8366 (株)滋賀銀行の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	475	475	475	475	20,000	2,375
1999-12-29	485	486	470	470	49,000	2,350
1999-12-28	485	485	485	485	9,000	2,425
1999-12-27	490	495	490	490	11,000	2,450
1999-12-24	500	507	493	500	131,000	2,500
1999-12-22	493	500	493	500	97,000	2,500
1999-12-21	496	497	490	493	38,000	2,465
1999-12-20	491	491	486	486	58,000	2,430
1999-12-17	490	490	486	486	45,000	2,430
1999-12-16	483	486	481	486	61,000	2,430
1999-12-15	507	507	476	481	189,000	2,405
1999-12-14	506	507	504	506	55,000	2,530
1999-12-13	507	508	506	506	31,000	2,530
1999-12-10	500	510	500	506	173,000	2,530
1999-12-09	499	502	496	500	109,000	2,500
1999-12-08	494	500	494	499	121,000	2,495
1999-12-07	490	499	482	494	90,000	2,470
1999-12-06	496	508	495	495	75,000	2,475
1999-12-03	500	509	491	495	78,000	2,475
1999-12-02	516	516	506	509	80,000	2,545
1999-12-01	510	515	497	506	71,000	2,530
1999-11-30	519	519	500	500	87,000	2,500
1999-11-29	511	518	510	510	49,000	2,550
1999-11-26	515	518	500	512	52,000	2,560
1999-11-25	507	525	507	525	95,000	2,625
1999-11-24	520	520	515	517	52,000	2,585
1999-11-22	519	529	519	520	113,000	2,600
1999-11-19	523	523	513	519	55,000	2,595
1999-11-18	520	530	518	523	179,000	2,615
1999-11-17	509	520	500	520	165,000	2,600
1999-11-16	507	509	500	509	104,000	2,545
1999-11-15	502	507	501	507	38,000	2,535
1999-11-12	507	507	501	502	74,000	2,510
1999-11-11	507	507	500	501	60,000	2,505
1999-11-10	515	520	506	520	41,000	2,600
1999-11-09	510	525	508	515	166,000	2,575
1999-11-08	523	523	490	490	118,000	2,450
1999-11-05	527	530	518	524	184,000	2,620
1999-11-04	520	524	515	517	63,000	2,585
1999-11-02	525	525	516	524	82,000	2,620
1999-11-01	534	534	520	520	50,000	2,600
1999-10-29	524	530	516	525	282,000	2,625
1999-10-28	524	535	515	515	367,000	2,575
1999-10-27	515	524	515	520	340,000	2,600
1999-10-26	510	517	510	511	247,000	2,555
1999-10-25	496	521	496	500	185,000	2,500
1999-10-22	486	498	486	495	26,000	2,475
1999-10-21	501	501	480	480	141,000	2,400
1999-10-20	503	504	499	504	34,000	2,520
1999-10-19	507	507	498	500	30,000	2,500
1999-10-18	507	507	497	498	31,000	2,490
1999-10-15	500	508	500	501	47,000	2,505
1999-10-14	500	509	495	495	78,000	2,475
1999-10-13	495	509	495	501	61,000	2,505
1999-10-12	482	486	482	486	74,000	2,430
1999-10-08	489	490	489	489	88,000	2,445
1999-10-07	486	490	485	489	61,000	2,445
1999-10-06	482	494	482	487	20,000	2,435
1999-10-05	477	484	477	482	22,000	2,410
1999-10-04	500	502	496	502	59,000	2,510
1999-10-01	514	514	501	505	72,000	2,525
1999-09-30	504	508	500	505	117,000	2,525
1999-09-29	497	498	476	476	37,000	2,380
1999-09-28	505	509	494	495	5,000	2,475
1999-09-27	510	512	500	509	27,000	2,545
1999-09-24	506	519	486	514	81,000	2,570
1999-09-22	510	512	510	512	67,000	2,560
1999-09-21	501	510	500	510	32,000	2,550
1999-09-20	511	511	494	500	54,000	2,500
1999-09-17	505	506	504	504	32,000	2,520
1999-09-16	506	506	494	506	78,000	2,530
1999-09-14	500	508	499	506	180,000	2,530
1999-09-13	481	500	481	495	103,000	2,475
1999-09-10	490	493	489	491	137,000	2,455
1999-09-09	494	496	485	485	62,000	2,425
1999-09-08	496	497	494	494	52,000	2,470
1999-09-07	498	498	491	495	52,000	2,475
1999-09-06	499	500	498	498	128,000	2,490
1999-09-03	510	510	499	499	102,000	2,495
1999-09-02	520	540	510	510	62,000	2,550
1999-09-01	512	515	512	515	35,000	2,575
