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 |
---|---|---|---|---|---|
2011/12/30 | 522 | 526 | 521 | 524 | 125,000 |
2011/12/29 | 510 | 518 | 508 | 518 | 105,000 |
2011/12/28 | 511 | 512 | 505 | 508 | 72,000 |
2011/12/27 | 514 | 516 | 510 | 512 | 106,000 |
2011/12/26 | 523 | 523 | 513 | 513 | 53,000 |
2011/12/22 | 516 | 520 | 516 | 517 | 193,000 |
2011/12/21 | 517 | 517 | 514 | 515 | 60,000 |
2011/12/20 | 516 | 519 | 509 | 512 | 103,000 |
2011/12/19 | 511 | 516 | 504 | 515 | 224,000 |
2011/12/16 | 520 | 521 | 512 | 512 | 177,000 |
2011/12/15 | 517 | 520 | 513 | 514 | 215,000 |
2011/12/14 | 517 | 522 | 517 | 518 | 118,000 |
2011/12/13 | 520 | 524 | 516 | 521 | 185,000 |
2011/12/12 | 536 | 536 | 527 | 527 | 139,000 |
2011/12/09 | 535 | 539 | 532 | 534 | 542,000 |
2011/12/08 | 527 | 535 | 527 | 535 | 222,000 |
2011/12/07 | 525 | 529 | 523 | 528 | 202,000 |
2011/12/06 | 522 | 527 | 520 | 521 | 130,000 |
2011/12/05 | 522 | 526 | 521 | 524 | 83,000 |
2011/12/02 | 524 | 530 | 519 | 520 | 198,000 |
2011/12/01 | 539 | 540 | 518 | 519 | 229,000 |
2011/11/30 | 528 | 537 | 526 | 530 | 306,000 |
2011/11/29 | 531 | 535 | 524 | 534 | 230,000 |
2011/11/28 | 535 | 535 | 525 | 526 | 207,000 |
2011/11/25 | 533 | 536 | 525 | 531 | 271,000 |
2011/11/24 | 545 | 548 | 537 | 537 | 175,000 |
2011/11/22 | 547 | 551 | 541 | 548 | 531,000 |
2011/11/21 | 530 | 552 | 530 | 547 | 206,000 |
2011/11/18 | 530 | 535 | 530 | 534 | 167,000 |
2011/11/17 | 529 | 535 | 522 | 534 | 186,000 |
2011/11/16 | 521 | 529 | 519 | 529 | 125,000 |
2011/11/15 | 521 | 528 | 521 | 524 | 122,000 |
2011/11/14 | 531 | 533 | 525 | 526 | 105,000 |
2011/11/11 | 528 | 533 | 520 | 526 | 165,000 |
2011/11/10 | 510 | 530 | 510 | 529 | 245,000 |
2011/11/09 | 512 | 520 | 507 | 520 | 252,000 |
2011/11/08 | 515 | 523 | 509 | 510 | 221,000 |
2011/11/07 | 517 | 519 | 514 | 519 | 162,000 |
2011/11/04 | 517 | 524 | 512 | 521 | 256,000 |
2011/11/02 | 511 | 516 | 507 | 515 | 306,000 |
2011/11/01 | 508 | 520 | 503 | 520 | 298,000 |
2011/10/31 | 506 | 522 | 505 | 508 | 268,000 |
2011/10/28 | 514 | 523 | 510 | 511 | 308,000 |
2011/10/27 | 494 | 517 | 492 | 508 | 275,000 |
2011/10/26 | 486 | 499 | 483 | 495 | 193,000 |
2011/10/25 | 505 | 506 | 492 | 493 | 286,000 |
2011/10/24 | 507 | 518 | 507 | 508 | 249,000 |
2011/10/21 | 518 | 519 | 510 | 512 | 213,000 |
2011/10/20 | 515 | 519 | 513 | 517 | 162,000 |
2011/10/19 | 512 | 518 | 510 | 518 | 189,000 |
2011/10/18 | 509 | 515 | 504 | 505 | 161,000 |
2011/10/17 | 507 | 514 | 506 | 510 | 263,000 |
2011/10/14 | 507 | 507 | 502 | 502 | 140,000 |
2011/10/13 | 518 | 519 | 506 | 508 | 158,000 |
2011/10/12 | 529 | 529 | 511 | 512 | 288,000 |
2011/10/11 | 517 | 534 | 517 | 532 | 272,000 |
2011/10/07 | 520 | 529 | 513 | 515 | 143,000 |
2011/10/06 | 519 | 527 | 517 | 520 | 122,000 |
2011/10/05 | 531 | 531 | 515 | 521 | 326,000 |
2011/10/04 | 529 | 538 | 525 | 534 | 218,000 |
