8366 (株)滋賀銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 534 | 534 | 526 | 526 | 212,000 | 2,630 |
| 2009-12-29 | 533 | 535 | 529 | 533 | 206,000 | 2,665 |
| 2009-12-28 | 538 | 538 | 532 | 533 | 230,000 | 2,665 |
| 2009-12-25 | 543 | 543 | 534 | 537 | 176,000 | 2,685 |
| 2009-12-24 | 545 | 545 | 536 | 543 | 182,000 | 2,715 |
| 2009-12-22 | 547 | 548 | 542 | 542 | 191,000 | 2,710 |
| 2009-12-21 | 550 | 550 | 541 | 542 | 144,000 | 2,710 |
| 2009-12-18 | 551 | 551 | 542 | 551 | 197,000 | 2,755 |
| 2009-12-17 | 551 | 558 | 546 | 550 | 208,000 | 2,750 |
| 2009-12-16 | 555 | 564 | 539 | 554 | 581,000 | 2,770 |
| 2009-12-15 | 540 | 544 | 536 | 539 | 231,000 | 2,695 |
| 2009-12-14 | 547 | 547 | 534 | 542 | 364,000 | 2,710 |
| 2009-12-11 | 540 | 549 | 535 | 548 | 640,000 | 2,740 |
| 2009-12-10 | 546 | 553 | 534 | 540 | 760,000 | 2,700 |
| 2009-12-09 | 541 | 546 | 540 | 545 | 553,000 | 2,725 |
| 2009-12-08 | 544 | 550 | 539 | 540 | 400,000 | 2,700 |
| 2009-12-07 | 544 | 551 | 541 | 543 | 232,000 | 2,715 |
| 2009-12-04 | 554 | 554 | 537 | 542 | 455,000 | 2,710 |
| 2009-12-03 | 549 | 562 | 548 | 562 | 301,000 | 2,810 |
| 2009-12-02 | 550 | 554 | 543 | 548 | 270,000 | 2,740 |
| 2009-12-01 | 534 | 555 | 531 | 552 | 584,000 | 2,760 |
| 2009-11-30 | 522 | 537 | 522 | 536 | 404,000 | 2,680 |
| 2009-11-27 | 514 | 525 | 514 | 516 | 328,000 | 2,580 |
| 2009-11-26 | 517 | 520 | 509 | 517 | 237,000 | 2,585 |
| 2009-11-25 | 537 | 537 | 512 | 518 | 505,000 | 2,590 |
| 2009-11-24 | 554 | 554 | 527 | 532 | 549,000 | 2,660 |
| 2009-11-20 | 546 | 554 | 546 | 553 | 267,000 | 2,765 |
| 2009-11-19 | 551 | 551 | 542 | 546 | 255,000 | 2,730 |
| 2009-11-18 | 551 | 555 | 542 | 550 | 311,000 | 2,750 |
| 2009-11-17 | 549 | 550 | 540 | 550 | 216,000 | 2,750 |
| 2009-11-16 | 541 | 549 | 538 | 547 | 180,000 | 2,735 |
| 2009-11-13 | 535 | 543 | 533 | 539 | 202,000 | 2,695 |
| 2009-11-12 | 535 | 541 | 531 | 533 | 177,000 | 2,665 |
| 2009-11-11 | 550 | 551 | 542 | 544 | 252,000 | 2,720 |
| 2009-11-10 | 557 | 566 | 551 | 553 | 255,000 | 2,765 |
| 2009-11-09 | 566 | 566 | 545 | 552 | 143,000 | 2,760 |
| 2009-11-06 | 566 | 566 | 550 | 556 | 154,000 | 2,780 |
| 2009-11-05 | 558 | 563 | 554 | 559 | 178,000 | 2,795 |
| 2009-11-04 | 564 | 564 | 552 | 562 | 415,000 | 2,810 |
| 2009-11-02 | 568 | 570 | 559 | 569 | 241,000 | 2,845 |
