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 |
---|---|---|---|---|---|
2014/12/30 | 650 | 650 | 644 | 645 | 160,000 |
2014/12/29 | 656 | 656 | 642 | 650 | 135,000 |
2014/12/26 | 649 | 653 | 647 | 650 | 119,000 |
2014/12/25 | 648 | 653 | 645 | 649 | 105,000 |
2014/12/24 | 642 | 655 | 641 | 650 | 267,000 |
2014/12/22 | 650 | 653 | 625 | 637 | 223,000 |
2014/12/19 | 643 | 649 | 636 | 648 | 307,000 |
2014/12/18 | 631 | 638 | 626 | 628 | 260,000 |
2014/12/17 | 607 | 621 | 607 | 615 | 346,000 |
2014/12/16 | 606 | 613 | 602 | 607 | 285,000 |
2014/12/15 | 614 | 621 | 614 | 615 | 224,000 |
2014/12/12 | 630 | 635 | 620 | 620 | 744,000 |
2014/12/11 | 634 | 641 | 632 | 635 | 173,000 |
2014/12/10 | 660 | 662 | 640 | 644 | 397,000 |
2014/12/09 | 653 | 660 | 653 | 660 | 406,000 |
2014/12/08 | 654 | 654 | 647 | 653 | 273,000 |
2014/12/05 | 645 | 650 | 639 | 650 | 209,000 |
2014/12/04 | 645 | 649 | 641 | 646 | 187,000 |
2014/12/03 | 640 | 643 | 636 | 639 | 221,000 |
2014/12/02 | 634 | 640 | 631 | 639 | 321,000 |
2014/12/01 | 633 | 638 | 627 | 635 | 303,000 |
2014/11/28 | 620 | 635 | 618 | 633 | 371,000 |
2014/11/27 | 623 | 626 | 611 | 614 | 235,000 |
2014/11/26 | 625 | 633 | 623 | 623 | 240,000 |
2014/11/25 | 639 | 643 | 627 | 629 | 349,000 |
2014/11/21 | 624 | 633 | 618 | 633 | 267,000 |
2014/11/20 | 634 | 636 | 623 | 624 | 297,000 |
2014/11/19 | 637 | 643 | 633 | 633 | 256,000 |
2014/11/18 | 634 | 639 | 632 | 639 | 283,000 |
2014/11/17 | 655 | 655 | 628 | 630 | 422,000 |
2014/11/14 | 633 | 658 | 629 | 654 | 1,018,000 |
2014/11/13 | 611 | 626 | 609 | 623 | 360,000 |
2014/11/12 | 613 | 624 | 610 | 611 | 485,000 |
2014/11/11 | 609 | 613 | 606 | 612 | 297,000 |
2014/11/10 | 609 | 610 | 605 | 608 | 217,000 |
2014/11/07 | 603 | 612 | 601 | 611 | 379,000 |
2014/11/06 | 620 | 620 | 596 | 597 | 516,000 |
2014/11/05 | 619 | 622 | 614 | 620 | 370,000 |
2014/11/04 | 642 | 642 | 616 | 618 | 652,000 |
2014/10/31 | 583 | 617 | 582 | 615 | 849,000 |
2014/10/30 | 567 | 578 | 566 | 575 | 722,000 |
2014/10/29 | 559 | 572 | 558 | 568 | 441,000 |
2014/10/28 | 547 | 559 | 547 | 553 | 360,000 |
2014/10/27 | 539 | 549 | 533 | 549 | 551,000 |
2014/10/24 | 542 | 545 | 537 | 538 | 350,000 |
2014/10/23 | 537 | 544 | 528 | 537 | 468,000 |
2014/10/22 | 533 | 539 | 527 | 537 | 400,000 |
2014/10/21 | 536 | 536 | 525 | 526 | 248,000 |
2014/10/20 | 540 | 540 | 532 | 536 | 363,000 |
2014/10/17 | 536 | 539 | 520 | 521 | 493,000 |
2014/10/16 | 540 | 544 | 535 | 536 | 304,000 |
2014/10/15 | 546 | 557 | 544 | 552 | 335,000 |
2014/10/14 | 543 | 556 | 543 | 546 | 314,000 |
2014/10/10 | 560 | 566 | 558 | 561 | 266,000 |
2014/10/09 | 578 | 579 | 570 | 570 | 195,000 |
2014/10/08 | 575 | 582 | 571 | 578 | 292,000 |
2014/10/07 | 589 | 593 | 584 | 584 | 304,000 |
2014/10/06 | 591 | 593 | 586 | 588 | 178,000 |
2014/10/03 | 579 | 586 | 579 | 584 | 262,000 |
2014/10/02 | 604 | 604 | 585 | 585 | 370,000 |
