8366 (株)滋賀銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 1993-12-29 | 670 | 670 | 659 | 670 | 7,000 | 3,350 |
| 1993-12-28 | 664 | 664 | 664 | 664 | 2,000 | 3,320 |
| 1993-12-27 | 666 | 666 | 665 | 665 | 13,000 | 3,325 |
| 1993-12-24 | 671 | 671 | 666 | 666 | 17,000 | 3,330 |
| 1993-12-22 | 666 | 671 | 666 | 671 | 73,000 | 3,355 |
| 1993-12-21 | 663 | 665 | 662 | 665 | 8,000 | 3,325 |
| 1993-12-20 | 699 | 699 | 662 | 662 | 19,000 | 3,310 |
| 1993-12-17 | 690 | 700 | 680 | 680 | 9,000 | 3,400 |
| 1993-12-16 | 701 | 701 | 680 | 700 | 9,000 | 3,500 |
| 1993-12-15 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 1993-12-14 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1993-12-13 | 700 | 721 | 700 | 721 | 7,000 | 3,605 |
| 1993-12-10 | 680 | 700 | 680 | 700 | 112,000 | 3,500 |
| 1993-12-09 | 690 | 690 | 680 | 680 | 3,000 | 3,400 |
| 1993-12-08 | 670 | 670 | 670 | 670 | 28,000 | 3,350 |
| 1993-12-07 | 680 | 680 | 670 | 670 | 18,000 | 3,350 |
| 1993-12-06 | 685 | 690 | 680 | 680 | 23,000 | 3,400 |
| 1993-12-03 | 670 | 690 | 670 | 684 | 9,000 | 3,420 |
| 1993-12-02 | 700 | 701 | 690 | 690 | 30,000 | 3,450 |
| 1993-12-01 | 656 | 670 | 656 | 670 | 6,000 | 3,350 |
| 1993-11-30 | 690 | 700 | 655 | 655 | 19,000 | 3,275 |
| 1993-11-29 | 698 | 698 | 680 | 690 | 12,000 | 3,450 |
| 1993-11-26 | 720 | 727 | 700 | 700 | 27,000 | 3,500 |
| 1993-11-25 | 680 | 730 | 680 | 730 | 41,000 | 3,650 |
| 1993-11-24 | 690 | 700 | 690 | 697 | 12,000 | 3,485 |
| 1993-11-22 | 695 | 700 | 695 | 700 | 43,000 | 3,500 |
| 1993-11-19 | 700 | 705 | 695 | 695 | 6,000 | 3,475 |
| 1993-11-18 | 713 | 713 | 694 | 700 | 11,000 | 3,500 |
| 1993-11-17 | 700 | 700 | 693 | 693 | 13,000 | 3,465 |
| 1993-11-16 | 700 | 701 | 680 | 690 | 53,000 | 3,450 |
| 1993-11-15 | 730 | 730 | 700 | 700 | 22,000 | 3,500 |
| 1993-11-12 | 730 | 745 | 730 | 731 | 31,000 | 3,655 |
| 1993-11-11 | 746 | 746 | 740 | 745 | 62,000 | 3,725 |
| 1993-11-10 | 745 | 745 | 745 | 745 | 7,000 | 3,725 |
| 1993-11-09 | 774 | 774 | 751 | 751 | 8,000 | 3,755 |
| 1993-11-08 | 779 | 784 | 779 | 784 | 3,000 | 3,920 |
| 1993-11-05 | 790 | 790 | 780 | 780 | 4,000 | 3,900 |
| 1993-11-04 | 790 | 810 | 790 | 810 | 9,000 | 4,050 |
| 1993-11-02 | 810 | 810 | 810 | 810 | 9,000 | 4,050 |
| 1993-11-01 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1993-10-29 | 800 | 800 | 799 | 799 | 7,000 | 3,995 |
| 1993-10-28 | 810 | 810 | 801 | 801 | 8,000 | 4,005 |
| 1993-10-27 | 820 | 820 | 810 | 810 | 33,000 | 4,050 |
| 1993-10-26 | 824 | 825 | 824 | 825 | 5,000 | 4,125 |
| 1993-10-25 | 830 | 830 | 825 | 825 | 7,000 | 4,125 |
| 1993-10-22 | 810 | 830 | 810 | 830 | 41,000 | 4,150 |
| 1993-10-21 | 810 | 810 | 810 | 810 | 17,000 | 4,050 |
| 1993-10-20 | 800 | 830 | 800 | 830 | 10,000 | 4,150 |