2011/10/03 | 527 | 538 | 513 | 535 | 302,000 |
2011/09/30 | 536 | 536 | 527 | 536 | 250,000 |
2011/09/29 | 524 | 537 | 522 | 533 | 333,000 |
2011/09/28 | 513 | 526 | 513 | 526 | 303,000 |
2011/09/27 | 500 | 515 | 500 | 515 | 406,000 |
2011/09/26 | 484 | 504 | 484 | 501 | 316,000 |
2011/09/22 | 477 | 486 | 472 | 486 | 358,000 |
2011/09/21 | 480 | 481 | 475 | 477 | 128,000 |
2011/09/20 | 482 | 486 | 476 | 478 | 175,000 |
2011/09/16 | 489 | 492 | 480 | 488 | 180,000 |
2011/09/15 | 478 | 487 | 477 | 487 | 110,000 |
2011/09/14 | 477 | 477 | 473 | 474 | 116,000 |
2011/09/13 | 465 | 479 | 465 | 477 | 190,000 |
2011/09/12 | 457 | 467 | 457 | 467 | 178,000 |
2011/09/09 | 465 | 471 | 462 | 468 | 367,000 |
2011/09/08 | 458 | 464 | 457 | 464 | 123,000 |
2011/09/07 | 457 | 458 | 455 | 456 | 87,000 |
2011/09/06 | 454 | 455 | 449 | 455 | 162,000 |
2011/09/05 | 454 | 455 | 449 | 453 | 55,000 |
2011/09/02 | 458 | 458 | 451 | 457 | 113,000 |
2011/09/01 | 459 | 460 | 457 | 460 | 147,000 |
2011/08/31 | 446 | 454 | 446 | 454 | 153,000 |
2011/08/30 | 444 | 449 | 444 | 447 | 123,000 |
2011/08/29 | 439 | 440 | 436 | 439 | 117,000 |
2011/08/26 | 441 | 443 | 439 | 441 | 81,000 |
2011/08/25 | 457 | 457 | 441 | 441 | 217,000 |
2011/08/24 | 458 | 458 | 452 | 454 | 120,000 |
2011/08/23 | 447 | 457 | 447 | 456 | 286,000 |
2011/08/22 | 439 | 444 | 439 | 443 | 99,000 |
2011/08/19 | 436 | 442 | 435 | 440 | 105,000 |
2011/08/18 | 445 | 445 | 440 | 443 | 125,000 |
2011/08/17 | 435 | 444 | 433 | 444 | 85,000 |
2011/08/16 | 438 | 439 | 435 | 438 | 117,000 |
2011/08/15 | 440 | 446 | 431 | 438 | 150,000 |
2011/08/12 | 438 | 439 | 429 | 434 | 103,000 |
2011/08/11 | 425 | 433 | 422 | 431 | 149,000 |
2011/08/10 | 440 | 442 | 432 | 432 | 115,000 |
2011/08/09 | 420 | 432 | 416 | 432 | 202,000 |
2011/08/08 | 427 | 430 | 425 | 428 | 151,000 |
2011/08/05 | 428 | 437 | 428 | 435 | 142,000 |
2011/08/04 | 451 | 454 | 446 | 449 | 102,000 |
2011/08/03 | 452 | 455 | 449 | 451 | 142,000 |
2011/08/02 | 459 | 461 | 455 | 461 | 146,000 |
2011/08/01 | 456 | 466 | 455 | 460 | 311,000 |
2011/07/29 | 457 | 457 | 447 | 451 | 208,000 |
2011/07/28 | 448 | 453 | 445 | 449 | 131,000 |
2011/07/27 | 461 | 461 | 451 | 455 | 115,000 |
2011/07/26 | 461 | 466 | 461 | 465 | 55,000 |
2011/07/25 | 469 | 471 | 463 | 464 | 86,000 |
2011/07/22 | 470 | 477 | 470 | 472 | 270,000 |
2011/07/21 | 465 | 467 | 465 | 467 | 84,000 |
2011/07/20 | 467 | 476 | 466 | 468 | 126,000 |
2011/07/19 | 462 | 465 | 462 | 463 | 104,000 |
2011/07/15 | 465 | 468 | 460 | 461 | 168,000 |
2011/07/14 | 464 | 471 | 464 | 468 | 121,000 |
2011/07/13 | 463 | 469 | 462 | 466 | 107,000 |
2011/07/12 | 466 | 466 | 460 | 466 | 122,000 |
2011/07/11 | 468 | 470 | 467 | 470 | 123,000 |
2011/07/08 | 467 | 470 | 463 | 469 | 113,000 |
2011/07/07 | 465 | 467 | 463 | 466 | 83,000 |
2011/07/06 | 460 | 465 | 455 | 465 | 151,000 |
2011/07/05 | 463 | 467 | 462 | 463 | 132,000 |