2014/10/01 | 605 | 610 | 603 | 609 | 214,000 |
2014/09/30 | 614 | 614 | 603 | 604 | 157,000 |
2014/09/29 | 619 | 620 | 610 | 615 | 170,000 |
2014/09/26 | 613 | 618 | 612 | 615 | 234,000 |
2014/09/25 | 610 | 626 | 607 | 626 | 355,000 |
2014/09/24 | 607 | 609 | 605 | 608 | 206,000 |
2014/09/22 | 614 | 618 | 611 | 612 | 224,000 |
2014/09/19 | 609 | 619 | 607 | 614 | 464,000 |
2014/09/18 | 606 | 610 | 605 | 607 | 224,000 |
2014/09/17 | 605 | 605 | 600 | 603 | 116,000 |
2014/09/16 | 614 | 615 | 604 | 605 | 242,000 |
2014/09/12 | 615 | 620 | 612 | 617 | 402,000 |
2014/09/11 | 617 | 621 | 614 | 616 | 175,000 |
2014/09/10 | 607 | 617 | 607 | 617 | 275,000 |
2014/09/09 | 617 | 618 | 612 | 612 | 140,000 |
2014/09/08 | 611 | 615 | 606 | 615 | 160,000 |
2014/09/05 | 616 | 616 | 606 | 607 | 137,000 |
2014/09/04 | 611 | 616 | 611 | 614 | 183,000 |
2014/09/03 | 614 | 617 | 611 | 612 | 221,000 |
2014/09/02 | 603 | 612 | 601 | 610 | 308,000 |
2014/09/01 | 603 | 604 | 600 | 601 | 77,000 |
2014/08/29 | 600 | 606 | 600 | 602 | 128,000 |
2014/08/28 | 605 | 606 | 599 | 606 | 149,000 |
2014/08/27 | 611 | 611 | 607 | 610 | 137,000 |
2014/08/26 | 618 | 618 | 610 | 610 | 176,000 |
2014/08/25 | 620 | 620 | 615 | 618 | 129,000 |
2014/08/22 | 621 | 623 | 618 | 620 | 296,000 |
2014/08/21 | 613 | 620 | 608 | 620 | 247,000 |
2014/08/20 | 614 | 615 | 612 | 613 | 199,000 |
2014/08/19 | 610 | 613 | 608 | 612 | 225,000 |
2014/08/18 | 608 | 608 | 605 | 606 | 105,000 |
2014/08/15 | 605 | 610 | 602 | 609 | 226,000 |
2014/08/14 | 602 | 607 | 601 | 605 | 121,000 |
2014/08/13 | 595 | 601 | 590 | 600 | 145,000 |
2014/08/12 | 594 | 597 | 592 | 596 | 166,000 |
2014/08/11 | 588 | 594 | 582 | 593 | 223,000 |
2014/08/08 | 591 | 592 | 578 | 578 | 368,000 |
2014/08/07 | 580 | 597 | 578 | 597 | 306,000 |
2014/08/06 | 592 | 594 | 585 | 586 | 219,000 |
2014/08/05 | 603 | 607 | 592 | 594 | 263,000 |
2014/08/04 | 607 | 608 | 603 | 608 | 216,000 |
2014/08/01 | 611 | 613 | 609 | 611 | 187,000 |
2014/07/31 | 617 | 620 | 616 | 616 | 219,000 |
2014/07/30 | 615 | 618 | 614 | 617 | 234,000 |
2014/07/29 | 616 | 618 | 612 | 617 | 266,000 |
2014/07/28 | 617 | 622 | 614 | 615 | 306,000 |
2014/07/25 | 614 | 617 | 613 | 617 | 172,000 |
2014/07/24 | 617 | 621 | 614 | 615 | 195,000 |
2014/07/23 | 622 | 624 | 615 | 616 | 336,000 |
2014/07/22 | 610 | 623 | 610 | 622 | 303,000 |
2014/07/18 | 610 | 610 | 603 | 609 | 175,000 |
2014/07/17 | 619 | 619 | 613 | 615 | 169,000 |
2014/07/16 | 617 | 622 | 615 | 616 | 255,000 |
2014/07/15 | 610 | 620 | 607 | 617 | 375,000 |
2014/07/14 | 612 | 612 | 606 | 612 | 167,000 |
2014/07/11 | 605 | 609 | 601 | 609 | 176,000 |
2014/07/10 | 618 | 618 | 610 | 611 | 300,000 |
2014/07/09 | 609 | 617 | 609 | 614 | 475,000 |
2014/07/08 | 610 | 620 | 609 | 616 | 297,000 |
2014/07/07 | 615 | 616 | 612 | 614 | 115,000 |
2014/07/04 | 614 | 619 | 614 | 617 | 163,000 |
