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 |
|---|---|---|---|---|---|
| 2010/12/30 | 445 | 445 | 439 | 441 | 269,000 |
| 2010/12/29 | 440 | 447 | 440 | 446 | 235,000 |
| 2010/12/28 | 439 | 441 | 438 | 440 | 192,000 |
| 2010/12/27 | 441 | 445 | 438 | 439 | 455,000 |
| 2010/12/24 | 448 | 448 | 444 | 445 | 316,000 |
| 2010/12/22 | 452 | 454 | 450 | 451 | 452,000 |
| 2010/12/21 | 450 | 455 | 450 | 452 | 431,000 |
| 2010/12/20 | 459 | 460 | 451 | 451 | 268,000 |
| 2010/12/17 | 458 | 462 | 457 | 458 | 337,000 |
| 2010/12/16 | 450 | 460 | 450 | 457 | 399,000 |
| 2010/12/15 | 459 | 460 | 452 | 454 | 281,000 |
| 2010/12/14 | 453 | 458 | 449 | 456 | 380,000 |
| 2010/12/13 | 445 | 455 | 445 | 452 | 490,000 |
| 2010/12/10 | 442 | 447 | 441 | 445 | 628,000 |
| 2010/12/09 | 442 | 443 | 440 | 440 | 633,000 |
| 2010/12/08 | 435 | 440 | 434 | 440 | 451,000 |
| 2010/12/07 | 433 | 438 | 432 | 434 | 357,000 |
| 2010/12/06 | 431 | 435 | 430 | 435 | 205,000 |
| 2010/12/03 | 433 | 434 | 428 | 431 | 317,000 |
| 2010/12/02 | 438 | 438 | 430 | 431 | 382,000 |
| 2010/12/01 | 427 | 433 | 425 | 433 | 326,000 |
| 2010/11/30 | 427 | 429 | 422 | 427 | 538,000 |
| 2010/11/29 | 419 | 435 | 417 | 430 | 524,000 |
| 2010/11/26 | 422 | 425 | 419 | 420 | 147,000 |
| 2010/11/25 | 427 | 427 | 420 | 420 | 354,000 |
| 2010/11/24 | 438 | 438 | 427 | 427 | 341,000 |
| 2010/11/22 | 442 | 446 | 439 | 439 | 272,000 |
| 2010/11/19 | 440 | 452 | 439 | 440 | 394,000 |
| 2010/11/18 | 427 | 438 | 427 | 437 | 417,000 |
| 2010/11/17 | 415 | 427 | 415 | 427 | 152,000 |
| 2010/11/16 | 425 | 427 | 420 | 421 | 267,000 |
| 2010/11/15 | 431 | 431 | 425 | 426 | 179,000 |
| 2010/11/12 | 435 | 438 | 430 | 430 | 160,000 |
| 2010/11/11 | 429 | 438 | 429 | 435 | 241,000 |
| 2010/11/10 | 423 | 438 | 423 | 433 | 250,000 |
| 2010/11/09 | 423 | 435 | 422 | 424 | 221,000 |
| 2010/11/08 | 427 | 427 | 419 | 423 | 168,000 |
| 2010/11/05 | 423 | 436 | 423 | 427 | 336,000 |
| 2010/11/04 | 417 | 430 | 417 | 417 | 239,000 |
| 2010/11/02 | 410 | 418 | 407 | 416 | 402,000 |
| 2010/11/01 | 423 | 423 | 408 | 413 | 416,000 |
| 2010/10/29 | 407 | 424 | 406 | 423 | 443,000 |
| 2010/10/28 | 411 | 418 | 409 | 411 | 648,000 |
| 2010/10/27 | 423 | 425 | 409 | 413 | 557,000 |
| 2010/10/26 | 423 | 430 | 423 | 425 | 320,000 |
| 2010/10/25 | 436 | 440 | 427 | 428 | 481,000 |
| 2010/10/22 | 444 | 448 | 441 | 443 | 343,000 |
| 2010/10/21 | 441 | 446 | 435 | 443 | 255,000 |
