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 |
---|---|---|---|---|---|
2015/12/30 | 608 | 610 | 603 | 607 | 256,000 |
2015/12/29 | 587 | 608 | 584 | 603 | 469,000 |
2015/12/28 | 577 | 590 | 575 | 587 | 223,000 |
2015/12/25 | 580 | 586 | 576 | 577 | 245,000 |
2015/12/24 | 594 | 594 | 583 | 584 | 199,000 |
2015/12/22 | 585 | 591 | 581 | 587 | 256,000 |
2015/12/21 | 580 | 588 | 574 | 585 | 414,000 |
2015/12/18 | 594 | 604 | 584 | 586 | 663,000 |
2015/12/17 | 605 | 606 | 591 | 594 | 518,000 |
2015/12/16 | 585 | 592 | 585 | 591 | 549,000 |
2015/12/15 | 590 | 592 | 577 | 577 | 503,000 |
2015/12/14 | 585 | 593 | 582 | 591 | 400,000 |
2015/12/11 | 598 | 602 | 594 | 597 | 786,000 |
2015/12/10 | 603 | 604 | 596 | 597 | 414,000 |
2015/12/09 | 606 | 610 | 600 | 603 | 462,000 |
2015/12/08 | 608 | 610 | 601 | 606 | 585,000 |
2015/12/07 | 612 | 621 | 610 | 610 | 391,000 |
2015/12/04 | 605 | 612 | 605 | 611 | 447,000 |
2015/12/03 | 622 | 627 | 615 | 618 | 376,000 |
2015/12/02 | 622 | 627 | 622 | 622 | 598,000 |
2015/12/01 | 617 | 622 | 616 | 620 | 390,000 |
2015/11/30 | 625 | 626 | 615 | 619 | 790,000 |
2015/11/27 | 633 | 637 | 625 | 631 | 461,000 |
2015/11/26 | 634 | 639 | 632 | 635 | 468,000 |
2015/11/25 | 644 | 644 | 633 | 635 | 418,000 |
2015/11/24 | 649 | 649 | 638 | 646 | 558,000 |
2015/11/20 | 657 | 657 | 637 | 650 | 1,108,000 |
2015/11/19 | 652 | 662 | 650 | 657 | 723,000 |
2015/11/18 | 652 | 653 | 644 | 644 | 521,000 |
2015/11/17 | 653 | 654 | 644 | 648 | 604,000 |
2015/11/16 | 638 | 651 | 638 | 647 | 465,000 |
2015/11/13 | 653 | 659 | 646 | 647 | 655,000 |
2015/11/12 | 664 | 669 | 660 | 667 | 759,000 |
2015/11/11 | 660 | 671 | 657 | 662 | 784,000 |
2015/11/10 | 658 | 668 | 658 | 665 | 450,000 |
2015/11/09 | 664 | 673 | 662 | 668 | 896,000 |
2015/11/06 | 654 | 660 | 651 | 658 | 666,000 |
2015/11/05 | 644 | 654 | 638 | 652 | 877,000 |
2015/11/04 | 646 | 654 | 638 | 639 | 769,000 |
2015/11/02 | 640 | 645 | 633 | 642 | 780,000 |
2015/10/30 | 650 | 659 | 641 | 649 | 932,000 |
2015/10/29 | 637 | 654 | 636 | 650 | 2,236,000 |
2015/10/28 | 634 | 637 | 623 | 630 | 1,125,000 |
2015/10/27 | 617 | 644 | 617 | 628 | 1,625,000 |
2015/10/26 | 621 | 624 | 615 | 617 | 431,000 |
2015/10/23 | 617 | 621 | 612 | 615 | 472,000 |
2015/10/22 | 608 | 616 | 607 | 608 | 324,000 |
2015/10/21 | 593 | 611 | 593 | 610 | 373,000 |
2015/10/20 | 601 | 607 | 595 | 599 | 263,000 |
2015/10/19 | 602 | 608 | 596 | 599 | 625,000 |
2015/10/16 | 597 | 611 | 597 | 604 | 1,012,000 |
2015/10/15 | 583 | 596 | 582 | 590 | 762,000 |
2015/10/14 | 595 | 595 | 579 | 583 | 954,000 |
2015/10/13 | 607 | 607 | 596 | 598 | 661,000 |
2015/10/09 | 614 | 614 | 602 | 610 | 683,000 |
2015/10/08 | 616 | 619 | 607 | 609 | 550,000 |
2015/10/07 | 611 | 619 | 607 | 615 | 563,000 |
2015/10/06 | 608 | 616 | 608 | 610 | 555,000 |
2015/10/05 | 615 | 616 | 604 | 606 | 349,000 |
2015/10/02 | 615 | 615 | 604 | 611 | 404,000 |