| 1993-10-19 | 810 | 810 | 810 | 810 | 12,000 | 4,050 |
| 1993-10-18 | 830 | 830 | 810 | 810 | 5,000 | 4,050 |
| 1993-10-15 | 836 | 837 | 830 | 830 | 34,000 | 4,150 |
| 1993-10-14 | 835 | 837 | 827 | 837 | 10,000 | 4,185 |
| 1993-10-13 | 815 | 835 | 815 | 835 | 13,000 | 4,175 |
| 1993-10-12 | 819 | 820 | 815 | 820 | 18,000 | 4,100 |
| 1993-10-08 | 829 | 829 | 819 | 819 | 18,000 | 4,095 |
| 1993-10-07 | 838 | 838 | 832 | 832 | 5,000 | 4,160 |
| 1993-10-06 | 829 | 840 | 829 | 838 | 12,000 | 4,190 |
| 1993-10-05 | 835 | 840 | 825 | 839 | 29,000 | 4,195 |
| 1993-10-04 | 835 | 835 | 835 | 835 | 4,000 | 4,175 |
| 1993-10-01 | 830 | 830 | 825 | 825 | 13,000 | 4,125 |
| 1993-09-30 | 825 | 825 | 825 | 825 | 6,000 | 4,125 |
| 1993-09-29 | 830 | 830 | 825 | 825 | 4,000 | 4,125 |
| 1993-09-28 | 830 | 830 | 826 | 826 | 8,000 | 4,130 |
| 1993-09-27 | 838 | 838 | 831 | 831 | 7,000 | 4,155 |
| 1993-09-24 | 831 | 840 | 830 | 840 | 17,000 | 4,200 |
| 1993-09-22 | 844 | 844 | 830 | 830 | 40,000 | 4,150 |
| 1993-09-21 | 844 | 844 | 844 | 844 | 4,000 | 4,220 |
| 1993-09-20 | 840 | 844 | 826 | 826 | 11,000 | 4,130 |
| 1993-09-17 | 830 | 840 | 830 | 840 | 8,000 | 4,200 |
| 1993-09-16 | 849 | 849 | 840 | 840 | 2,000 | 4,200 |
| 1993-09-14 | 850 | 850 | 849 | 850 | 17,000 | 4,250 |
| 1993-09-13 | 857 | 857 | 845 | 850 | 14,000 | 4,250 |
| 1993-09-10 | 858 | 858 | 858 | 858 | 15,000 | 4,290 |
| 1993-09-09 | 838 | 838 | 838 | 838 | 5,000 | 4,190 |
| 1993-09-08 | 840 | 858 | 840 | 858 | 10,000 | 4,290 |
| 1993-09-07 | 850 | 850 | 850 | 850 | 5,000 | 4,250 |
| 1993-09-06 | 864 | 868 | 863 | 863 | 4,000 | 4,315 |
| 1993-09-03 | 840 | 864 | 840 | 864 | 8,000 | 4,320 |
| 1993-09-02 | 859 | 860 | 850 | 850 | 36,000 | 4,250 |
| 1993-09-01 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
| 1993-08-31 | 855 | 855 | 855 | 855 | 2,000 | 4,275 |
| 1993-08-30 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1993-08-27 | 840 | 860 | 840 | 860 | 38,000 | 4,300 |
| 1993-08-26 | 840 | 840 | 840 | 840 | 24,000 | 4,200 |
| 1993-08-25 | 840 | 840 | 840 | 840 | 11,000 | 4,200 |
| 1993-08-24 | 840 | 841 | 840 | 841 | 14,000 | 4,205 |
| 1993-08-23 | 841 | 841 | 840 | 840 | 35,000 | 4,200 |
| 1993-08-20 | 867 | 867 | 841 | 841 | 5,000 | 4,205 |
| 1993-08-18 | 869 | 869 | 868 | 868 | 4,000 | 4,340 |
| 1993-08-17 | 870 | 870 | 870 | 870 | 4,000 | 4,350 |
| 1993-08-16 | 850 | 870 | 850 | 870 | 10,000 | 4,350 |
| 1993-08-13 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1993-08-12 | 860 | 870 | 860 | 870 | 21,000 | 4,350 |
| 1993-08-11 | 870 | 870 | 860 | 860 | 15,000 | 4,300 |
| 1993-08-10 | 872 | 872 | 869 | 870 | 9,000 | 4,350 |
| 1993-08-09 | 869 | 870 | 869 | 870 | 9,000 | 4,350 |