| 2010/10/20 | 453 | 453 | 441 | 445 | 215,000 |
| 2010/10/19 | 456 | 467 | 454 | 455 | 269,000 |
| 2010/10/18 | 450 | 464 | 449 | 454 | 279,000 |
| 2010/10/15 | 461 | 461 | 446 | 448 | 202,000 |
| 2010/10/14 | 459 | 469 | 457 | 464 | 335,000 |
| 2010/10/13 | 459 | 460 | 454 | 457 | 241,000 |
| 2010/10/12 | 485 | 485 | 458 | 458 | 399,000 |
| 2010/10/08 | 485 | 492 | 482 | 482 | 279,000 |
| 2010/10/07 | 480 | 492 | 479 | 488 | 342,000 |
| 2010/10/06 | 485 | 485 | 475 | 481 | 405,000 |
| 2010/10/05 | 475 | 485 | 467 | 482 | 511,000 |
| 2010/10/04 | 488 | 488 | 475 | 475 | 284,000 |
| 2010/10/01 | 494 | 494 | 483 | 486 | 298,000 |
| 2010/09/30 | 503 | 506 | 486 | 488 | 223,000 |
| 2010/09/29 | 493 | 501 | 493 | 501 | 239,000 |
| 2010/09/28 | 494 | 494 | 489 | 493 | 183,000 |
| 2010/09/27 | 487 | 499 | 485 | 499 | 406,000 |
| 2010/09/24 | 491 | 492 | 486 | 486 | 402,000 |
| 2010/09/22 | 498 | 499 | 491 | 492 | 406,000 |
| 2010/09/21 | 508 | 508 | 495 | 496 | 574,000 |
| 2010/09/17 | 510 | 515 | 508 | 508 | 397,000 |
| 2010/09/16 | 516 | 516 | 508 | 510 | 385,000 |
| 2010/09/15 | 520 | 521 | 515 | 515 | 688,000 |
| 2010/09/14 | 518 | 524 | 518 | 523 | 142,000 |
| 2010/09/13 | 522 | 525 | 517 | 519 | 154,000 |
| 2010/09/10 | 520 | 530 | 519 | 519 | 561,000 |
| 2010/09/09 | 529 | 529 | 525 | 527 | 156,000 |
| 2010/09/08 | 529 | 530 | 521 | 525 | 224,000 |
| 2010/09/07 | 533 | 541 | 530 | 532 | 208,000 |
| 2010/09/06 | 534 | 540 | 532 | 539 | 237,000 |
| 2010/09/03 | 537 | 538 | 529 | 530 | 204,000 |
| 2010/09/02 | 536 | 538 | 529 | 537 | 158,000 |
| 2010/09/01 | 525 | 534 | 520 | 534 | 255,000 |
| 2010/08/31 | 532 | 533 | 523 | 524 | 183,000 |
| 2010/08/30 | 531 | 546 | 531 | 535 | 314,000 |
| 2010/08/27 | 516 | 530 | 516 | 530 | 250,000 |
| 2010/08/26 | 518 | 520 | 514 | 520 | 149,000 |
| 2010/08/25 | 518 | 518 | 512 | 516 | 128,000 |
| 2010/08/24 | 516 | 521 | 513 | 518 | 122,000 |
| 2010/08/23 | 516 | 520 | 515 | 518 | 210,000 |
| 2010/08/20 | 524 | 530 | 515 | 515 | 158,000 |
| 2010/08/19 | 529 | 533 | 526 | 528 | 172,000 |
| 2010/08/18 | 522 | 530 | 515 | 530 | 279,000 |
| 2010/08/17 | 512 | 518 | 511 | 516 | 103,000 |
| 2010/08/16 | 507 | 514 | 506 | 514 | 111,000 |
| 2010/08/13 | 508 | 514 | 504 | 513 | 125,000 |
| 2010/08/12 | 508 | 509 | 501 | 506 | 190,000 |
| 2010/08/11 | 522 | 527 | 510 | 512 | 231,000 |
| 2010/08/10 | 533 | 533 | 525 | 526 | 118,000 |
