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 |
|---|---|---|---|---|---|
| 2013/12/30 | 542 | 558 | 542 | 552 | 307,000 |
| 2013/12/27 | 531 | 540 | 527 | 539 | 214,000 |
| 2013/12/26 | 514 | 530 | 514 | 527 | 181,000 |
| 2013/12/25 | 520 | 521 | 512 | 514 | 301,000 |
| 2013/12/24 | 526 | 532 | 521 | 523 | 259,000 |
| 2013/12/20 | 529 | 533 | 525 | 530 | 348,000 |
| 2013/12/19 | 532 | 536 | 518 | 528 | 485,000 |
| 2013/12/18 | 524 | 532 | 523 | 530 | 263,000 |
| 2013/12/17 | 513 | 523 | 513 | 523 | 295,000 |
| 2013/12/16 | 515 | 517 | 509 | 509 | 232,000 |
| 2013/12/13 | 516 | 523 | 512 | 518 | 762,000 |
| 2013/12/12 | 522 | 524 | 520 | 521 | 211,000 |
| 2013/12/11 | 529 | 531 | 523 | 525 | 169,000 |
| 2013/12/10 | 534 | 539 | 534 | 535 | 371,000 |
| 2013/12/09 | 532 | 537 | 530 | 532 | 402,000 |
| 2013/12/06 | 525 | 527 | 521 | 527 | 212,000 |
| 2013/12/05 | 533 | 538 | 524 | 524 | 261,000 |
| 2013/12/04 | 537 | 544 | 531 | 531 | 331,000 |
| 2013/12/03 | 542 | 552 | 540 | 543 | 373,000 |
| 2013/12/02 | 539 | 541 | 532 | 536 | 255,000 |
| 2013/11/29 | 535 | 538 | 532 | 537 | 339,000 |
| 2013/11/28 | 541 | 542 | 535 | 538 | 183,000 |
| 2013/11/27 | 536 | 541 | 534 | 535 | 139,000 |
| 2013/11/26 | 539 | 549 | 539 | 542 | 235,000 |
| 2013/11/25 | 542 | 548 | 539 | 542 | 231,000 |
| 2013/11/22 | 555 | 555 | 539 | 542 | 308,000 |
| 2013/11/21 | 545 | 553 | 545 | 550 | 343,000 |
| 2013/11/20 | 541 | 546 | 537 | 542 | 348,000 |
| 2013/11/19 | 531 | 549 | 530 | 543 | 587,000 |
| 2013/11/18 | 549 | 553 | 529 | 532 | 397,000 |
| 2013/11/15 | 540 | 551 | 540 | 544 | 595,000 |
| 2013/11/14 | 531 | 539 | 526 | 535 | 342,000 |
| 2013/11/13 | 535 | 540 | 526 | 529 | 310,000 |
| 2013/11/12 | 523 | 535 | 521 | 531 | 351,000 |
| 2013/11/11 | 529 | 529 | 519 | 523 | 231,000 |
| 2013/11/08 | 518 | 523 | 517 | 519 | 203,000 |
| 2013/11/07 | 534 | 534 | 522 | 522 | 194,000 |
| 2013/11/06 | 518 | 537 | 518 | 534 | 236,000 |
| 2013/11/05 | 528 | 528 | 516 | 522 | 342,000 |
| 2013/11/01 | 539 | 539 | 527 | 527 | 271,000 |
| 2013/10/31 | 536 | 539 | 533 | 536 | 258,000 |
| 2013/10/30 | 527 | 538 | 527 | 537 | 337,000 |
| 2013/10/29 | 529 | 529 | 522 | 525 | 271,000 |
| 2013/10/28 | 529 | 539 | 529 | 536 | 150,000 |
| 2013/10/25 | 547 | 547 | 527 | 528 | 272,000 |
| 2013/10/24 | 545 | 547 | 535 | 546 | 164,000 |
| 2013/10/23 | 555 | 560 | 549 | 549 | 286,000 |
| 2013/10/22 | 563 | 563 | 553 | 555 | 214,000 |
