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 |
|---|---|---|---|---|---|
| 2009/12/30 | 534 | 534 | 526 | 526 | 212,000 |
| 2009/12/29 | 533 | 535 | 529 | 533 | 206,000 |
| 2009/12/28 | 538 | 538 | 532 | 533 | 230,000 |
| 2009/12/25 | 543 | 543 | 534 | 537 | 176,000 |
| 2009/12/24 | 545 | 545 | 536 | 543 | 182,000 |
| 2009/12/22 | 547 | 548 | 542 | 542 | 191,000 |
| 2009/12/21 | 550 | 550 | 541 | 542 | 144,000 |
| 2009/12/18 | 551 | 551 | 542 | 551 | 197,000 |
| 2009/12/17 | 551 | 558 | 546 | 550 | 208,000 |
| 2009/12/16 | 555 | 564 | 539 | 554 | 581,000 |
| 2009/12/15 | 540 | 544 | 536 | 539 | 231,000 |
| 2009/12/14 | 547 | 547 | 534 | 542 | 364,000 |
| 2009/12/11 | 540 | 549 | 535 | 548 | 640,000 |
| 2009/12/10 | 546 | 553 | 534 | 540 | 760,000 |
| 2009/12/09 | 541 | 546 | 540 | 545 | 553,000 |
| 2009/12/08 | 544 | 550 | 539 | 540 | 400,000 |
| 2009/12/07 | 544 | 551 | 541 | 543 | 232,000 |
| 2009/12/04 | 554 | 554 | 537 | 542 | 455,000 |
| 2009/12/03 | 549 | 562 | 548 | 562 | 301,000 |
| 2009/12/02 | 550 | 554 | 543 | 548 | 270,000 |
| 2009/12/01 | 534 | 555 | 531 | 552 | 584,000 |
| 2009/11/30 | 522 | 537 | 522 | 536 | 404,000 |
| 2009/11/27 | 514 | 525 | 514 | 516 | 328,000 |
| 2009/11/26 | 517 | 520 | 509 | 517 | 237,000 |
| 2009/11/25 | 537 | 537 | 512 | 518 | 505,000 |
| 2009/11/24 | 554 | 554 | 527 | 532 | 549,000 |
| 2009/11/20 | 546 | 554 | 546 | 553 | 267,000 |
| 2009/11/19 | 551 | 551 | 542 | 546 | 255,000 |
| 2009/11/18 | 551 | 555 | 542 | 550 | 311,000 |
| 2009/11/17 | 549 | 550 | 540 | 550 | 216,000 |
| 2009/11/16 | 541 | 549 | 538 | 547 | 180,000 |
| 2009/11/13 | 535 | 543 | 533 | 539 | 202,000 |
| 2009/11/12 | 535 | 541 | 531 | 533 | 177,000 |
| 2009/11/11 | 550 | 551 | 542 | 544 | 252,000 |
| 2009/11/10 | 557 | 566 | 551 | 553 | 255,000 |
| 2009/11/09 | 566 | 566 | 545 | 552 | 143,000 |
| 2009/11/06 | 566 | 566 | 550 | 556 | 154,000 |
| 2009/11/05 | 558 | 563 | 554 | 559 | 178,000 |
| 2009/11/04 | 564 | 564 | 552 | 562 | 415,000 |
| 2009/11/02 | 568 | 570 | 559 | 569 | 241,000 |
| 2009/10/30 | 567 | 571 | 561 | 567 | 347,000 |
| 2009/10/29 | 559 | 569 | 553 | 554 | 600,000 |
| 2009/10/28 | 563 | 571 | 561 | 569 | 374,000 |
| 2009/10/27 | 579 | 579 | 561 | 562 | 372,000 |
| 2009/10/26 | 567 | 588 | 562 | 579 | 249,000 |
| 2009/10/23 | 575 | 581 | 564 | 566 | 498,000 |
| 2009/10/22 | 569 | 574 | 558 | 574 | 383,000 |