| 2010/08/09 | 528 | 532 | 528 | 532 | 127,000 |
| 2010/08/06 | 530 | 531 | 527 | 531 | 186,000 |
| 2010/08/05 | 524 | 534 | 524 | 532 | 344,000 |
| 2010/08/04 | 525 | 525 | 515 | 517 | 264,000 |
| 2010/08/03 | 530 | 534 | 523 | 526 | 278,000 |
| 2010/08/02 | 526 | 534 | 525 | 529 | 154,000 |
| 2010/07/30 | 537 | 538 | 523 | 527 | 263,000 |
| 2010/07/29 | 547 | 548 | 535 | 536 | 420,000 |
| 2010/07/28 | 541 | 548 | 541 | 548 | 224,000 |
| 2010/07/27 | 539 | 543 | 538 | 540 | 102,000 |
| 2010/07/26 | 547 | 548 | 539 | 539 | 154,000 |
| 2010/07/23 | 533 | 543 | 533 | 540 | 291,000 |
| 2010/07/22 | 527 | 534 | 525 | 532 | 197,000 |
| 2010/07/21 | 528 | 536 | 527 | 531 | 316,000 |
| 2010/07/20 | 521 | 543 | 521 | 529 | 246,000 |
| 2010/07/16 | 532 | 533 | 527 | 529 | 120,000 |
| 2010/07/15 | 542 | 543 | 532 | 532 | 171,000 |
| 2010/07/14 | 551 | 556 | 547 | 548 | 128,000 |
| 2010/07/13 | 553 | 557 | 546 | 546 | 151,000 |
| 2010/07/12 | 558 | 558 | 552 | 552 | 125,000 |
| 2010/07/09 | 558 | 561 | 557 | 558 | 236,000 |
| 2010/07/08 | 548 | 562 | 546 | 561 | 356,000 |
| 2010/07/07 | 538 | 542 | 536 | 540 | 175,000 |
| 2010/07/06 | 526 | 541 | 526 | 540 | 219,000 |
| 2010/07/05 | 526 | 533 | 526 | 531 | 167,000 |
| 2010/07/02 | 525 | 529 | 523 | 529 | 206,000 |
| 2010/07/01 | 512 | 520 | 510 | 520 | 273,000 |
| 2010/06/30 | 525 | 525 | 510 | 517 | 430,000 |
| 2010/06/29 | 529 | 532 | 525 | 527 | 162,000 |
| 2010/06/28 | 525 | 529 | 522 | 529 | 207,000 |
| 2010/06/25 | 518 | 525 | 515 | 525 | 182,000 |
| 2010/06/24 | 527 | 533 | 525 | 525 | 128,000 |
| 2010/06/23 | 535 | 535 | 530 | 531 | 140,000 |
| 2010/06/22 | 526 | 535 | 524 | 535 | 240,000 |
| 2010/06/21 | 524 | 530 | 522 | 529 | 211,000 |
| 2010/06/18 | 516 | 526 | 513 | 524 | 311,000 |
| 2010/06/17 | 517 | 517 | 510 | 516 | 108,000 |
| 2010/06/16 | 516 | 516 | 510 | 516 | 142,000 |
| 2010/06/15 | 505 | 512 | 502 | 508 | 138,000 |
| 2010/06/14 | 508 | 509 | 503 | 508 | 205,000 |
| 2010/06/11 | 509 | 510 | 503 | 505 | 317,000 |
| 2010/06/10 | 503 | 504 | 498 | 501 | 126,000 |
| 2010/06/09 | 496 | 503 | 496 | 503 | 565,000 |
| 2010/06/08 | 487 | 497 | 487 | 496 | 259,000 |
| 2010/06/07 | 491 | 492 | 488 | 489 | 111,000 |
| 2010/06/04 | 504 | 504 | 495 | 501 | 129,000 |
| 2010/06/03 | 496 | 507 | 496 | 503 | 148,000 |
| 2010/06/02 | 492 | 498 | 491 | 492 | 185,000 |
| 2010/06/01 | 494 | 502 | 490 | 499 | 282,000 |