1999-08-31	511	511	505	505	17,000	2,525
1999-08-30	512	512	511	511	41,000	2,555
1999-08-27	520	529	512	512	19,000	2,560
1999-08-26	517	531	512	530	25,000	2,650
1999-08-25	540	540	525	531	30,000	2,655
1999-08-24	550	550	541	542	29,000	2,710
1999-08-23	530	541	530	541	53,000	2,705
1999-08-20	535	535	530	530	6,000	2,650
1999-08-19	520	535	520	535	15,000	2,675
1999-08-18	540	540	520	520	18,000	2,600
1999-08-17	538	539	535	538	22,000	2,690
1999-08-16	515	539	510	539	40,000	2,695
1999-08-13	511	539	511	521	24,000	2,605
1999-08-12	525	525	510	510	9,000	2,550
1999-08-11	546	546	532	532	13,000	2,660
1999-08-10	530	550	530	550	15,000	2,750
1999-08-09	519	530	519	530	4,000	2,650
1999-08-06	520	521	520	520	13,000	2,600
1999-08-05	543	543	520	520	48,000	2,600
1999-08-04	520	520	505	510	49,000	2,550
1999-08-03	535	535	520	520	41,000	2,600
1999-08-02	537	538	521	525	149,000	2,625
1999-07-30	538	550	538	550	30,000	2,750
1999-07-29	540	540	538	538	31,000	2,690
1999-07-28	543	544	539	539	41,000	2,695
1999-07-27	543	550	543	550	27,000	2,750
1999-07-26	543	544	543	543	65,000	2,715
1999-07-23	545	548	545	548	29,000	2,740
1999-07-22	546	546	543	545	32,000	2,725
1999-07-21	554	560	545	560	41,000	2,800
1999-07-19	546	555	546	555	40,000	2,775
1999-07-16	560	560	550	550	18,000	2,750
1999-07-15	560	562	560	560	17,000	2,800
1999-07-14	548	564	548	560	26,000	2,800
1999-07-13	548	568	548	568	63,000	2,840
1999-07-12	550	550	545	547	8,000	2,735
1999-07-09	545	560	543	550	36,000	2,750
1999-07-08	549	550	543	543	57,000	2,715
1999-07-07	549	550	549	550	11,000	2,750
1999-07-06	546	549	546	549	20,000	2,745
1999-07-05	548	570	548	568	58,000	2,840
1999-07-02	555	555	545	549	30,000	2,745
1999-07-01	545	547	542	545	25,000	2,725
1999-06-30	548	551	545	545	39,000	2,725
1999-06-29	548	551	548	548	17,000	2,740
1999-06-28	548	551	548	551	20,000	2,755
1999-06-25	555	555	550	550	22,000	2,750
1999-06-24	550	554	550	550	79,000	2,750
1999-06-23	551	556	551	553	67,000	2,765
1999-06-22	570	570	555	570	44,000	2,850
1999-06-21	555	565	550	557	30,000	2,785
1999-06-18	570	570	555	555	10,000	2,775
1999-06-17	551	556	551	552	23,000	2,760
1999-06-16	556	565	556	556	41,000	2,780
1999-06-15	578	578	556	556	66,000	2,780
1999-06-14	573	578	573	578	116,000	2,890
1999-06-11	562	576	562	573	176,000	2,865
1999-06-10	565	574	565	572	45,000	2,860
1999-06-09	551	569	551	565	24,000	2,825
1999-06-08	559	560	559	560	4,000	2,800
1999-06-07	551	571	551	569	33,000	2,845
1999-06-04	554	554	551	551	2,000	2,755
1999-06-03	571	571	560	560	32,000	2,800
1999-06-02	570	573	569	571	48,000	2,855
1999-06-01	568	568	565	565	44,000	2,825
1999-05-31	559	568	559	568	16,000	2,840
1999-05-28	545	547	545	547	17,000	2,735
1999-05-27	550	550	547	547	10,000	2,735
1999-05-26	560	560	550	550	11,000	2,750
1999-05-25	550	550	547	547	2,000	2,735
1999-05-24	549	560	546	560	20,000	2,800
1999-05-21	550	550	548	549	43,000	2,745
1999-05-20	560	560	550	550	32,000	2,750
1999-05-19	550	552	549	552	29,000	2,760
1999-05-18	562	562	549	551	27,000	2,755
1999-05-17	540	554	540	548	79,000	2,740
1999-05-14	557	557	549	550	43,000	2,750
1999-05-13	554	560	554	557	20,000	2,785
1999-05-12	562	565	562	565	18,000	2,825
1999-05-11	552	562	552	552	14,000	2,760
1999-05-10	551	555	551	552	15,000	2,760
1999-05-07	570	570	551	551	41,000	2,755
1999-05-06	574	574	554	564	11,000	2,820
1999-04-30	560	561	550	550	40,000	2,750