| 1993-08-06 | 874 | 874 | 860 | 870 | 13,000 | 4,350 |
| 1993-08-05 | 875 | 875 | 875 | 875 | 15,000 | 4,375 |
| 1993-08-04 | 866 | 875 | 866 | 875 | 42,000 | 4,375 |
| 1993-08-03 | 859 | 876 | 859 | 866 | 18,000 | 4,330 |
| 1993-08-02 | 859 | 859 | 859 | 859 | 13,000 | 4,295 |
| 1993-07-30 | 869 | 870 | 859 | 859 | 18,000 | 4,295 |
| 1993-07-29 | 840 | 870 | 833 | 870 | 12,000 | 4,350 |
| 1993-07-28 | 840 | 840 | 833 | 840 | 7,000 | 4,200 |
| 1993-07-27 | 833 | 833 | 833 | 833 | 1,000 | 4,165 |
| 1993-07-26 | 835 | 840 | 833 | 833 | 11,000 | 4,165 |
| 1993-07-23 | 860 | 860 | 840 | 840 | 46,000 | 4,200 |
| 1993-07-22 | 859 | 861 | 859 | 860 | 20,000 | 4,300 |
| 1993-07-21 | 853 | 859 | 850 | 859 | 20,000 | 4,295 |
| 1993-07-20 | 874 | 874 | 853 | 859 | 21,000 | 4,295 |
| 1993-07-19 | 880 | 880 | 863 | 865 | 54,000 | 4,325 |
| 1993-07-16 | 843 | 870 | 843 | 870 | 64,000 | 4,350 |
| 1993-07-15 | 818 | 840 | 818 | 840 | 23,000 | 4,200 |
| 1993-07-14 | 824 | 825 | 810 | 810 | 21,000 | 4,050 |
| 1993-07-13 | 809 | 825 | 809 | 825 | 16,000 | 4,125 |
| 1993-07-12 | 815 | 823 | 815 | 815 | 23,000 | 4,075 |
| 1993-07-09 | 801 | 818 | 801 | 815 | 10,000 | 4,075 |
| 1993-07-08 | 804 | 804 | 800 | 801 | 9,000 | 4,005 |
| 1993-07-07 | 801 | 804 | 801 | 804 | 4,000 | 4,020 |
| 1993-07-06 | 808 | 813 | 803 | 804 | 10,000 | 4,020 |
| 1993-07-05 | 828 | 828 | 828 | 828 | 13,000 | 4,140 |
| 1993-07-02 | 826 | 830 | 826 | 828 | 9,000 | 4,140 |
| 1993-07-01 | 820 | 820 | 806 | 806 | 3,000 | 4,030 |
| 1993-06-29 | 839 | 839 | 839 | 839 | 2,000 | 4,195 |
| 1993-06-28 | 823 | 840 | 823 | 839 | 18,000 | 4,195 |
| 1993-06-25 | 816 | 823 | 816 | 823 | 17,000 | 4,115 |
| 1993-06-23 | 775 | 775 | 775 | 775 | 16,000 | 3,875 |
| 1993-06-22 | 775 | 776 | 770 | 775 | 22,000 | 3,875 |
| 1993-06-21 | 800 | 800 | 780 | 780 | 23,000 | 3,900 |
| 1993-06-18 | 815 | 817 | 815 | 817 | 15,000 | 4,085 |
| 1993-06-17 | 823 | 823 | 818 | 823 | 23,000 | 4,115 |
| 1993-06-16 | 845 | 845 | 826 | 826 | 29,000 | 4,130 |
| 1993-06-15 | 878 | 878 | 849 | 850 | 16,000 | 4,250 |
| 1993-06-14 | 870 | 881 | 865 | 880 | 105,000 | 4,400 |
| 1993-06-11 | 844 | 870 | 835 | 870 | 87,000 | 4,350 |
| 1993-06-10 | 814 | 834 | 814 | 834 | 42,000 | 4,170 |
| 1993-06-08 | 815 | 820 | 810 | 810 | 15,000 | 4,050 |
| 1993-06-07 | 815 | 815 | 810 | 813 | 25,000 | 4,065 |
| 1993-06-04 | 796 | 803 | 795 | 803 | 25,000 | 4,015 |
| 1993-06-03 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1993-06-02 | 788 | 788 | 784 | 784 | 10,000 | 3,920 |
| 1993-06-01 | 800 | 800 | 778 | 778 | 6,000 | 3,890 |
| 1993-05-31 | 797 | 797 | 790 | 791 | 13,000 | 3,955 |
| 1993-05-28 | 796 | 800 | 796 | 797 | 26,000 | 3,985 |
| 1993-05-27 | 792 | 792 | 785 | 790 | 17,000 | 3,950 |