| 2010/05/31 | 491 | 498 | 488 | 494 | 151,000 |
| 2010/05/28 | 500 | 501 | 488 | 490 | 376,000 |
| 2010/05/27 | 496 | 499 | 493 | 497 | 299,000 |
| 2010/05/26 | 508 | 511 | 501 | 504 | 236,000 |
| 2010/05/25 | 505 | 510 | 501 | 510 | 268,000 |
| 2010/05/24 | 505 | 506 | 499 | 503 | 217,000 |
| 2010/05/21 | 519 | 519 | 504 | 507 | 334,000 |
| 2010/05/20 | 521 | 527 | 520 | 521 | 186,000 |
| 2010/05/19 | 525 | 531 | 525 | 528 | 210,000 |
| 2010/05/18 | 536 | 539 | 527 | 532 | 252,000 |
| 2010/05/17 | 525 | 527 | 520 | 526 | 352,000 |
| 2010/05/14 | 536 | 538 | 532 | 534 | 234,000 |
| 2010/05/13 | 546 | 548 | 544 | 545 | 158,000 |
| 2010/05/12 | 550 | 552 | 540 | 545 | 220,000 |
| 2010/05/11 | 552 | 560 | 543 | 545 | 192,000 |
| 2010/05/10 | 534 | 548 | 531 | 545 | 198,000 |
| 2010/05/07 | 534 | 554 | 530 | 534 | 335,000 |
| 2010/05/06 | 560 | 561 | 544 | 544 | 337,000 |
| 2010/04/30 | 566 | 573 | 563 | 563 | 254,000 |
| 2010/04/28 | 570 | 570 | 560 | 560 | 290,000 |
| 2010/04/27 | 586 | 587 | 577 | 580 | 168,000 |
| 2010/04/26 | 573 | 590 | 573 | 584 | 282,000 |
| 2010/04/23 | 573 | 575 | 563 | 572 | 276,000 |
| 2010/04/22 | 580 | 580 | 567 | 573 | 217,000 |
| 2010/04/21 | 576 | 584 | 576 | 582 | 211,000 |
| 2010/04/20 | 573 | 575 | 572 | 573 | 139,000 |
| 2010/04/19 | 572 | 574 | 571 | 571 | 138,000 |
| 2010/04/16 | 589 | 589 | 580 | 581 | 168,000 |
| 2010/04/15 | 581 | 590 | 578 | 588 | 271,000 |
| 2010/04/14 | 587 | 587 | 575 | 577 | 192,000 |
| 2010/04/13 | 589 | 589 | 579 | 582 | 150,000 |
| 2010/04/12 | 594 | 597 | 587 | 589 | 192,000 |
| 2010/04/09 | 584 | 587 | 584 | 586 | 139,000 |
| 2010/04/08 | 585 | 591 | 583 | 587 | 179,000 |
| 2010/04/07 | 582 | 594 | 581 | 592 | 256,000 |
| 2010/04/06 | 586 | 586 | 578 | 581 | 148,000 |
| 2010/04/05 | 588 | 588 | 582 | 586 | 208,000 |
| 2010/04/02 | 591 | 593 | 585 | 588 | 227,000 |
| 2010/04/01 | 590 | 591 | 580 | 590 | 301,000 |
| 2010/03/31 | 577 | 594 | 577 | 590 | 233,000 |
| 2010/03/30 | 573 | 589 | 571 | 587 | 356,000 |
| 2010/03/29 | 571 | 573 | 569 | 572 | 110,000 |
| 2010/03/26 | 564 | 576 | 562 | 576 | 225,000 |
| 2010/03/25 | 572 | 572 | 561 | 564 | 206,000 |
| 2010/03/24 | 563 | 573 | 562 | 572 | 277,000 |
| 2010/03/23 | 560 | 564 | 560 | 562 | 244,000 |
| 2010/03/19 | 558 | 560 | 556 | 560 | 198,000 |
| 2010/03/18 | 560 | 562 | 557 | 557 | 107,000 |
| 2010/03/17 | 557 | 565 | 556 | 562 | 263,000 |
| 2010/03/16 | 554 | 558 | 554 | 557 | 90,000 |