| 2009-10-30 | 567 | 571 | 561 | 567 | 347,000 | 2,835 |
| 2009-10-29 | 559 | 569 | 553 | 554 | 600,000 | 2,770 |
| 2009-10-28 | 563 | 571 | 561 | 569 | 374,000 | 2,845 |
| 2009-10-27 | 579 | 579 | 561 | 562 | 372,000 | 2,810 |
| 2009-10-26 | 567 | 588 | 562 | 579 | 249,000 | 2,895 |
| 2009-10-23 | 575 | 581 | 564 | 566 | 498,000 | 2,830 |
| 2009-10-22 | 569 | 574 | 558 | 574 | 383,000 | 2,870 |
| 2009-10-21 | 555 | 571 | 552 | 569 | 241,000 | 2,845 |
| 2009-10-20 | 557 | 563 | 553 | 562 | 214,000 | 2,810 |
| 2009-10-19 | 547 | 553 | 542 | 553 | 255,000 | 2,765 |
| 2009-10-16 | 548 | 550 | 539 | 547 | 208,000 | 2,735 |
| 2009-10-15 | 536 | 545 | 536 | 544 | 209,000 | 2,720 |
| 2009-10-14 | 548 | 548 | 530 | 534 | 266,000 | 2,670 |
| 2009-10-13 | 548 | 551 | 540 | 547 | 190,000 | 2,735 |
| 2009-10-09 | 553 | 554 | 537 | 547 | 345,000 | 2,735 |
| 2009-10-08 | 555 | 555 | 548 | 552 | 388,000 | 2,760 |
| 2009-10-07 | 545 | 547 | 541 | 546 | 287,000 | 2,730 |
| 2009-10-06 | 545 | 545 | 539 | 544 | 225,000 | 2,720 |
| 2009-10-05 | 543 | 548 | 536 | 544 | 225,000 | 2,720 |
| 2009-10-02 | 547 | 549 | 540 | 548 | 300,000 | 2,740 |
| 2009-10-01 | 560 | 560 | 541 | 553 | 291,000 | 2,765 |
| 2009-09-30 | 552 | 563 | 551 | 563 | 196,000 | 2,815 |
| 2009-09-29 | 547 | 553 | 545 | 552 | 206,000 | 2,760 |
| 2009-09-28 | 542 | 555 | 542 | 554 | 283,000 | 2,770 |
| 2009-09-25 | 569 | 570 | 545 | 552 | 269,000 | 2,760 |
| 2009-09-24 | 558 | 583 | 552 | 571 | 335,000 | 2,855 |
| 2009-09-18 | 551 | 558 | 545 | 557 | 381,000 | 2,785 |
| 2009-09-17 | 553 | 554 | 545 | 550 | 226,000 | 2,750 |
| 2009-09-16 | 564 | 566 | 546 | 549 | 298,000 | 2,745 |
| 2009-09-15 | 568 | 568 | 556 | 563 | 178,000 | 2,815 |
| 2009-09-14 | 567 | 568 | 559 | 559 | 312,000 | 2,795 |
| 2009-09-11 | 588 | 589 | 571 | 573 | 367,000 | 2,865 |
| 2009-09-10 | 576 | 594 | 575 | 587 | 390,000 | 2,935 |
| 2009-09-09 | 569 | 578 | 567 | 569 | 297,000 | 2,845 |
| 2009-09-08 | 564 | 566 | 562 | 565 | 227,000 | 2,825 |
| 2009-09-07 | 564 | 568 | 564 | 567 | 108,000 | 2,835 |
| 2009-09-04 | 572 | 574 | 567 | 567 | 147,000 | 2,835 |
| 2009-09-03 | 575 | 580 | 567 | 574 | 171,000 | 2,870 |
| 2009-09-02 | 589 | 589 | 576 | 578 | 229,000 | 2,890 |
| 2009-09-01 | 597 | 598 | 587 | 594 | 190,000 | 2,970 |
| 2009-08-31 | 595 | 605 | 592 | 596 | 301,000 | 2,980 |