| 2013/10/21 | 564 | 564 | 554 | 562 | 241,000 |
| 2013/10/18 | 565 | 570 | 557 | 560 | 344,000 |
| 2013/10/17 | 552 | 560 | 551 | 560 | 274,000 |
| 2013/10/16 | 555 | 555 | 545 | 548 | 132,000 |
| 2013/10/15 | 560 | 563 | 551 | 552 | 137,000 |
| 2013/10/11 | 547 | 559 | 542 | 554 | 311,000 |
| 2013/10/10 | 524 | 535 | 524 | 535 | 266,000 |
| 2013/10/09 | 524 | 528 | 519 | 525 | 236,000 |
| 2013/10/08 | 518 | 530 | 513 | 527 | 300,000 |
| 2013/10/07 | 529 | 532 | 519 | 520 | 275,000 |
| 2013/10/04 | 534 | 538 | 527 | 530 | 191,000 |
| 2013/10/03 | 544 | 552 | 537 | 537 | 191,000 |
| 2013/10/02 | 559 | 562 | 540 | 544 | 244,000 |
| 2013/10/01 | 557 | 560 | 553 | 557 | 217,000 |
| 2013/09/30 | 561 | 563 | 551 | 557 | 210,000 |
| 2013/09/27 | 563 | 570 | 560 | 566 | 245,000 |
| 2013/09/26 | 553 | 560 | 540 | 559 | 334,000 |
| 2013/09/25 | 549 | 555 | 540 | 555 | 218,000 |
| 2013/09/24 | 552 | 552 | 545 | 549 | 204,000 |
| 2013/09/20 | 555 | 561 | 555 | 560 | 505,000 |
| 2013/09/19 | 546 | 555 | 540 | 555 | 236,000 |
| 2013/09/18 | 535 | 540 | 527 | 537 | 177,000 |
| 2013/09/17 | 539 | 546 | 530 | 533 | 202,000 |
| 2013/09/13 | 536 | 542 | 532 | 537 | 492,000 |
| 2013/09/12 | 544 | 544 | 535 | 539 | 165,000 |
| 2013/09/11 | 551 | 553 | 541 | 544 | 161,000 |
| 2013/09/10 | 544 | 550 | 542 | 550 | 217,000 |
| 2013/09/09 | 550 | 550 | 532 | 542 | 189,000 |
| 2013/09/06 | 530 | 532 | 521 | 527 | 184,000 |
| 2013/09/05 | 542 | 543 | 528 | 530 | 267,000 |
| 2013/09/04 | 541 | 543 | 532 | 540 | 288,000 |
| 2013/09/03 | 531 | 554 | 530 | 552 | 397,000 |
| 2013/09/02 | 522 | 527 | 511 | 524 | 269,000 |
| 2013/08/30 | 542 | 545 | 522 | 522 | 399,000 |
| 2013/08/29 | 540 | 541 | 533 | 535 | 163,000 |
| 2013/08/28 | 537 | 541 | 527 | 540 | 292,000 |
| 2013/08/27 | 556 | 556 | 547 | 548 | 231,000 |
| 2013/08/26 | 562 | 562 | 552 | 556 | 145,000 |
| 2013/08/23 | 561 | 568 | 557 | 562 | 332,000 |
| 2013/08/22 | 547 | 560 | 545 | 554 | 244,000 |
| 2013/08/21 | 551 | 551 | 541 | 547 | 268,000 |
| 2013/08/20 | 562 | 573 | 551 | 551 | 177,000 |
| 2013/08/19 | 559 | 569 | 557 | 563 | 197,000 |
| 2013/08/16 | 563 | 567 | 554 | 563 | 249,000 |
| 2013/08/15 | 572 | 573 | 563 | 569 | 203,000 |
| 2013/08/14 | 569 | 580 | 563 | 580 | 174,000 |
| 2013/08/13 | 564 | 580 | 563 | 569 | 240,000 |
| 2013/08/12 | 566 | 569 | 558 | 563 | 166,000 |
| 2013/08/09 | 568 | 570 | 561 | 567 | 299,000 |