2014/07/03 | 618 | 618 | 608 | 614 | 353,000 |
2014/07/02 | 620 | 623 | 616 | 616 | 232,000 |
2014/07/01 | 609 | 619 | 609 | 617 | 313,000 |
2014/06/30 | 598 | 611 | 595 | 610 | 278,000 |
2014/06/27 | 603 | 603 | 593 | 595 | 248,000 |
2014/06/26 | 608 | 615 | 606 | 606 | 408,000 |
2014/06/25 | 605 | 609 | 601 | 604 | 241,000 |
2014/06/24 | 598 | 607 | 594 | 605 | 283,000 |
2014/06/23 | 600 | 600 | 595 | 598 | 342,000 |
2014/06/20 | 606 | 608 | 600 | 600 | 490,000 |
2014/06/19 | 600 | 612 | 597 | 611 | 422,000 |
2014/06/18 | 598 | 604 | 595 | 603 | 548,000 |
2014/06/17 | 582 | 593 | 582 | 593 | 339,000 |
2014/06/16 | 585 | 585 | 580 | 580 | 174,000 |
2014/06/13 | 573 | 585 | 573 | 585 | 475,000 |
2014/06/12 | 575 | 582 | 575 | 579 | 336,000 |
2014/06/11 | 575 | 583 | 575 | 580 | 255,000 |
2014/06/10 | 573 | 581 | 573 | 575 | 321,000 |
2014/06/09 | 578 | 578 | 573 | 574 | 475,000 |
2014/06/06 | 569 | 575 | 569 | 575 | 345,000 |
2014/06/05 | 567 | 570 | 565 | 569 | 221,000 |
2014/06/04 | 568 | 569 | 564 | 567 | 220,000 |
2014/06/03 | 569 | 573 | 563 | 569 | 352,000 |
2014/06/02 | 564 | 569 | 559 | 568 | 337,000 |
2014/05/30 | 571 | 572 | 561 | 561 | 872,000 |
2014/05/29 | 566 | 570 | 564 | 568 | 344,000 |
2014/05/28 | 563 | 571 | 561 | 566 | 411,000 |
2014/05/27 | 560 | 563 | 557 | 559 | 209,000 |
2014/05/26 | 561 | 561 | 556 | 560 | 134,000 |
2014/05/23 | 550 | 561 | 550 | 555 | 326,000 |
2014/05/22 | 537 | 552 | 535 | 550 | 397,000 |
2014/05/21 | 533 | 538 | 533 | 535 | 260,000 |
2014/05/20 | 543 | 544 | 539 | 539 | 229,000 |
2014/05/19 | 540 | 544 | 537 | 538 | 353,000 |
2014/05/16 | 544 | 545 | 532 | 542 | 488,000 |
2014/05/15 | 548 | 556 | 540 | 554 | 259,000 |
2014/05/14 | 554 | 556 | 547 | 556 | 320,000 |
2014/05/13 | 563 | 563 | 546 | 554 | 436,000 |
2014/05/12 | 554 | 558 | 550 | 551 | 230,000 |
2014/05/09 | 556 | 570 | 556 | 558 | 356,000 |
2014/05/08 | 556 | 564 | 556 | 558 | 253,000 |
2014/05/07 | 564 | 566 | 553 | 555 | 566,000 |
2014/05/02 | 573 | 574 | 560 | 565 | 424,000 |
2014/05/01 | 558 | 573 | 558 | 571 | 550,000 |
2014/04/30 | 553 | 562 | 550 | 558 | 498,000 |
2014/04/28 | 536 | 545 | 528 | 543 | 531,000 |
2014/04/25 | 537 | 546 | 532 | 541 | 332,000 |
2014/04/24 | 542 | 554 | 535 | 540 | 513,000 |
2014/04/23 | 532 | 549 | 532 | 544 | 725,000 |
2014/04/22 | 535 | 543 | 529 | 530 | 287,000 |
2014/04/21 | 535 | 542 | 530 | 535 | 198,000 |
2014/04/18 | 534 | 536 | 527 | 536 | 229,000 |
2014/04/17 | 537 | 537 | 526 | 533 | 404,000 |
2014/04/16 | 532 | 537 | 531 | 535 | 271,000 |
2014/04/15 | 529 | 532 | 520 | 522 | 326,000 |
2014/04/14 | 525 | 535 | 525 | 525 | 255,000 |
2014/04/11 | 526 | 535 | 525 | 528 | 364,000 |
2014/04/10 | 541 | 550 | 535 | 536 | 359,000 |
2014/04/09 | 542 | 543 | 533 | 536 | 579,000 |
2014/04/08 | 554 | 556 | 545 | 550 | 378,000 |
2014/04/07 | 568 | 569 | 555 | 560 | 431,000 |
2014/04/04 | 577 | 582 | 575 | 578 | 372,000 |