| 2009-08-28 | 594 | 595 | 587 | 594 | 196,000 | 2,970 |
| 2009-08-27 | 586 | 596 | 585 | 587 | 225,000 | 2,935 |
| 2009-08-26 | 592 | 600 | 592 | 595 | 145,000 | 2,975 |
| 2009-08-25 | 594 | 597 | 591 | 592 | 211,000 | 2,960 |
| 2009-08-24 | 605 | 612 | 599 | 600 | 224,000 | 3,000 |
| 2009-08-21 | 599 | 600 | 583 | 590 | 227,000 | 2,950 |
| 2009-08-20 | 585 | 602 | 584 | 599 | 219,000 | 2,995 |
| 2009-08-19 | 592 | 592 | 583 | 584 | 104,000 | 2,920 |
| 2009-08-18 | 581 | 593 | 581 | 592 | 189,000 | 2,960 |
| 2009-08-17 | 601 | 601 | 586 | 589 | 293,000 | 2,945 |
| 2009-08-14 | 597 | 609 | 597 | 607 | 185,000 | 3,035 |
| 2009-08-13 | 597 | 604 | 596 | 600 | 95,000 | 3,000 |
| 2009-08-12 | 598 | 599 | 595 | 595 | 142,000 | 2,975 |
| 2009-08-11 | 599 | 605 | 599 | 605 | 165,000 | 3,025 |
| 2009-08-10 | 602 | 604 | 595 | 598 | 184,000 | 2,990 |
| 2009-08-07 | 590 | 606 | 589 | 602 | 662,000 | 3,010 |
| 2009-08-06 | 593 | 595 | 588 | 591 | 248,000 | 2,955 |
| 2009-08-05 | 594 | 595 | 591 | 592 | 96,000 | 2,960 |
| 2009-08-04 | 589 | 593 | 588 | 592 | 166,000 | 2,960 |
| 2009-08-03 | 588 | 593 | 586 | 589 | 155,000 | 2,945 |
| 2009-07-31 | 584 | 585 | 571 | 584 | 267,000 | 2,920 |
| 2009-07-30 | 568 | 574 | 560 | 571 | 233,000 | 2,855 |
| 2009-07-29 | 574 | 580 | 569 | 572 | 139,000 | 2,860 |
| 2009-07-28 | 581 | 581 | 570 | 574 | 112,000 | 2,870 |
| 2009-07-27 | 579 | 584 | 575 | 580 | 225,000 | 2,900 |
| 2009-07-24 | 576 | 579 | 566 | 579 | 201,000 | 2,895 |
| 2009-07-23 | 573 | 580 | 566 | 566 | 315,000 | 2,830 |
| 2009-07-22 | 569 | 576 | 568 | 573 | 341,000 | 2,865 |
| 2009-07-21 | 553 | 564 | 553 | 564 | 243,000 | 2,820 |
| 2009-07-17 | 545 | 552 | 544 | 552 | 162,000 | 2,760 |
| 2009-07-16 | 556 | 556 | 542 | 543 | 188,000 | 2,715 |
| 2009-07-15 | 550 | 553 | 543 | 546 | 329,000 | 2,730 |
| 2009-07-14 | 568 | 568 | 550 | 556 | 200,000 | 2,780 |
| 2009-07-13 | 550 | 569 | 550 | 559 | 485,000 | 2,795 |
| 2009-07-10 | 558 | 562 | 557 | 559 | 129,000 | 2,795 |
| 2009-07-09 | 568 | 568 | 553 | 558 | 226,000 | 2,790 |
| 2009-07-08 | 579 | 579 | 573 | 577 | 167,000 | 2,885 |
| 2009-07-07 | 579 | 583 | 566 | 580 | 277,000 | 2,900 |
| 2009-07-06 | 572 | 576 | 564 | 569 | 222,000 | 2,845 |
| 2009-07-03 | 565 | 576 | 565 | 572 | 186,000 | 2,860 |
| 2009-07-02 | 581 | 584 | 574 | 579 | 247,000 | 2,895 |