| 2013/08/08 | 569 | 580 | 564 | 565 | 254,000 |
| 2013/08/07 | 583 | 588 | 573 | 574 | 305,000 |
| 2013/08/06 | 583 | 602 | 578 | 598 | 408,000 |
| 2013/08/05 | 591 | 593 | 575 | 586 | 427,000 |
| 2013/08/02 | 588 | 605 | 588 | 601 | 653,000 |
| 2013/08/01 | 560 | 584 | 556 | 575 | 624,000 |
| 2013/07/31 | 554 | 566 | 549 | 559 | 451,000 |
| 2013/07/30 | 540 | 564 | 540 | 563 | 605,000 |
| 2013/07/29 | 519 | 546 | 517 | 531 | 632,000 |
| 2013/07/26 | 532 | 534 | 517 | 519 | 318,000 |
| 2013/07/25 | 555 | 565 | 544 | 545 | 210,000 |
| 2013/07/24 | 562 | 565 | 556 | 556 | 139,000 |
| 2013/07/23 | 552 | 567 | 552 | 565 | 367,000 |
| 2013/07/22 | 555 | 555 | 540 | 552 | 184,000 |
| 2013/07/19 | 551 | 557 | 539 | 546 | 459,000 |
| 2013/07/18 | 531 | 545 | 531 | 545 | 291,000 |
| 2013/07/17 | 521 | 531 | 521 | 528 | 314,000 |
| 2013/07/16 | 530 | 539 | 521 | 524 | 277,000 |
| 2013/07/12 | 524 | 532 | 523 | 530 | 269,000 |
| 2013/07/11 | 526 | 530 | 520 | 523 | 300,000 |
| 2013/07/10 | 528 | 533 | 526 | 528 | 374,000 |
| 2013/07/09 | 525 | 529 | 522 | 527 | 298,000 |
| 2013/07/08 | 533 | 538 | 516 | 517 | 305,000 |
| 2013/07/05 | 522 | 535 | 522 | 524 | 215,000 |
| 2013/07/04 | 517 | 523 | 512 | 520 | 231,000 |
| 2013/07/03 | 509 | 525 | 506 | 522 | 399,000 |
| 2013/07/02 | 511 | 513 | 495 | 509 | 505,000 |
| 2013/07/01 | 510 | 513 | 487 | 505 | 433,000 |
| 2013/06/28 | 478 | 510 | 478 | 509 | 809,000 |
| 2013/06/27 | 460 | 474 | 460 | 474 | 436,000 |
| 2013/06/26 | 460 | 465 | 458 | 460 | 361,000 |
| 2013/06/25 | 453 | 466 | 450 | 458 | 707,000 |
| 2013/06/24 | 470 | 473 | 452 | 455 | 588,000 |
| 2013/06/21 | 452 | 468 | 445 | 467 | 729,000 |
| 2013/06/20 | 472 | 475 | 456 | 457 | 777,000 |
| 2013/06/19 | 470 | 480 | 466 | 478 | 728,000 |
| 2013/06/18 | 482 | 482 | 462 | 462 | 806,000 |
| 2013/06/17 | 479 | 485 | 468 | 482 | 827,000 |
| 2013/06/14 | 493 | 500 | 476 | 480 | 856,000 |
| 2013/06/13 | 493 | 493 | 476 | 485 | 547,000 |
| 2013/06/12 | 495 | 506 | 487 | 501 | 320,000 |
| 2013/06/11 | 514 | 525 | 503 | 505 | 599,000 |
| 2013/06/10 | 515 | 522 | 507 | 514 | 361,000 |
| 2013/06/07 | 516 | 518 | 486 | 505 | 945,000 |
| 2013/06/06 | 516 | 533 | 511 | 516 | 767,000 |
| 2013/06/05 | 527 | 552 | 525 | 526 | 797,000 |
| 2013/06/04 | 518 | 537 | 507 | 536 | 748,000 |
| 2013/06/03 | 533 | 533 | 516 | 523 | 757,000 |
| 2013/05/31 | 533 | 540 | 526 | 533 | 564,000 |