2011/07/04 | 465 | 469 | 465 | 466 | 151,000 |
2011/07/01 | 461 | 461 | 453 | 458 | 188,000 |
2011/06/30 | 451 | 457 | 449 | 457 | 176,000 |
2011/06/29 | 450 | 450 | 446 | 450 | 123,000 |
2011/06/28 | 445 | 448 | 444 | 445 | 90,000 |
2011/06/27 | 446 | 447 | 441 | 441 | 185,000 |
2011/06/24 | 443 | 448 | 443 | 446 | 128,000 |
2011/06/23 | 447 | 450 | 443 | 445 | 244,000 |
2011/06/22 | 437 | 448 | 430 | 447 | 263,000 |
2011/06/21 | 428 | 435 | 426 | 435 | 149,000 |
2011/06/20 | 431 | 435 | 428 | 428 | 173,000 |
2011/06/17 | 428 | 428 | 421 | 428 | 252,000 |
2011/06/16 | 428 | 431 | 427 | 427 | 92,000 |
2011/06/15 | 434 | 435 | 430 | 432 | 71,000 |
2011/06/14 | 425 | 434 | 425 | 433 | 135,000 |
2011/06/13 | 425 | 426 | 421 | 425 | 61,000 |
2011/06/10 | 430 | 433 | 426 | 427 | 366,000 |
2011/06/09 | 432 | 432 | 424 | 430 | 389,000 |
2011/06/08 | 421 | 430 | 421 | 430 | 206,000 |
2011/06/07 | 418 | 421 | 416 | 420 | 140,000 |
2011/06/06 | 418 | 419 | 413 | 417 | 158,000 |
2011/06/03 | 424 | 424 | 416 | 417 | 251,000 |
2011/06/02 | 425 | 426 | 421 | 424 | 206,000 |
2011/06/01 | 431 | 433 | 421 | 432 | 233,000 |
2011/05/31 | 415 | 429 | 410 | 428 | 195,000 |
2011/05/30 | 423 | 423 | 414 | 416 | 241,000 |
2011/05/27 | 427 | 427 | 422 | 423 | 147,000 |
2011/05/26 | 431 | 431 | 426 | 429 | 121,000 |
2011/05/25 | 430 | 431 | 424 | 431 | 150,000 |
2011/05/24 | 427 | 434 | 427 | 434 | 163,000 |
2011/05/23 | 431 | 432 | 426 | 426 | 143,000 |
2011/05/20 | 430 | 437 | 430 | 431 | 137,000 |
2011/05/19 | 439 | 444 | 430 | 430 | 165,000 |
2011/05/18 | 432 | 439 | 432 | 438 | 163,000 |
2011/05/17 | 435 | 435 | 428 | 429 | 182,000 |
2011/05/16 | 428 | 440 | 428 | 433 | 394,000 |
2011/05/13 | 429 | 430 | 420 | 425 | 305,000 |
2011/05/12 | 425 | 429 | 424 | 425 | 103,000 |
2011/05/11 | 437 | 437 | 428 | 428 | 129,000 |
2011/05/10 | 432 | 436 | 430 | 433 | 149,000 |
2011/05/09 | 434 | 436 | 428 | 431 | 113,000 |
2011/05/06 | 435 | 438 | 431 | 434 | 177,000 |
2011/05/02 | 435 | 437 | 429 | 434 | 270,000 |
2011/04/28 | 425 | 433 | 423 | 433 | 260,000 |
2011/04/27 | 420 | 428 | 420 | 420 | 185,000 |
2011/04/26 | 422 | 422 | 416 | 420 | 186,000 |
2011/04/25 | 431 | 432 | 424 | 424 | 126,000 |
2011/04/22 | 433 | 434 | 429 | 431 | 187,000 |
2011/04/21 | 428 | 432 | 427 | 431 | 169,000 |
2011/04/20 | 428 | 429 | 423 | 425 | 277,000 |
2011/04/19 | 420 | 423 | 420 | 420 | 157,000 |
2011/04/18 | 428 | 431 | 423 | 424 | 175,000 |
2011/04/15 | 429 | 432 | 423 | 426 | 172,000 |
2011/04/14 | 420 | 429 | 419 | 426 | 180,000 |
2011/04/13 | 418 | 425 | 418 | 423 | 166,000 |
2011/04/12 | 420 | 421 | 413 | 417 | 273,000 |
2011/04/11 | 431 | 431 | 423 | 425 | 107,000 |
2011/04/08 | 420 | 432 | 420 | 430 | 184,000 |
2011/04/07 | 419 | 423 | 419 | 420 | 243,000 |
2011/04/06 | 420 | 420 | 412 | 416 | 255,000 |
2011/04/05 | 421 | 422 | 412 | 418 | 221,000 |
