02 | 710 | 727 | 710 | 726 | 452,000 |
| 2008/04/01 | 696 | 698 | 684 | 697 | 511,000 |
| 2008/03/31 | 692 | 694 | 656 | 676 | 817,000 |
| 2008/03/28 | 682 | 698 | 672 | 685 | 310,000 |
| 2008/03/27 | 683 | 694 | 676 | 682 | 445,000 |
| 2008/03/26 | 692 | 695 | 672 | 685 | 340,000 |
| 2008/03/25 | 683 | 686 | 670 | 681 | 419,000 |
| 2008/03/24 | 690 | 690 | 673 | 673 | 438,000 |
| 2008/03/21 | 675 | 688 | 669 | 687 | 531,000 |
| 2008/03/19 | 680 | 687 | 659 | 673 | 667,000 |
| 2008/03/18 | 673 | 679 | 652 | 656 | 1,027,000 |
| 2008/03/17 | 644 | 646 | 625 | 633 | 481,000 |
| 2008/03/14 | 673 | 678 | 650 | 656 | 766,000 |
| 2008/03/13 | 685 | 688 | 663 | 674 | 850,000 |
| 2008/03/12 | 687 | 701 | 687 | 699 | 445,000 |
| 2008/03/11 | 677 | 678 | 654 | 677 | 679,000 |
| 2008/03/10 | 660 | 683 | 659 | 680 | 547,000 |
| 2008/03/07 | 650 | 663 | 641 | 659 | 546,000 |
| 2008/03/06 | 638 | 671 | 638 | 662 | 659,000 |
| 2008/03/05 | 645 | 649 | 631 | 632 | 656,000 |
| 2008/03/04 | 654 | 655 | 632 | 637 | 630,000 |
| 2008/03/03 | 669 | 670 | 653 | 656 | 429,000 |
| 2008/02/29 | 662 | 682 | 661 | 675 | 427,000 |
| 2008/02/28 | 678 | 682 | 668 | 675 | 466,000 |
| 2008/02/27 | 690 | 696 | 677 | 691 | 492,000 |
| 2008/02/26 | 686 | 689 | 667 | 670 | 776,000 |
| 2008/02/25 | 675 | 688 | 673 | 685 | 617,000 |
| 2008/02/22 | 660 | 666 | 642 | 663 | 983,000 |
| 2008/02/21 | 658 | 671 | 657 | 664 | 619,000 |
| 2008/02/20 | 672 | 673 | 642 | 643 | 742,000 |
| 2008/02/19 | 672 | 675 | 658 | 668 | 622,000 |
| 2008/02/18 | 673 | 687 | 662 | 664 | 373,000 |
| 2008/02/15 | 682 | 682 | 661 | 673 | 418,000 |
| 2008/02/14 | 684 | 689 | 669 | 688 | 403,000 |
| 2008/02/13 | 683 | 693 | 660 | 662 | 418,000 |
| 2008/02/12 | 679 | 692 | 669 | 680 | 540,000 |
| 2008/02/08 | 676 | 694 | 674 | 678 | 245,000 |
| 2008/02/07 | 674 | 683 | 661 | 678 | 351,000 |
| 2008/02/06 | 682 | 692 | 676 | 679 | 319,000 |
| 2008/02/05 | 716 | 718 | 701 | 705 | 421,000 |
| 2008/02/04 | 718 | 720 | 704 | 714 | 300,000 |
| 2008/02/01 | 705 | 706 | 687 | 698 | 389,000 |
| 2008/01/31 | 670 | 701 | 659 | 701 | 425,000 |
| 2008/01/30 | 686 | 694 | 662 | 671 | 536,000 |
| 2008/01/29 | 669 | 685 | 667 | 676 | 474,000 |
| 2008/01/28 | 670 | 676 | 648 | 659 | 309,000 |
| 2008/01/25 | 647 | 668 | 647 | 668 | 322,000 |
| 2008/01/24 | 632 | 652 | 632 | 639 | 623,000 |
| 2008/01/23 | 629 | 636 | 621 | 628 | 648,000 |
| 2008/01/22 | 639 | 641 | 615 | 615 | 405,000 |
| 2008/01/21 | 642 | 661 | 630 | 643 | 803,000 |
| 2008/01/18 | 637 | 657 | 632 | 652 | 1,119,000 |
| 2008/01/17 | 671 | 686 | 642 | 670 | 1,257,000 |
| 2008/01/16 | 684 | 690 | 668 | 670 | 417,000 |
| 2008/01/15 | 719 | 720 | 691 | 694 | 550,000 |
| 2008/01/11 | 717 | 724 | 704 | 713 | 880,000 |
| 2008/01/10 | 731 | 733 | 721 | 727 | 413,000 |
| 2008/01/09 | 713 | 733 | 708 | 729 | 391,000 |
| 2008/01/08 | 706 | 718 | 703 | 718 | 541,000 |
| 2008/01/07 | 712 | 722 | 701 | 717 | 872,000 |
| 2008/01/04 | 725 | 725 | 710 | 711 | 476,000 |