| 2009/10/21 | 555 | 571 | 552 | 569 | 241,000 |
| 2009/10/20 | 557 | 563 | 553 | 562 | 214,000 |
| 2009/10/19 | 547 | 553 | 542 | 553 | 255,000 |
| 2009/10/16 | 548 | 550 | 539 | 547 | 208,000 |
| 2009/10/15 | 536 | 545 | 536 | 544 | 209,000 |
| 2009/10/14 | 548 | 548 | 530 | 534 | 266,000 |
| 2009/10/13 | 548 | 551 | 540 | 547 | 190,000 |
| 2009/10/09 | 553 | 554 | 537 | 547 | 345,000 |
| 2009/10/08 | 555 | 555 | 548 | 552 | 388,000 |
| 2009/10/07 | 545 | 547 | 541 | 546 | 287,000 |
| 2009/10/06 | 545 | 545 | 539 | 544 | 225,000 |
| 2009/10/05 | 543 | 548 | 536 | 544 | 225,000 |
| 2009/10/02 | 547 | 549 | 540 | 548 | 300,000 |
| 2009/10/01 | 560 | 560 | 541 | 553 | 291,000 |
| 2009/09/30 | 552 | 563 | 551 | 563 | 196,000 |
| 2009/09/29 | 547 | 553 | 545 | 552 | 206,000 |
| 2009/09/28 | 542 | 555 | 542 | 554 | 283,000 |
| 2009/09/25 | 569 | 570 | 545 | 552 | 269,000 |
| 2009/09/24 | 558 | 583 | 552 | 571 | 335,000 |
| 2009/09/18 | 551 | 558 | 545 | 557 | 381,000 |
| 2009/09/17 | 553 | 554 | 545 | 550 | 226,000 |
| 2009/09/16 | 564 | 566 | 546 | 549 | 298,000 |
| 2009/09/15 | 568 | 568 | 556 | 563 | 178,000 |
| 2009/09/14 | 567 | 568 | 559 | 559 | 312,000 |
| 2009/09/11 | 588 | 589 | 571 | 573 | 367,000 |
| 2009/09/10 | 576 | 594 | 575 | 587 | 390,000 |
| 2009/09/09 | 569 | 578 | 567 | 569 | 297,000 |
| 2009/09/08 | 564 | 566 | 562 | 565 | 227,000 |
| 2009/09/07 | 564 | 568 | 564 | 567 | 108,000 |
| 2009/09/04 | 572 | 574 | 567 | 567 | 147,000 |
| 2009/09/03 | 575 | 580 | 567 | 574 | 171,000 |
| 2009/09/02 | 589 | 589 | 576 | 578 | 229,000 |
| 2009/09/01 | 597 | 598 | 587 | 594 | 190,000 |
| 2009/08/31 | 595 | 605 | 592 | 596 | 301,000 |
| 2009/08/28 | 594 | 595 | 587 | 594 | 196,000 |
| 2009/08/27 | 586 | 596 | 585 | 587 | 225,000 |
| 2009/08/26 | 592 | 600 | 592 | 595 | 145,000 |
| 2009/08/25 | 594 | 597 | 591 | 592 | 211,000 |
| 2009/08/24 | 605 | 612 | 599 | 600 | 224,000 |
| 2009/08/21 | 599 | 600 | 583 | 590 | 227,000 |
| 2009/08/20 | 585 | 602 | 584 | 599 | 219,000 |
| 2009/08/19 | 592 | 592 | 583 | 584 | 104,000 |
| 2009/08/18 | 581 | 593 | 581 | 592 | 189,000 |
| 2009/08/17 | 601 | 601 | 586 | 589 | 293,000 |
| 2009/08/14 | 597 | 609 | 597 | 607 | 185,000 |
| 2009/08/13 | 597 | 604 | 596 | 600 | 95,000 |
| 2009/08/12 | 598 | 599 | 595 | 595 | 142,000 |
| 2009/08/11 | 599 | 605 | 599 | 605 | 165,000 |
| 2009/08/10 | 602 | 604 | 595 | 598 | 184,000 |