2015/10/01 | 610 | 622 | 603 | 615 | 588,000 |
2015/09/30 | 595 | 610 | 594 | 606 | 957,000 |
2015/09/29 | 593 | 597 | 584 | 593 | 1,084,000 |
2015/09/28 | 594 | 606 | 589 | 603 | 773,000 |
2015/09/25 | 583 | 597 | 583 | 594 | 751,000 |
2015/09/24 | 582 | 594 | 581 | 581 | 608,000 |
2015/09/18 | 607 | 607 | 588 | 592 | 631,000 |
2015/09/17 | 610 | 610 | 601 | 607 | 352,000 |
2015/09/16 | 610 | 613 | 603 | 610 | 386,000 |
2015/09/15 | 611 | 620 | 606 | 606 | 534,000 |
2015/09/14 | 604 | 611 | 596 | 605 | 417,000 |
2015/09/11 | 590 | 605 | 588 | 602 | 796,000 |
2015/09/10 | 587 | 600 | 585 | 596 | 613,000 |
2015/09/09 | 600 | 606 | 592 | 603 | 608,000 |
2015/09/08 | 584 | 589 | 579 | 584 | 340,000 |
2015/09/07 | 576 | 590 | 569 | 583 | 408,000 |
2015/09/04 | 589 | 594 | 575 | 581 | 673,000 |
2015/09/03 | 600 | 601 | 587 | 589 | 570,000 |
2015/09/02 | 592 | 614 | 586 | 600 | 823,000 |
2015/09/01 | 619 | 621 | 598 | 600 | 1,035,000 |
2015/08/31 | 616 | 627 | 611 | 620 | 765,000 |
2015/08/28 | 613 | 626 | 603 | 623 | 944,000 |
2015/08/27 | 602 | 605 | 585 | 588 | 929,000 |
2015/08/26 | 562 | 595 | 562 | 591 | 1,017,000 |
2015/08/25 | 563 | 580 | 558 | 558 | 1,040,000 |
2015/08/24 | 600 | 610 | 583 | 584 | 876,000 |
2015/08/21 | 637 | 641 | 616 | 620 | 672,000 |
2015/08/20 | 660 | 661 | 645 | 647 | 383,000 |
2015/08/19 | 660 | 665 | 659 | 660 | 290,000 |
2015/08/18 | 666 | 670 | 661 | 665 | 182,000 |
2015/08/17 | 666 | 674 | 660 | 665 | 267,000 |
2015/08/14 | 669 | 672 | 661 | 667 | 247,000 |
2015/08/13 | 668 | 673 | 665 | 670 | 367,000 |
2015/08/12 | 671 | 679 | 669 | 675 | 309,000 |
2015/08/11 | 678 | 679 | 668 | 675 | 344,000 |
2015/08/10 | 675 | 680 | 667 | 678 | 226,000 |
2015/08/07 | 662 | 675 | 661 | 674 | 322,000 |
2015/08/06 | 670 | 677 | 666 | 669 | 325,000 |
2015/08/05 | 658 | 676 | 658 | 666 | 436,000 |
2015/08/04 | 662 | 666 | 657 | 665 | 299,000 |
2015/08/03 | 658 | 662 | 651 | 659 | 317,000 |
2015/07/31 | 655 | 663 | 649 | 660 | 472,000 |
2015/07/30 | 646 | 656 | 644 | 650 | 605,000 |
2015/07/29 | 640 | 645 | 636 | 643 | 398,000 |
2015/07/28 | 642 | 652 | 637 | 644 | 564,000 |
2015/07/27 | 645 | 648 | 642 | 647 | 391,000 |
2015/07/24 | 665 | 669 | 646 | 649 | 517,000 |
2015/07/23 | 661 | 667 | 660 | 665 | 288,000 |
2015/07/22 | 658 | 665 | 658 | 659 | 294,000 |
2015/07/21 | 662 | 672 | 660 | 668 | 631,000 |
2015/07/17 | 663 | 665 | 655 | 658 | 519,000 |
2015/07/16 | 666 | 667 | 662 | 667 | 629,000 |
2015/07/15 | 654 | 661 | 649 | 661 | 671,000 |
2015/07/14 | 654 | 656 | 649 | 652 | 623,000 |
2015/07/13 | 640 | 644 | 634 | 642 | 538,000 |
2015/07/10 | 628 | 644 | 624 | 631 | 978,000 |
2015/07/09 | 624 | 632 | 612 | 627 | 1,141,000 |
2015/07/08 | 658 | 661 | 637 | 639 | 1,044,000 |
2015/07/07 | 661 | 673 | 661 | 665 | 445,000 |
2015/07/06 | 659 | 663 | 652 | 654 | 404,000 |
2015/07/03 | 671 | 678 | 667 | 669 | 305,000 |