2011/04/04 | 429 | 430 | 420 | 423 | 236,000 |
2011/04/01 | 438 | 441 | 428 | 429 | 265,000 |
2011/03/31 | 448 | 448 | 423 | 437 | 437,000 |
2011/03/30 | 424 | 443 | 424 | 441 | 255,000 |
2011/03/29 | 417 | 435 | 412 | 427 | 366,000 |
2011/03/28 | 412 | 422 | 411 | 422 | 191,000 |
2011/03/25 | 416 | 416 | 408 | 410 | 198,000 |
2011/03/24 | 410 | 415 | 408 | 408 | 238,000 |
2011/03/23 | 411 | 422 | 408 | 412 | 491,000 |
2011/03/22 | 389 | 410 | 385 | 408 | 678,000 |
2011/03/18 | 374 | 382 | 367 | 381 | 596,000 |
2011/03/17 | 358 | 379 | 358 | 373 | 417,000 |
2011/03/16 | 358 | 377 | 351 | 374 | 663,000 |
2011/03/15 | 400 | 400 | 332 | 354 | 624,000 |
2011/03/14 | 426 | 433 | 408 | 408 | 471,000 |
2011/03/11 | 435 | 437 | 432 | 434 | 587,000 |
2011/03/10 | 442 | 444 | 435 | 435 | 181,000 |
2011/03/09 | 445 | 450 | 441 | 442 | 126,000 |
2011/03/08 | 443 | 447 | 441 | 441 | 135,000 |
2011/03/07 | 448 | 448 | 440 | 441 | 159,000 |
2011/03/04 | 456 | 456 | 449 | 449 | 151,000 |
2011/03/03 | 445 | 454 | 445 | 449 | 113,000 |
2011/03/02 | 460 | 460 | 447 | 447 | 196,000 |
2011/03/01 | 457 | 467 | 457 | 464 | 172,000 |
2011/02/28 | 453 | 460 | 448 | 458 | 233,000 |
2011/02/25 | 444 | 451 | 443 | 451 | 201,000 |
2011/02/24 | 455 | 456 | 443 | 446 | 279,000 |
2011/02/23 | 465 | 465 | 458 | 458 | 245,000 |
2011/02/22 | 468 | 469 | 462 | 466 | 309,000 |
2011/02/21 | 476 | 479 | 471 | 473 | 197,000 |
2011/02/18 | 475 | 479 | 473 | 474 | 218,000 |
2011/02/17 | 473 | 474 | 469 | 471 | 374,000 |
2011/02/16 | 472 | 474 | 471 | 471 | 108,000 |
2011/02/15 | 473 | 476 | 470 | 473 | 149,000 |
2011/02/14 | 466 | 473 | 466 | 473 | 139,000 |
2011/02/10 | 458 | 467 | 458 | 465 | 183,000 |
2011/02/09 | 461 | 466 | 454 | 461 | 289,000 |
2011/02/08 | 458 | 461 | 456 | 459 | 81,000 |
2011/02/07 | 462 | 463 | 454 | 457 | 225,000 |
2011/02/04 | 460 | 464 | 460 | 462 | 163,000 |
2011/02/03 | 463 | 463 | 457 | 459 | 167,000 |
2011/02/02 | 456 | 468 | 456 | 466 | 287,000 |
2011/02/01 | 454 | 456 | 451 | 454 | 231,000 |
2011/01/31 | 452 | 456 | 448 | 452 | 256,000 |
2011/01/28 | 456 | 465 | 453 | 457 | 301,000 |
2011/01/27 | 460 | 466 | 460 | 462 | 386,000 |
2011/01/26 | 470 | 471 | 463 | 463 | 130,000 |
2011/01/25 | 470 | 476 | 466 | 474 | 168,000 |
2011/01/24 | 470 | 471 | 463 | 470 | 171,000 |
2011/01/21 | 476 | 479 | 466 | 468 | 321,000 |
2011/01/20 | 477 | 477 | 471 | 475 | 146,000 |
2011/01/19 | 477 | 480 | 473 | 478 | 159,000 |
2011/01/18 | 478 | 483 | 477 | 477 | 202,000 |
2011/01/17 | 480 | 483 | 476 | 476 | 182,000 |
2011/01/14 | 477 | 482 | 475 | 477 | 236,000 |
2011/01/13 | 471 | 480 | 471 | 476 | 446,000 |
2011/01/12 | 460 | 469 | 460 | 463 | 184,000 |
2011/01/11 | 455 | 460 | 452 | 458 | 288,000 |
2011/01/07 | 461 | 465 | 457 | 457 | 248,000 |
2011/01/06 | 453 | 463 | 453 | 461 | 229,000 |
2011/01/05 | 452 | 457 | 449 | 453 | 249,000 |
2011/01/04 | 449 | 453 | 449 | 450 | 165,000 |