| 2009/08/07 | 590 | 606 | 589 | 602 | 662,000 |
| 2009/08/06 | 593 | 595 | 588 | 591 | 248,000 |
| 2009/08/05 | 594 | 595 | 591 | 592 | 96,000 |
| 2009/08/04 | 589 | 593 | 588 | 592 | 166,000 |
| 2009/08/03 | 588 | 593 | 586 | 589 | 155,000 |
| 2009/07/31 | 584 | 585 | 571 | 584 | 267,000 |
| 2009/07/30 | 568 | 574 | 560 | 571 | 233,000 |
| 2009/07/29 | 574 | 580 | 569 | 572 | 139,000 |
| 2009/07/28 | 581 | 581 | 570 | 574 | 112,000 |
| 2009/07/27 | 579 | 584 | 575 | 580 | 225,000 |
| 2009/07/24 | 576 | 579 | 566 | 579 | 201,000 |
| 2009/07/23 | 573 | 580 | 566 | 566 | 315,000 |
| 2009/07/22 | 569 | 576 | 568 | 573 | 341,000 |
| 2009/07/21 | 553 | 564 | 553 | 564 | 243,000 |
| 2009/07/17 | 545 | 552 | 544 | 552 | 162,000 |
| 2009/07/16 | 556 | 556 | 542 | 543 | 188,000 |
| 2009/07/15 | 550 | 553 | 543 | 546 | 329,000 |
| 2009/07/14 | 568 | 568 | 550 | 556 | 200,000 |
| 2009/07/13 | 550 | 569 | 550 | 559 | 485,000 |
| 2009/07/10 | 558 | 562 | 557 | 559 | 129,000 |
| 2009/07/09 | 568 | 568 | 553 | 558 | 226,000 |
| 2009/07/08 | 579 | 579 | 573 | 577 | 167,000 |
| 2009/07/07 | 579 | 583 | 566 | 580 | 277,000 |
| 2009/07/06 | 572 | 576 | 564 | 569 | 222,000 |
| 2009/07/03 | 565 | 576 | 565 | 572 | 186,000 |
| 2009/07/02 | 581 | 584 | 574 | 579 | 247,000 |
| 2009/07/01 | 575 | 592 | 575 | 582 | 346,000 |
| 2009/06/30 | 581 | 587 | 577 | 581 | 217,000 |
| 2009/06/29 | 586 | 586 | 569 | 572 | 231,000 |
| 2009/06/26 | 576 | 578 | 571 | 576 | 159,000 |
| 2009/06/25 | 557 | 578 | 557 | 570 | 266,000 |
| 2009/06/24 | 567 | 577 | 561 | 563 | 282,000 |
| 2009/06/23 | 573 | 577 | 560 | 571 | 354,000 |
| 2009/06/22 | 559 | 578 | 559 | 573 | 224,000 |
| 2009/06/19 | 560 | 572 | 555 | 569 | 385,000 |
| 2009/06/18 | 574 | 574 | 562 | 565 | 165,000 |
| 2009/06/17 | 562 | 576 | 562 | 573 | 240,000 |
| 2009/06/16 | 583 | 583 | 559 | 562 | 290,000 |
| 2009/06/15 | 577 | 594 | 577 | 586 | 295,000 |
| 2009/06/12 | 563 | 581 | 563 | 576 | 505,000 |
| 2009/06/11 | 566 | 575 | 566 | 573 | 152,000 |
| 2009/06/10 | 562 | 574 | 558 | 573 | 261,000 |
| 2009/06/09 | 553 | 564 | 552 | 562 | 707,000 |
| 2009/06/08 | 547 | 550 | 542 | 547 | 256,000 |
| 2009/06/05 | 550 | 551 | 546 | 550 | 192,000 |
| 2009/06/04 | 548 | 553 | 548 | 550 | 82,000 |
| 2009/06/03 | 546 | 554 | 546 | 553 | 201,000 |
| 2009/06/02 | 570 | 570 | 554 | 556 | 272,000 |
| 2009/06/01 | 552 | 568 | 544 | 567 | 318,000 |