| 1993-05-26 | 782 | 782 | 778 | 782 | 15,000 | 3,910 |
| 1993-05-25 | 785 | 785 | 782 | 782 | 17,000 | 3,910 |
| 1993-05-24 | 785 | 790 | 782 | 785 | 14,000 | 3,925 |
| 1993-05-21 | 786 | 800 | 786 | 786 | 38,000 | 3,930 |
| 1993-05-20 | 792 | 792 | 786 | 786 | 9,000 | 3,930 |
| 1993-05-19 | 791 | 792 | 786 | 792 | 14,000 | 3,960 |
| 1993-05-18 | 798 | 798 | 792 | 792 | 13,000 | 3,960 |
| 1993-05-17 | 795 | 800 | 791 | 800 | 104,000 | 4,000 |
| 1993-05-14 | 780 | 799 | 780 | 799 | 3,000 | 3,995 |
| 1993-05-13 | 800 | 800 | 800 | 800 | 12,000 | 4,000 |
| 1993-05-12 | 780 | 800 | 775 | 800 | 34,000 | 4,000 |
| 1993-05-11 | 780 | 787 | 761 | 775 | 21,000 | 3,875 |
| 1993-05-10 | 780 | 780 | 760 | 780 | 26,000 | 3,900 |
| 1993-05-07 | 760 | 760 | 750 | 753 | 20,000 | 3,765 |
| 1993-05-06 | 750 | 760 | 750 | 755 | 33,000 | 3,775 |
| 1993-04-30 | 750 | 761 | 750 | 750 | 34,000 | 3,750 |
| 1993-04-28 | 737 | 745 | 737 | 740 | 7,000 | 3,700 |
| 1993-04-27 | 721 | 737 | 721 | 737 | 21,000 | 3,685 |
| 1993-04-26 | 751 | 751 | 720 | 720 | 28,000 | 3,600 |
| 1993-04-23 | 730 | 750 | 730 | 750 | 36,000 | 3,750 |
| 1993-04-22 | 740 | 740 | 730 | 730 | 6,000 | 3,650 |
| 1993-04-21 | 740 | 740 | 730 | 740 | 11,000 | 3,700 |
| 1993-04-20 | 750 | 750 | 740 | 740 | 10,000 | 3,700 |
| 1993-04-19 | 750 | 750 | 750 | 750 | 9,000 | 3,750 |
| 1993-04-16 | 765 | 765 | 750 | 750 | 12,000 | 3,750 |
| 1993-04-15 | 771 | 771 | 765 | 765 | 12,000 | 3,825 |
| 1993-04-14 | 779 | 779 | 771 | 771 | 37,000 | 3,855 |
| 1993-04-13 | 758 | 768 | 758 | 768 | 15,000 | 3,840 |
| 1993-04-12 | 762 | 762 | 760 | 760 | 2,000 | 3,800 |
| 1993-04-09 | 779 | 780 | 762 | 762 | 20,000 | 3,810 |
| 1993-04-08 | 802 | 810 | 797 | 797 | 52,000 | 3,985 |
| 1993-04-07 | 745 | 790 | 745 | 790 | 77,000 | 3,950 |
| 1993-04-06 | 746 | 750 | 725 | 745 | 36,000 | 3,725 |
| 1993-04-05 | 750 | 756 | 747 | 747 | 74,000 | 3,735 |
| 1993-04-02 | 706 | 750 | 706 | 750 | 28,000 | 3,750 |
| 1993-04-01 | 720 | 720 | 700 | 700 | 22,000 | 3,500 |
| 1993-03-31 | 725 | 734 | 722 | 722 | 17,000 | 3,610 |
| 1993-03-30 | 734 | 734 | 722 | 722 | 32,000 | 3,610 |
| 1993-03-29 | 711 | 734 | 711 | 734 | 8,000 | 3,670 |
| 1993-03-26 | 720 | 720 | 710 | 710 | 12,000 | 3,550 |
| 1993-03-25 | 710 | 720 | 710 | 720 | 10,000 | 3,600 |
| 1993-03-24 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1993-03-23 | 719 | 720 | 710 | 710 | 64,000 | 3,550 |
| 1993-03-22 | 718 | 719 | 716 | 718 | 14,000 | 3,590 |
| 1993-03-19 | 720 | 720 | 716 | 718 | 47,000 | 3,590 |
| 1993-03-18 | 680 | 712 | 680 | 712 | 50,000 | 3,560 |
| 1993-03-17 | 680 | 680 | 675 | 680 | 24,000 | 3,400 |
| 1993-03-16 | 685 | 685 | 680 | 680 | 21,000 | 3,400 |
| 1993-03-15 | 686 | 686 | 686 | 686 | 7,000 | 3,430 |