2014/04/03 | 574 | 582 | 571 | 577 | 581,000 |
2014/04/02 | 568 | 581 | 567 | 568 | 720,000 |
2014/04/01 | 564 | 565 | 554 | 563 | 702,000 |
2014/03/31 | 560 | 566 | 552 | 560 | 639,000 |
2014/03/28 | 555 | 558 | 550 | 558 | 626,000 |
2014/03/27 | 536 | 555 | 530 | 553 | 755,000 |
2014/03/26 | 539 | 540 | 530 | 538 | 625,000 |
2014/03/25 | 520 | 540 | 520 | 529 | 539,000 |
2014/03/24 | 499 | 527 | 497 | 521 | 551,000 |
2014/03/20 | 501 | 502 | 492 | 495 | 492,000 |
2014/03/19 | 501 | 508 | 496 | 500 | 255,000 |
2014/03/18 | 500 | 504 | 492 | 503 | 226,000 |
2014/03/17 | 497 | 500 | 490 | 492 | 289,000 |
2014/03/14 | 501 | 506 | 500 | 500 | 584,000 |
2014/03/13 | 511 | 516 | 510 | 511 | 147,000 |
2014/03/12 | 517 | 518 | 512 | 513 | 131,000 |
2014/03/11 | 532 | 532 | 522 | 527 | 194,000 |
2014/03/10 | 527 | 529 | 523 | 523 | 104,000 |
2014/03/07 | 531 | 534 | 526 | 532 | 234,000 |
2014/03/06 | 522 | 528 | 518 | 528 | 220,000 |
2014/03/05 | 522 | 527 | 519 | 520 | 252,000 |
2014/03/04 | 512 | 525 | 511 | 519 | 328,000 |
2014/03/03 | 504 | 512 | 498 | 512 | 206,000 |
2014/02/28 | 517 | 517 | 506 | 511 | 274,000 |
2014/02/27 | 522 | 525 | 515 | 517 | 413,000 |
2014/02/26 | 524 | 534 | 524 | 529 | 281,000 |
2014/02/25 | 533 | 537 | 529 | 534 | 295,000 |
2014/02/24 | 525 | 539 | 518 | 529 | 498,000 |
2014/02/21 | 512 | 528 | 511 | 527 | 502,000 |
2014/02/20 | 519 | 521 | 508 | 511 | 507,000 |
2014/02/19 | 509 | 529 | 507 | 524 | 664,000 |
2014/02/18 | 494 | 515 | 488 | 512 | 453,000 |
2014/02/17 | 474 | 493 | 473 | 490 | 355,000 |
2014/02/14 | 482 | 488 | 470 | 471 | 232,000 |
2014/02/13 | 492 | 492 | 482 | 484 | 162,000 |
2014/02/12 | 492 | 496 | 487 | 489 | 153,000 |
2014/02/10 | 498 | 498 | 483 | 485 | 202,000 |
2014/02/07 | 485 | 488 | 480 | 486 | 194,000 |
2014/02/06 | 482 | 485 | 476 | 477 | 287,000 |
2014/02/05 | 476 | 485 | 475 | 482 | 523,000 |
2014/02/04 | 485 | 487 | 470 | 470 | 564,000 |
2014/02/03 | 500 | 505 | 495 | 495 | 293,000 |
2014/01/31 | 506 | 510 | 499 | 504 | 330,000 |
2014/01/30 | 504 | 510 | 500 | 503 | 350,000 |
2014/01/29 | 502 | 515 | 502 | 514 | 233,000 |
2014/01/28 | 500 | 505 | 499 | 500 | 342,000 |
2014/01/27 | 504 | 505 | 494 | 494 | 535,000 |
2014/01/24 | 521 | 525 | 517 | 517 | 315,000 |
2014/01/23 | 542 | 544 | 528 | 528 | 327,000 |
2014/01/22 | 538 | 547 | 538 | 541 | 287,000 |
2014/01/21 | 540 | 542 | 537 | 538 | 196,000 |
2014/01/20 | 542 | 542 | 536 | 538 | 126,000 |
2014/01/17 | 531 | 543 | 531 | 542 | 283,000 |
2014/01/16 | 535 | 542 | 533 | 533 | 155,000 |
2014/01/15 | 532 | 536 | 526 | 535 | 196,000 |
2014/01/14 | 537 | 537 | 529 | 530 | 293,000 |
2014/01/10 | 535 | 544 | 528 | 542 | 365,000 |
2014/01/09 | 540 | 540 | 532 | 537 | 334,000 |
2014/01/08 | 539 | 540 | 533 | 540 | 297,000 |
2014/01/07 | 542 | 542 | 536 | 537 | 243,000 |
2014/01/06 | 547 | 550 | 543 | 544 | 342,000 |