| 2009/05/29 | 546 | 554 | 541 | 550 | 357,000 |
| 2009/05/28 | 551 | 559 | 551 | 556 | 242,000 |
| 2009/05/27 | 557 | 564 | 553 | 561 | 184,000 |
| 2009/05/26 | 557 | 559 | 550 | 556 | 310,000 |
| 2009/05/25 | 552 | 565 | 552 | 558 | 273,000 |
| 2009/05/22 | 551 | 558 | 548 | 549 | 342,000 |
| 2009/05/21 | 539 | 552 | 534 | 551 | 292,000 |
| 2009/05/20 | 536 | 545 | 533 | 545 | 410,000 |
| 2009/05/19 | 539 | 539 | 524 | 531 | 527,000 |
| 2009/05/18 | 544 | 544 | 529 | 535 | 256,000 |
| 2009/05/15 | 531 | 546 | 530 | 544 | 257,000 |
| 2009/05/14 | 546 | 546 | 530 | 530 | 254,000 |
| 2009/05/13 | 549 | 557 | 548 | 552 | 198,000 |
| 2009/05/12 | 548 | 552 | 545 | 546 | 110,000 |
| 2009/05/11 | 555 | 560 | 548 | 554 | 198,000 |
| 2009/05/08 | 549 | 554 | 538 | 554 | 304,000 |
| 2009/05/07 | 555 | 555 | 540 | 546 | 401,000 |
| 2009/05/01 | 540 | 542 | 525 | 525 | 291,000 |
| 2009/04/30 | 530 | 550 | 530 | 530 | 543,000 |
| 2009/04/28 | 515 | 524 | 513 | 520 | 309,000 |
| 2009/04/27 | 522 | 526 | 512 | 514 | 134,000 |
| 2009/04/24 | 513 | 524 | 508 | 512 | 312,000 |
| 2009/04/23 | 520 | 525 | 508 | 523 | 382,000 |
| 2009/04/22 | 531 | 531 | 517 | 519 | 217,000 |
| 2009/04/21 | 534 | 534 | 517 | 526 | 301,000 |
| 2009/04/20 | 538 | 540 | 528 | 537 | 203,000 |
| 2009/04/17 | 543 | 545 | 529 | 533 | 219,000 |
| 2009/04/16 | 536 | 551 | 532 | 533 | 365,000 |
| 2009/04/15 | 534 | 543 | 524 | 535 | 195,000 |
| 2009/04/14 | 546 | 546 | 521 | 534 | 217,000 |
| 2009/04/13 | 540 | 548 | 532 | 536 | 185,000 |
| 2009/04/10 | 545 | 545 | 514 | 533 | 353,000 |
| 2009/04/09 | 528 | 542 | 523 | 535 | 251,000 |
| 2009/04/08 | 530 | 536 | 525 | 525 | 498,000 |
| 2009/04/07 | 545 | 550 | 535 | 550 | 310,000 |
| 2009/04/06 | 558 | 559 | 530 | 535 | 411,000 |
| 2009/04/03 | 566 | 566 | 546 | 552 | 289,000 |
| 2009/04/02 | 555 | 574 | 550 | 556 | 377,000 |
| 2009/04/01 | 541 | 552 | 530 | 540 | 327,000 |
| 2009/03/31 | 540 | 550 | 524 | 536 | 491,000 |
| 2009/03/30 | 571 | 576 | 539 | 542 | 777,000 |
| 2009/03/27 | 580 | 589 | 560 | 561 | 459,000 |
| 2009/03/26 | 563 | 569 | 555 | 568 | 378,000 |
| 2009/03/25 | 565 | 565 | 549 | 562 | 333,000 |
| 2009/03/24 | 564 | 566 | 541 | 556 | 359,000 |
| 2009/03/23 | 535 | 547 | 535 | 544 | 440,000 |
| 2009/03/19 | 548 | 548 | 534 | 535 | 276,000 |
| 2009/03/18 | 527 | 530 | 522 | 528 | 329,000 |
| 2009/03/17 | 516 | 528 | 515 | 523 | 344,000 |