| 2013/05/30 | 530 | 537 | 520 | 523 | 808,000 |
| 2013/05/29 | 553 | 559 | 538 | 540 | 533,000 |
| 2013/05/28 | 535 | 553 | 529 | 541 | 598,000 |
| 2013/05/27 | 540 | 552 | 528 | 535 | 556,000 |
| 2013/05/24 | 543 | 564 | 537 | 547 | 899,000 |
| 2013/05/23 | 615 | 615 | 531 | 535 | 1,108,000 |
| 2013/05/22 | 607 | 620 | 607 | 617 | 320,000 |
| 2013/05/21 | 616 | 617 | 605 | 606 | 462,000 |
| 2013/05/20 | 630 | 630 | 616 | 616 | 431,000 |
| 2013/05/17 | 640 | 642 | 620 | 625 | 479,000 |
| 2013/05/16 | 660 | 664 | 634 | 640 | 479,000 |
| 2013/05/15 | 656 | 664 | 653 | 659 | 493,000 |
| 2013/05/14 | 651 | 660 | 647 | 654 | 530,000 |
| 2013/05/13 | 695 | 696 | 685 | 688 | 330,000 |
| 2013/05/10 | 696 | 705 | 692 | 695 | 413,000 |
| 2013/05/09 | 702 | 707 | 685 | 686 | 226,000 |
| 2013/05/08 | 710 | 710 | 701 | 702 | 370,000 |
| 2013/05/07 | 700 | 713 | 699 | 710 | 527,000 |
| 2013/05/02 | 687 | 691 | 682 | 685 | 286,000 |
| 2013/05/01 | 686 | 693 | 672 | 687 | 325,000 |
| 2013/04/30 | 680 | 692 | 674 | 686 | 481,000 |
| 2013/04/26 | 690 | 694 | 678 | 680 | 485,000 |
| 2013/04/25 | 673 | 694 | 673 | 692 | 502,000 |
| 2013/04/24 | 670 | 670 | 659 | 669 | 408,000 |
| 2013/04/23 | 664 | 664 | 651 | 657 | 286,000 |
| 2013/04/22 | 660 | 674 | 660 | 664 | 256,000 |
| 2013/04/19 | 660 | 661 | 642 | 649 | 456,000 |
| 2013/04/18 | 671 | 674 | 661 | 662 | 437,000 |
| 2013/04/17 | 674 | 679 | 662 | 671 | 576,000 |
| 2013/04/16 | 669 | 685 | 661 | 669 | 735,000 |
| 2013/04/15 | 688 | 693 | 673 | 679 | 380,000 |
| 2013/04/12 | 700 | 701 | 690 | 697 | 278,000 |
| 2013/04/11 | 690 | 706 | 688 | 701 | 585,000 |
| 2013/04/10 | 674 | 688 | 673 | 681 | 309,000 |
| 2013/04/09 | 689 | 693 | 669 | 674 | 609,000 |
| 2013/04/08 | 697 | 704 | 665 | 687 | 783,000 |
| 2013/04/05 | 656 | 695 | 656 | 680 | 1,093,000 |
| 2013/04/04 | 605 | 641 | 592 | 640 | 576,000 |
| 2013/04/03 | 589 | 612 | 589 | 608 | 394,000 |
| 2013/04/02 | 609 | 613 | 587 | 599 | 818,000 |
| 2013/04/01 | 643 | 643 | 610 | 612 | 598,000 |
| 2013/03/29 | 648 | 650 | 636 | 642 | 452,000 |
| 2013/03/28 | 636 | 648 | 635 | 647 | 350,000 |
| 2013/03/27 | 625 | 635 | 624 | 635 | 354,000 |
| 2013/03/26 | 630 | 640 | 622 | 636 | 604,000 |
| 2013/03/25 | 650 | 654 | 637 | 638 | 461,000 |
| 2013/03/22 | 651 | 668 | 640 | 640 | 785,000 |
| 2013/03/21 | 625 | 652 | 623 | 651 | 818,000 |
| 2013/03/19 | 597 | 621 | 597 | 619 | 518,000 |
| 2013/03/18 | 590 | 601 | 584 | 597 | 589,000 |