1999-04-28	570	570	540	540	82,000	2,700
1999-04-27	573	573	560	569	59,000	2,845
1999-04-26	557	573	557	572	58,000	2,860
1999-04-23	560	571	560	569	46,000	2,845
1999-04-22	573	573	560	560	8,000	2,800
1999-04-21	555	556	552	553	17,000	2,765
1999-04-20	556	557	555	555	15,000	2,775
1999-04-19	558	561	556	556	21,000	2,780
1999-04-16	579	583	558	558	28,000	2,790
1999-04-15	557	557	556	556	15,000	2,780
1999-04-14	557	557	557	557	9,000	2,785
1999-04-13	557	566	556	566	39,000	2,830
1999-04-12	578	578	555	555	17,000	2,775
1999-04-09	564	589	564	587	25,000	2,935
1999-04-08	557	577	557	574	14,000	2,870
1999-04-07	555	563	555	560	16,000	2,800
1999-04-06	570	570	552	554	29,000	2,770
1999-04-05	555	592	555	589	17,000	2,945
1999-04-02	596	596	550	555	66,000	2,775
1999-04-01	603	603	568	596	43,000	2,980
1999-03-31	600	605	580	600	121,000	3,000
1999-03-30	555	607	555	590	61,000	2,950
1999-03-29	550	555	550	554	28,000	2,770
1999-03-26	549	556	549	550	43,000	2,750
1999-03-25	551	555	540	551	77,000	2,755
1999-03-24	581	581	540	540	123,000	2,700
1999-03-23	590	593	590	592	95,000	2,960
1999-03-19	590	591	590	590	13,000	2,950
1999-03-18	600	600	580	590	42,000	2,950
1999-03-17	610	610	590	610	21,000	3,050
1999-03-16	600	610	600	610	42,000	3,050
1999-03-15	601	614	592	604	48,000	3,020
1999-03-12	610	614	600	600	202,000	3,000
1999-03-11	607	610	607	610	49,000	3,050
1999-03-10	608	609	602	606	71,000	3,030
1999-03-09	609	609	600	605	26,000	3,025
1999-03-08	610	614	590	609	46,000	3,045
1999-03-05	544	620	544	620	133,000	3,100
1999-03-04	559	559	544	544	23,000	2,720
1999-03-03	540	540	540	540	20,000	2,700
1999-03-02	540	552	540	540	27,000	2,700
1999-03-01	540	550	540	540	47,000	2,700
1999-02-26	544	559	544	559	18,000	2,795
1999-02-25	543	546	543	544	7,000	2,720
1999-02-24	556	557	556	556	9,000	2,780
1999-02-23	541	570	541	570	72,000	2,850
1999-02-22	560	561	559	560	28,000	2,800
1999-02-19	541	560	541	550	22,000	2,750
1999-02-18	569	569	560	560	11,000	2,800
1999-02-17	561	562	559	559	8,000	2,795
1999-02-16	541	561	541	541	36,000	2,705
1999-02-15	542	542	541	541	16,000	2,705
1999-02-12	549	551	541	542	17,000	2,710
1999-02-10	549	549	549	549	6,000	2,745
1999-02-09	560	560	550	560	6,000	2,800
1999-02-08	550	560	550	560	6,000	2,800
1999-02-05	550	560	550	560	13,000	2,800
1999-02-04	554	561	554	560	13,000	2,800
1999-02-03	565	565	565	565	2,000	2,825
1999-02-02	610	610	598	598	19,000	2,990
1999-02-01	610	611	600	610	71,000	3,050
1999-01-29	605	610	605	610	17,000	3,050
1999-01-28	610	615	605	605	72,000	3,025
1999-01-27	609	610	609	610	19,000	3,050
1999-01-26	610	615	607	615	52,000	3,075
1999-01-25	609	610	603	610	34,000	3,050
1999-01-22	620	620	613	613	122,000	3,065
1999-01-21	570	620	570	620	33,000	3,100
1999-01-20	555	570	550	570	61,000	2,850
1999-01-19	550	555	550	555	64,000	2,775
1999-01-18	544	550	544	550	27,000	2,750
1999-01-14	535	544	535	544	44,000	2,720
1999-01-13	538	540	538	538	25,000	2,690
1999-01-12	536	540	536	537	28,000	2,685
1999-01-11	536	536	536	536	1,000	2,680
1999-01-08	545	545	534	534	70,000	2,670
1999-01-07	550	550	545	545	39,000	2,725
1999-01-06	542	549	542	549	10,000	2,745
1999-01-05	550	550	535	541	74,000	2,705
1999-01-04	545	550	531	545	15,000	2,725

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8366 (株)滋賀銀行 の時系列データ [1999年度]

8366 (株)滋賀銀行の時系列データ [1999年度]