| 1993-03-12 | 680 | 680 | 680 | 680 | 90,000 | 3,400 |
| 1993-03-11 | 709 | 710 | 708 | 708 | 7,000 | 3,540 |
| 1993-03-10 | 700 | 710 | 700 | 707 | 116,000 | 3,535 |
| 1993-03-09 | 700 | 700 | 700 | 700 | 29,000 | 3,500 |
| 1993-03-08 | 684 | 700 | 681 | 700 | 98,000 | 3,500 |
| 1993-03-05 | 687 | 687 | 679 | 684 | 73,000 | 3,420 |
| 1993-03-04 | 703 | 703 | 689 | 689 | 33,000 | 3,445 |
| 1993-03-03 | 710 | 710 | 699 | 704 | 21,000 | 3,520 |
| 1993-03-02 | 717 | 717 | 715 | 715 | 7,000 | 3,575 |
| 1993-03-01 | 723 | 723 | 719 | 720 | 14,000 | 3,600 |
| 1993-02-26 | 733 | 733 | 733 | 733 | 107,000 | 3,665 |
| 1993-02-24 | 734 | 734 | 734 | 734 | 2,000 | 3,670 |
| 1993-02-23 | 735 | 735 | 735 | 735 | 41,000 | 3,675 |
| 1993-02-22 | 735 | 735 | 735 | 735 | 5,000 | 3,675 |
| 1993-02-19 | 735 | 736 | 735 | 736 | 6,000 | 3,680 |
| 1993-02-18 | 740 | 740 | 735 | 737 | 137,000 | 3,685 |
| 1993-02-17 | 743 | 743 | 740 | 740 | 23,000 | 3,700 |
| 1993-02-16 | 755 | 755 | 745 | 745 | 26,000 | 3,725 |
| 1993-02-15 | 760 | 760 | 750 | 755 | 31,000 | 3,775 |
| 1993-02-12 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1993-02-10 | 774 | 774 | 760 | 760 | 9,000 | 3,800 |
| 1993-02-09 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1993-02-08 | 780 | 780 | 780 | 780 | 15,000 | 3,900 |
| 1993-02-05 | 783 | 783 | 780 | 780 | 30,000 | 3,900 |
| 1993-02-04 | 783 | 783 | 783 | 783 | 3,000 | 3,915 |
| 1993-02-03 | 784 | 784 | 784 | 784 | 8,000 | 3,920 |
| 1993-02-02 | 785 | 785 | 785 | 785 | 11,000 | 3,925 |
| 1993-02-01 | 789 | 789 | 785 | 785 | 8,000 | 3,925 |
| 1993-01-29 | 789 | 789 | 785 | 789 | 11,000 | 3,945 |
| 1993-01-28 | 789 | 790 | 789 | 790 | 16,000 | 3,950 |
| 1993-01-27 | 789 | 789 | 771 | 789 | 16,000 | 3,945 |
| 1993-01-26 | 784 | 784 | 778 | 780 | 15,000 | 3,900 |
| 1993-01-25 | 798 | 798 | 784 | 784 | 35,000 | 3,920 |
| 1993-01-22 | 790 | 800 | 790 | 798 | 41,000 | 3,990 |
| 1993-01-21 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1993-01-20 | 795 | 795 | 790 | 790 | 40,000 | 3,950 |
| 1993-01-19 | 800 | 800 | 795 | 795 | 11,000 | 3,975 |
| 1993-01-18 | 794 | 800 | 790 | 800 | 5,000 | 4,000 |
| 1993-01-14 | 795 | 795 | 795 | 795 | 3,000 | 3,975 |
| 1993-01-13 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1993-01-12 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-01-11 | 800 | 800 | 795 | 800 | 15,000 | 4,000 |
| 1993-01-08 | 805 | 805 | 803 | 803 | 2,000 | 4,015 |
| 1993-01-07 | 800 | 805 | 800 | 805 | 7,000 | 4,025 |
| 1993-01-06 | 800 | 800 | 800 | 800 | 9,000 | 4,000 |
| 1993-01-05 | 809 | 809 | 800 | 800 | 4,000 | 4,000 |
| 1993-01-04 | 809 | 809 | 809 | 809 | 1,000 | 4,045 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.05株 [1986-07-28]1株→1.187株