| 2013/03/15 | 580 | 598 | 580 | 593 | 1,025,000 |
| 2013/03/14 | 584 | 584 | 569 | 574 | 470,000 |
| 2013/03/13 | 593 | 605 | 578 | 584 | 571,000 |
| 2013/03/12 | 599 | 601 | 590 | 595 | 591,000 |
| 2013/03/11 | 585 | 602 | 585 | 598 | 500,000 |
| 2013/03/08 | 573 | 588 | 569 | 584 | 792,000 |
| 2013/03/07 | 576 | 576 | 568 | 572 | 276,000 |
| 2013/03/06 | 576 | 586 | 571 | 573 | 362,000 |
| 2013/03/05 | 564 | 594 | 555 | 562 | 504,000 |
| 2013/03/04 | 551 | 564 | 551 | 558 | 432,000 |
| 2013/03/01 | 534 | 548 | 534 | 546 | 291,000 |
| 2013/02/28 | 521 | 540 | 521 | 538 | 294,000 |
| 2013/02/27 | 528 | 529 | 520 | 520 | 275,000 |
| 2013/02/26 | 530 | 539 | 525 | 529 | 312,000 |
| 2013/02/25 | 541 | 553 | 536 | 540 | 408,000 |
| 2013/02/22 | 535 | 535 | 523 | 531 | 358,000 |
| 2013/02/21 | 532 | 541 | 526 | 537 | 385,000 |
| 2013/02/20 | 538 | 544 | 535 | 536 | 385,000 |
| 2013/02/19 | 537 | 538 | 532 | 537 | 249,000 |
| 2013/02/18 | 520 | 540 | 518 | 537 | 565,000 |
| 2013/02/15 | 515 | 517 | 502 | 510 | 415,000 |
| 2013/02/14 | 518 | 523 | 516 | 519 | 360,000 |
| 2013/02/13 | 521 | 525 | 514 | 522 | 307,000 |
| 2013/02/12 | 527 | 539 | 525 | 525 | 437,000 |
| 2013/02/08 | 515 | 527 | 506 | 522 | 511,000 |
| 2013/02/07 | 516 | 522 | 510 | 514 | 417,000 |
| 2013/02/06 | 512 | 517 | 509 | 512 | 290,000 |
| 2013/02/05 | 515 | 519 | 508 | 509 | 629,000 |
| 2013/02/04 | 528 | 530 | 518 | 518 | 488,000 |
| 2013/02/01 | 532 | 537 | 525 | 526 | 511,000 |
| 2013/01/31 | 545 | 548 | 529 | 530 | 641,000 |
| 2013/01/30 | 542 | 549 | 542 | 546 | 276,000 |
| 2013/01/29 | 536 | 545 | 533 | 541 | 313,000 |
| 2013/01/28 | 550 | 550 | 538 | 538 | 174,000 |
| 2013/01/25 | 538 | 548 | 536 | 545 | 313,000 |
| 2013/01/24 | 521 | 533 | 519 | 531 | 195,000 |
| 2013/01/23 | 530 | 534 | 523 | 530 | 289,000 |
| 2013/01/22 | 543 | 543 | 527 | 530 | 366,000 |
| 2013/01/21 | 549 | 549 | 540 | 542 | 199,000 |
| 2013/01/18 | 547 | 550 | 543 | 549 | 257,000 |
| 2013/01/17 | 537 | 542 | 532 | 541 | 208,000 |
| 2013/01/16 | 541 | 544 | 535 | 537 | 353,000 |
| 2013/01/15 | 552 | 552 | 540 | 541 | 194,000 |
| 2013/01/11 | 551 | 556 | 545 | 545 | 203,000 |
| 2013/01/10 | 539 | 552 | 535 | 545 | 279,000 |
| 2013/01/09 | 528 | 541 | 524 | 538 | 266,000 |
| 2013/01/08 | 531 | 537 | 527 | 529 | 196,000 |
| 2013/01/07 | 550 | 550 | 528 | 529 | 314,000 |
| 2013/01/04 | 545 | 549 | 536 | 545 | 298,000 |