| 2009-07-01 | 575 | 592 | 575 | 582 | 346,000 | 2,910 |
| 2009-06-30 | 581 | 587 | 577 | 581 | 217,000 | 2,905 |
| 2009-06-29 | 586 | 586 | 569 | 572 | 231,000 | 2,860 |
| 2009-06-26 | 576 | 578 | 571 | 576 | 159,000 | 2,880 |
| 2009-06-25 | 557 | 578 | 557 | 570 | 266,000 | 2,850 |
| 2009-06-24 | 567 | 577 | 561 | 563 | 282,000 | 2,815 |
| 2009-06-23 | 573 | 577 | 560 | 571 | 354,000 | 2,855 |
| 2009-06-22 | 559 | 578 | 559 | 573 | 224,000 | 2,865 |
| 2009-06-19 | 560 | 572 | 555 | 569 | 385,000 | 2,845 |
| 2009-06-18 | 574 | 574 | 562 | 565 | 165,000 | 2,825 |
| 2009-06-17 | 562 | 576 | 562 | 573 | 240,000 | 2,865 |
| 2009-06-16 | 583 | 583 | 559 | 562 | 290,000 | 2,810 |
| 2009-06-15 | 577 | 594 | 577 | 586 | 295,000 | 2,930 |
| 2009-06-12 | 563 | 581 | 563 | 576 | 505,000 | 2,880 |
| 2009-06-11 | 566 | 575 | 566 | 573 | 152,000 | 2,865 |
| 2009-06-10 | 562 | 574 | 558 | 573 | 261,000 | 2,865 |
| 2009-06-09 | 553 | 564 | 552 | 562 | 707,000 | 2,810 |
| 2009-06-08 | 547 | 550 | 542 | 547 | 256,000 | 2,735 |
| 2009-06-05 | 550 | 551 | 546 | 550 | 192,000 | 2,750 |
| 2009-06-04 | 548 | 553 | 548 | 550 | 82,000 | 2,750 |
| 2009-06-03 | 546 | 554 | 546 | 553 | 201,000 | 2,765 |
| 2009-06-02 | 570 | 570 | 554 | 556 | 272,000 | 2,780 |
| 2009-06-01 | 552 | 568 | 544 | 567 | 318,000 | 2,835 |
| 2009-05-29 | 546 | 554 | 541 | 550 | 357,000 | 2,750 |
| 2009-05-28 | 551 | 559 | 551 | 556 | 242,000 | 2,780 |
| 2009-05-27 | 557 | 564 | 553 | 561 | 184,000 | 2,805 |
| 2009-05-26 | 557 | 559 | 550 | 556 | 310,000 | 2,780 |
| 2009-05-25 | 552 | 565 | 552 | 558 | 273,000 | 2,790 |
| 2009-05-22 | 551 | 558 | 548 | 549 | 342,000 | 2,745 |
| 2009-05-21 | 539 | 552 | 534 | 551 | 292,000 | 2,755 |
| 2009-05-20 | 536 | 545 | 533 | 545 | 410,000 | 2,725 |
| 2009-05-19 | 539 | 539 | 524 | 531 | 527,000 | 2,655 |
| 2009-05-18 | 544 | 544 | 529 | 535 | 256,000 | 2,675 |
| 2009-05-15 | 531 | 546 | 530 | 544 | 257,000 | 2,720 |
| 2009-05-14 | 546 | 546 | 530 | 530 | 254,000 | 2,650 |
| 2009-05-13 | 549 | 557 | 548 | 552 | 198,000 | 2,760 |
| 2009-05-12 | 548 | 552 | 545 | 546 | 110,000 | 2,730 |
| 2009-05-11 | 555 | 560 | 548 | 554 | 198,000 | 2,770 |
| 2009-05-08 | 549 | 554 | 538 | 554 | 304,000 | 2,770 |
| 2009-05-07 | 555 | 555 | 540 | 546 | 401,000 | 2,730 |