2015/07/02 | 670 | 675 | 667 | 671 | 330,000 |
2015/07/01 | 660 | 664 | 653 | 663 | 390,000 |
2015/06/30 | 659 | 667 | 651 | 660 | 657,000 |
2015/06/29 | 668 | 669 | 655 | 659 | 569,000 |
2015/06/26 | 668 | 678 | 662 | 678 | 658,000 |
2015/06/25 | 674 | 674 | 663 | 664 | 322,000 |
2015/06/24 | 673 | 679 | 670 | 675 | 538,000 |
2015/06/23 | 662 | 677 | 658 | 668 | 990,000 |
2015/06/22 | 644 | 660 | 643 | 659 | 545,000 |
2015/06/19 | 641 | 648 | 640 | 642 | 572,000 |
2015/06/18 | 639 | 648 | 631 | 637 | 600,000 |
2015/06/17 | 641 | 644 | 635 | 639 | 576,000 |
2015/06/16 | 649 | 651 | 638 | 639 | 630,000 |
2015/06/15 | 656 | 662 | 653 | 653 | 365,000 |
2015/06/12 | 658 | 665 | 654 | 659 | 1,129,000 |
2015/06/11 | 657 | 668 | 655 | 658 | 471,000 |
2015/06/10 | 668 | 668 | 655 | 655 | 861,000 |
2015/06/09 | 672 | 678 | 658 | 661 | 851,000 |
2015/06/08 | 680 | 688 | 673 | 676 | 705,000 |
2015/06/05 | 672 | 678 | 669 | 673 | 452,000 |
2015/06/04 | 668 | 678 | 666 | 674 | 284,000 |
2015/06/03 | 670 | 674 | 663 | 667 | 498,000 |
2015/06/02 | 677 | 678 | 668 | 673 | 726,000 |
2015/06/01 | 677 | 678 | 669 | 677 | 448,000 |
2015/05/29 | 684 | 688 | 677 | 677 | 638,000 |
2015/05/28 | 677 | 685 | 674 | 680 | 895,000 |
2015/05/27 | 675 | 679 | 668 | 674 | 458,000 |
2015/05/26 | 672 | 678 | 672 | 674 | 303,000 |
2015/05/25 | 669 | 677 | 669 | 676 | 517,000 |
2015/05/22 | 672 | 672 | 664 | 668 | 405,000 |
2015/05/21 | 664 | 672 | 658 | 669 | 638,000 |
2015/05/20 | 665 | 666 | 658 | 661 | 450,000 |
2015/05/19 | 650 | 665 | 647 | 665 | 912,000 |
2015/05/18 | 634 | 650 | 633 | 650 | 808,000 |
2015/05/15 | 625 | 642 | 625 | 640 | 847,000 |
2015/05/14 | 633 | 639 | 625 | 629 | 590,000 |
2015/05/13 | 637 | 640 | 626 | 633 | 546,000 |
2015/05/12 | 632 | 637 | 630 | 636 | 551,000 |
2015/05/11 | 640 | 642 | 632 | 637 | 613,000 |
2015/05/08 | 625 | 636 | 625 | 634 | 702,000 |
2015/05/07 | 625 | 633 | 622 | 623 | 595,000 |
2015/05/01 | 630 | 638 | 621 | 626 | 689,000 |
2015/04/30 | 640 | 643 | 626 | 632 | 780,000 |
2015/04/28 | 642 | 646 | 638 | 644 | 535,000 |
2015/04/27 | 644 | 646 | 634 | 640 | 454,000 |
2015/04/24 | 649 | 649 | 642 | 643 | 534,000 |
2015/04/23 | 652 | 654 | 639 | 646 | 738,000 |
2015/04/22 | 644 | 651 | 639 | 650 | 1,085,000 |
2015/04/21 | 629 | 643 | 628 | 641 | 905,000 |
2015/04/20 | 633 | 635 | 625 | 630 | 651,000 |
2015/04/17 | 629 | 641 | 625 | 634 | 1,409,000 |
2015/04/16 | 607 | 630 | 605 | 630 | 1,288,000 |
2015/04/15 | 601 | 607 | 600 | 607 | 568,000 |
2015/04/14 | 593 | 606 | 592 | 604 | 723,000 |
2015/04/13 | 599 | 599 | 590 | 594 | 607,000 |
2015/04/10 | 595 | 597 | 590 | 597 | 563,000 |
2015/04/09 | 596 | 597 | 591 | 594 | 550,000 |
2015/04/08 | 595 | 601 | 592 | 595 | 853,000 |
2015/04/07 | 582 | 592 | 582 | 590 | 668,000 |
2015/04/06 | 582 | 582 | 576 | 580 | 624,000 |
2015/04/03 | 592 | 596 | 579 | 585 | 833,000 |
2015/04/02 | 589 | 606 | 585 | 596 | 1,190,000 |