| 2010/03/15 | 550 | 556 | 550 | 556 | 121,000 |
| 2010/03/12 | 547 | 550 | 547 | 550 | 248,000 |
| 2010/03/11 | 549 | 550 | 548 | 549 | 55,000 |
| 2010/03/10 | 553 | 553 | 547 | 547 | 121,000 |
| 2010/03/09 | 557 | 557 | 551 | 551 | 86,000 |
| 2010/03/08 | 556 | 559 | 554 | 557 | 236,000 |
| 2010/03/05 | 546 | 557 | 546 | 555 | 243,000 |
| 2010/03/04 | 554 | 554 | 545 | 545 | 160,000 |
| 2010/03/03 | 545 | 554 | 545 | 554 | 130,000 |
| 2010/03/02 | 547 | 551 | 547 | 551 | 206,000 |
| 2010/03/01 | 544 | 550 | 541 | 548 | 198,000 |
| 2010/02/26 | 548 | 548 | 538 | 545 | 259,000 |
| 2010/02/25 | 544 | 547 | 540 | 545 | 212,000 |
| 2010/02/24 | 554 | 554 | 542 | 544 | 224,000 |
| 2010/02/23 | 552 | 555 | 550 | 554 | 287,000 |
| 2010/02/22 | 546 | 559 | 545 | 549 | 374,000 |
| 2010/02/19 | 549 | 549 | 535 | 536 | 247,000 |
| 2010/02/18 | 550 | 550 | 539 | 545 | 359,000 |
| 2010/02/17 | 542 | 549 | 542 | 548 | 173,000 |
| 2010/02/16 | 539 | 540 | 535 | 539 | 157,000 |
| 2010/02/15 | 537 | 540 | 534 | 536 | 168,000 |
| 2010/02/12 | 535 | 539 | 532 | 537 | 311,000 |
| 2010/02/10 | 536 | 536 | 529 | 529 | 126,000 |
| 2010/02/09 | 533 | 533 | 523 | 527 | 214,000 |
| 2010/02/08 | 535 | 535 | 530 | 532 | 163,000 |
| 2010/02/05 | 537 | 544 | 537 | 538 | 192,000 |
| 2010/02/04 | 548 | 548 | 541 | 547 | 184,000 |
| 2010/02/03 | 549 | 552 | 545 | 548 | 246,000 |
| 2010/02/02 | 539 | 547 | 539 | 544 | 295,000 |
| 2010/02/01 | 536 | 536 | 527 | 536 | 269,000 |
| 2010/01/29 | 542 | 543 | 535 | 535 | 246,000 |
| 2010/01/28 | 539 | 550 | 534 | 541 | 230,000 |
| 2010/01/27 | 546 | 547 | 540 | 540 | 159,000 |
| 2010/01/26 | 559 | 559 | 546 | 546 | 263,000 |
| 2010/01/25 | 555 | 560 | 552 | 556 | 274,000 |
| 2010/01/22 | 565 | 566 | 550 | 555 | 263,000 |
| 2010/01/21 | 557 | 565 | 551 | 565 | 275,000 |
| 2010/01/20 | 565 | 565 | 555 | 557 | 180,000 |
| 2010/01/19 | 557 | 566 | 553 | 563 | 265,000 |
| 2010/01/18 | 559 | 564 | 555 | 558 | 168,000 |
| 2010/01/15 | 560 | 563 | 556 | 563 | 275,000 |
| 2010/01/14 | 554 | 559 | 553 | 558 | 214,000 |
| 2010/01/13 | 548 | 565 | 548 | 556 | 279,000 |
| 2010/01/12 | 558 | 561 | 552 | 557 | 245,000 |
| 2010/01/08 | 554 | 554 | 545 | 553 | 308,000 |
| 2010/01/07 | 538 | 548 | 537 | 546 | 170,000 |
| 2010/01/06 | 538 | 546 | 533 | 540 | 242,000 |
| 2010/01/05 | 547 | 547 | 536 | 538 | 395,000 |
| 2010/01/04 | 526 | 537 | 526 | 531 | 132,000 |