| 2009-05-01 | 540 | 542 | 525 | 525 | 291,000 | 2,625 |
| 2009-04-30 | 530 | 550 | 530 | 530 | 543,000 | 2,650 |
| 2009-04-28 | 515 | 524 | 513 | 520 | 309,000 | 2,600 |
| 2009-04-27 | 522 | 526 | 512 | 514 | 134,000 | 2,570 |
| 2009-04-24 | 513 | 524 | 508 | 512 | 312,000 | 2,560 |
| 2009-04-23 | 520 | 525 | 508 | 523 | 382,000 | 2,615 |
| 2009-04-22 | 531 | 531 | 517 | 519 | 217,000 | 2,595 |
| 2009-04-21 | 534 | 534 | 517 | 526 | 301,000 | 2,630 |
| 2009-04-20 | 538 | 540 | 528 | 537 | 203,000 | 2,685 |
| 2009-04-17 | 543 | 545 | 529 | 533 | 219,000 | 2,665 |
| 2009-04-16 | 536 | 551 | 532 | 533 | 365,000 | 2,665 |
| 2009-04-15 | 534 | 543 | 524 | 535 | 195,000 | 2,675 |
| 2009-04-14 | 546 | 546 | 521 | 534 | 217,000 | 2,670 |
| 2009-04-13 | 540 | 548 | 532 | 536 | 185,000 | 2,680 |
| 2009-04-10 | 545 | 545 | 514 | 533 | 353,000 | 2,665 |
| 2009-04-09 | 528 | 542 | 523 | 535 | 251,000 | 2,675 |
| 2009-04-08 | 530 | 536 | 525 | 525 | 498,000 | 2,625 |
| 2009-04-07 | 545 | 550 | 535 | 550 | 310,000 | 2,750 |
| 2009-04-06 | 558 | 559 | 530 | 535 | 411,000 | 2,675 |
| 2009-04-03 | 566 | 566 | 546 | 552 | 289,000 | 2,760 |
| 2009-04-02 | 555 | 574 | 550 | 556 | 377,000 | 2,780 |
| 2009-04-01 | 541 | 552 | 530 | 540 | 327,000 | 2,700 |
| 2009-03-31 | 540 | 550 | 524 | 536 | 491,000 | 2,680 |
| 2009-03-30 | 571 | 576 | 539 | 542 | 777,000 | 2,710 |
| 2009-03-27 | 580 | 589 | 560 | 561 | 459,000 | 2,805 |
| 2009-03-26 | 563 | 569 | 555 | 568 | 378,000 | 2,840 |
| 2009-03-25 | 565 | 565 | 549 | 562 | 333,000 | 2,810 |
| 2009-03-24 | 564 | 566 | 541 | 556 | 359,000 | 2,780 |
| 2009-03-23 | 535 | 547 | 535 | 544 | 440,000 | 2,720 |
| 2009-03-19 | 548 | 548 | 534 | 535 | 276,000 | 2,675 |
| 2009-03-18 | 527 | 530 | 522 | 528 | 329,000 | 2,640 |
| 2009-03-17 | 516 | 528 | 515 | 523 | 344,000 | 2,615 |
| 2009-03-16 | 504 | 530 | 504 | 516 | 372,000 | 2,580 |
| 2009-03-13 | 486 | 502 | 486 | 499 | 601,000 | 2,495 |
| 2009-03-12 | 498 | 503 | 482 | 487 | 318,000 | 2,435 |
| 2009-03-11 | 503 | 507 | 499 | 507 | 347,000 | 2,535 |
| 2009-03-10 | 493 | 494 | 480 | 488 | 463,000 | 2,440 |
| 2009-03-09 | 509 | 509 | 489 | 492 | 606,000 | 2,460 |
| 2009-03-06 | 518 | 518 | 508 | 508 | 380,000 | 2,540 |
| 2009-03-05 | 519 | 529 | 515 | 521 | 607,000 | 2,605 |
| 2009-03-04 | 508 | 514 | 498 | 509 | 460,000 | 2,545 |