2015/04/01 | 601 | 602 | 586 | 590 | 1,684,000 |
2015/03/31 | 618 | 618 | 599 | 600 | 1,147,000 |
2015/03/30 | 610 | 615 | 605 | 613 | 663,000 |
2015/03/27 | 616 | 623 | 602 | 608 | 839,000 |
2015/03/26 | 630 | 630 | 616 | 617 | 858,000 |
2015/03/25 | 635 | 638 | 628 | 632 | 783,000 |
2015/03/24 | 629 | 633 | 625 | 632 | 651,000 |
2015/03/23 | 632 | 632 | 623 | 631 | 542,000 |
2015/03/20 | 630 | 632 | 624 | 632 | 954,000 |
2015/03/19 | 640 | 640 | 625 | 627 | 1,056,000 |
2015/03/18 | 641 | 643 | 634 | 640 | 610,000 |
2015/03/17 | 640 | 642 | 637 | 638 | 544,000 |
2015/03/16 | 635 | 646 | 630 | 639 | 755,000 |
2015/03/13 | 650 | 650 | 635 | 638 | 1,252,000 |
2015/03/12 | 639 | 649 | 638 | 640 | 678,000 |
2015/03/11 | 640 | 643 | 636 | 638 | 1,352,000 |
2015/03/10 | 646 | 650 | 634 | 639 | 1,369,000 |
2015/03/09 | 662 | 662 | 640 | 644 | 1,657,000 |
2015/03/06 | 699 | 699 | 658 | 662 | 3,343,000 |
2015/03/05 | 704 | 713 | 704 | 712 | 219,000 |
2015/03/04 | 717 | 717 | 700 | 706 | 358,000 |
2015/03/03 | 715 | 719 | 708 | 714 | 288,000 |
2015/03/02 | 712 | 715 | 702 | 709 | 484,000 |
2015/02/27 | 720 | 734 | 715 | 715 | 471,000 |
2015/02/26 | 726 | 727 | 714 | 718 | 448,000 |
2015/02/25 | 728 | 728 | 718 | 723 | 491,000 |
2015/02/24 | 731 | 733 | 718 | 718 | 503,000 |
2015/02/23 | 743 | 743 | 722 | 726 | 881,000 |
2015/02/20 | 749 | 749 | 739 | 743 | 417,000 |
2015/02/19 | 733 | 750 | 733 | 747 | 812,000 |
2015/02/18 | 724 | 741 | 723 | 736 | 546,000 |
2015/02/17 | 715 | 718 | 708 | 712 | 425,000 |
2015/02/16 | 700 | 725 | 696 | 719 | 418,000 |
2015/02/13 | 703 | 706 | 695 | 698 | 395,000 |
2015/02/12 | 692 | 710 | 691 | 703 | 574,000 |
2015/02/10 | 684 | 687 | 677 | 682 | 230,000 |
2015/02/09 | 685 | 692 | 675 | 682 | 268,000 |
2015/02/06 | 673 | 685 | 673 | 681 | 232,000 |
2015/02/05 | 671 | 679 | 654 | 669 | 301,000 |
2015/02/04 | 661 | 679 | 661 | 667 | 365,000 |
2015/02/03 | 661 | 665 | 653 | 656 | 319,000 |
2015/02/02 | 652 | 661 | 651 | 659 | 236,000 |
2015/01/30 | 660 | 673 | 659 | 661 | 390,000 |
2015/01/29 | 653 | 659 | 647 | 656 | 206,000 |
2015/01/28 | 652 | 657 | 647 | 656 | 190,000 |
2015/01/27 | 642 | 654 | 638 | 652 | 334,000 |
2015/01/26 | 622 | 638 | 620 | 636 | 192,000 |
2015/01/23 | 621 | 634 | 621 | 629 | 320,000 |
2015/01/22 | 625 | 625 | 611 | 617 | 231,000 |
2015/01/21 | 634 | 634 | 622 | 626 | 214,000 |
2015/01/20 | 617 | 635 | 616 | 635 | 273,000 |
2015/01/19 | 617 | 620 | 610 | 615 | 321,000 |
2015/01/16 | 616 | 617 | 605 | 610 | 304,000 |
2015/01/15 | 619 | 628 | 617 | 626 | 251,000 |
2015/01/14 | 618 | 628 | 618 | 620 | 289,000 |
2015/01/13 | 618 | 622 | 612 | 622 | 186,000 |
2015/01/09 | 624 | 628 | 620 | 626 | 287,000 |
2015/01/08 | 626 | 631 | 621 | 623 | 216,000 |
2015/01/07 | 619 | 627 | 618 | 621 | 211,000 |
2015/01/06 | 640 | 640 | 625 | 625 | 349,000 |
2015/01/05 | 645 | 651 | 638 | 649 | 222,000 |