| 2009/03/16 | 504 | 530 | 504 | 516 | 372,000 |
| 2009/03/13 | 486 | 502 | 486 | 499 | 601,000 |
| 2009/03/12 | 498 | 503 | 482 | 487 | 318,000 |
| 2009/03/11 | 503 | 507 | 499 | 507 | 347,000 |
| 2009/03/10 | 493 | 494 | 480 | 488 | 463,000 |
| 2009/03/09 | 509 | 509 | 489 | 492 | 606,000 |
| 2009/03/06 | 518 | 518 | 508 | 508 | 380,000 |
| 2009/03/05 | 519 | 529 | 515 | 521 | 607,000 |
| 2009/03/04 | 508 | 514 | 498 | 509 | 460,000 |
| 2009/03/03 | 510 | 523 | 500 | 508 | 741,000 |
| 2009/03/02 | 508 | 524 | 507 | 520 | 435,000 |
| 2009/02/27 | 515 | 535 | 514 | 533 | 429,000 |
| 2009/02/26 | 502 | 515 | 500 | 515 | 451,000 |
| 2009/02/25 | 523 | 525 | 512 | 522 | 339,000 |
| 2009/02/24 | 522 | 526 | 520 | 526 | 212,000 |
| 2009/02/23 | 524 | 527 | 519 | 524 | 254,000 |
| 2009/02/20 | 524 | 536 | 523 | 524 | 160,000 |
| 2009/02/19 | 523 | 531 | 517 | 527 | 195,000 |
| 2009/02/18 | 519 | 527 | 515 | 524 | 208,000 |
| 2009/02/17 | 515 | 525 | 515 | 520 | 197,000 |
| 2009/02/16 | 519 | 522 | 515 | 522 | 158,000 |
| 2009/02/13 | 505 | 516 | 505 | 509 | 188,000 |
| 2009/02/12 | 506 | 509 | 503 | 505 | 237,000 |
| 2009/02/10 | 529 | 529 | 517 | 518 | 193,000 |
| 2009/02/09 | 535 | 535 | 507 | 509 | 271,000 |
| 2009/02/06 | 523 | 529 | 517 | 519 | 165,000 |
| 2009/02/05 | 533 | 533 | 520 | 521 | 336,000 |
| 2009/02/04 | 530 | 538 | 522 | 535 | 278,000 |
| 2009/02/03 | 535 | 550 | 529 | 532 | 643,000 |
| 2009/02/02 | 529 | 538 | 514 | 534 | 409,000 |
| 2009/01/30 | 550 | 550 | 534 | 541 | 412,000 |
| 2009/01/29 | 548 | 557 | 543 | 557 | 379,000 |
| 2009/01/28 | 563 | 565 | 545 | 556 | 359,000 |
| 2009/01/27 | 534 | 564 | 531 | 562 | 353,000 |
| 2009/01/26 | 533 | 540 | 528 | 533 | 196,000 |
| 2009/01/23 | 542 | 546 | 533 | 534 | 262,000 |
| 2009/01/22 | 541 | 543 | 530 | 542 | 239,000 |
| 2009/01/21 | 524 | 543 | 524 | 531 | 254,000 |
| 2009/01/20 | 536 | 539 | 527 | 534 | 241,000 |
| 2009/01/19 | 547 | 549 | 536 | 540 | 241,000 |
| 2009/01/16 | 547 | 548 | 539 | 547 | 304,000 |
| 2009/01/15 | 541 | 549 | 533 | 538 | 417,000 |
| 2009/01/14 | 536 | 545 | 536 | 541 | 210,000 |
| 2009/01/13 | 530 | 546 | 530 | 536 | 415,000 |
| 2009/01/09 | 560 | 565 | 540 | 552 | 384,000 |
| 2009/01/08 | 562 | 572 | 549 | 551 | 383,000 |
| 2009/01/07 | 577 | 583 | 571 | 571 | 226,000 |
| 2009/01/06 | 576 | 576 | 566 | 569 | 207,000 |
| 2009/01/05 | 593 | 598 | 576 | 576 | 151,000 |