| 2009-03-03 | 510 | 523 | 500 | 508 | 741,000 | 2,540 |
| 2009-03-02 | 508 | 524 | 507 | 520 | 435,000 | 2,600 |
| 2009-02-27 | 515 | 535 | 514 | 533 | 429,000 | 2,665 |
| 2009-02-26 | 502 | 515 | 500 | 515 | 451,000 | 2,575 |
| 2009-02-25 | 523 | 525 | 512 | 522 | 339,000 | 2,610 |
| 2009-02-24 | 522 | 526 | 520 | 526 | 212,000 | 2,630 |
| 2009-02-23 | 524 | 527 | 519 | 524 | 254,000 | 2,620 |
| 2009-02-20 | 524 | 536 | 523 | 524 | 160,000 | 2,620 |
| 2009-02-19 | 523 | 531 | 517 | 527 | 195,000 | 2,635 |
| 2009-02-18 | 519 | 527 | 515 | 524 | 208,000 | 2,620 |
| 2009-02-17 | 515 | 525 | 515 | 520 | 197,000 | 2,600 |
| 2009-02-16 | 519 | 522 | 515 | 522 | 158,000 | 2,610 |
| 2009-02-13 | 505 | 516 | 505 | 509 | 188,000 | 2,545 |
| 2009-02-12 | 506 | 509 | 503 | 505 | 237,000 | 2,525 |
| 2009-02-10 | 529 | 529 | 517 | 518 | 193,000 | 2,590 |
| 2009-02-09 | 535 | 535 | 507 | 509 | 271,000 | 2,545 |
| 2009-02-06 | 523 | 529 | 517 | 519 | 165,000 | 2,595 |
| 2009-02-05 | 533 | 533 | 520 | 521 | 336,000 | 2,605 |
| 2009-02-04 | 530 | 538 | 522 | 535 | 278,000 | 2,675 |
| 2009-02-03 | 535 | 550 | 529 | 532 | 643,000 | 2,660 |
| 2009-02-02 | 529 | 538 | 514 | 534 | 409,000 | 2,670 |
| 2009-01-30 | 550 | 550 | 534 | 541 | 412,000 | 2,705 |
| 2009-01-29 | 548 | 557 | 543 | 557 | 379,000 | 2,785 |
| 2009-01-28 | 563 | 565 | 545 | 556 | 359,000 | 2,780 |
| 2009-01-27 | 534 | 564 | 531 | 562 | 353,000 | 2,810 |
| 2009-01-26 | 533 | 540 | 528 | 533 | 196,000 | 2,665 |
| 2009-01-23 | 542 | 546 | 533 | 534 | 262,000 | 2,670 |
| 2009-01-22 | 541 | 543 | 530 | 542 | 239,000 | 2,710 |
| 2009-01-21 | 524 | 543 | 524 | 531 | 254,000 | 2,655 |
| 2009-01-20 | 536 | 539 | 527 | 534 | 241,000 | 2,670 |
| 2009-01-19 | 547 | 549 | 536 | 540 | 241,000 | 2,700 |
| 2009-01-16 | 547 | 548 | 539 | 547 | 304,000 | 2,735 |
| 2009-01-15 | 541 | 549 | 533 | 538 | 417,000 | 2,690 |
| 2009-01-14 | 536 | 545 | 536 | 541 | 210,000 | 2,705 |
| 2009-01-13 | 530 | 546 | 530 | 536 | 415,000 | 2,680 |
| 2009-01-09 | 560 | 565 | 540 | 552 | 384,000 | 2,760 |
| 2009-01-08 | 562 | 572 | 549 | 551 | 383,000 | 2,755 |
| 2009-01-07 | 577 | 583 | 571 | 571 | 226,000 | 2,855 |
| 2009-01-06 | 576 | 576 | 566 | 569 | 207,000 | 2,845 |
| 2009-01-05 | 593 | 598 | 576 | 576 | 151,000 | 2,880 |
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
