8366 (株)滋賀銀行の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	445	445	439	441	269,000	2,205
2010-12-29	440	447	440	446	235,000	2,230
2010-12-28	439	441	438	440	192,000	2,200
2010-12-27	441	445	438	439	455,000	2,195
2010-12-24	448	448	444	445	316,000	2,225
2010-12-22	452	454	450	451	452,000	2,255
2010-12-21	450	455	450	452	431,000	2,260
2010-12-20	459	460	451	451	268,000	2,255
2010-12-17	458	462	457	458	337,000	2,290
2010-12-16	450	460	450	457	399,000	2,285
2010-12-15	459	460	452	454	281,000	2,270
2010-12-14	453	458	449	456	380,000	2,280
2010-12-13	445	455	445	452	490,000	2,260
2010-12-10	442	447	441	445	628,000	2,225
2010-12-09	442	443	440	440	633,000	2,200
2010-12-08	435	440	434	440	451,000	2,200
2010-12-07	433	438	432	434	357,000	2,170
2010-12-06	431	435	430	435	205,000	2,175
2010-12-03	433	434	428	431	317,000	2,155
2010-12-02	438	438	430	431	382,000	2,155
2010-12-01	427	433	425	433	326,000	2,165
2010-11-30	427	429	422	427	538,000	2,135
2010-11-29	419	435	417	430	524,000	2,150
2010-11-26	422	425	419	420	147,000	2,100
2010-11-25	427	427	420	420	354,000	2,100
2010-11-24	438	438	427	427	341,000	2,135
2010-11-22	442	446	439	439	272,000	2,195
2010-11-19	440	452	439	440	394,000	2,200
2010-11-18	427	438	427	437	417,000	2,185
2010-11-17	415	427	415	427	152,000	2,135
2010-11-16	425	427	420	421	267,000	2,105
2010-11-15	431	431	425	426	179,000	2,130
2010-11-12	435	438	430	430	160,000	2,150
2010-11-11	429	438	429	435	241,000	2,175
2010-11-10	423	438	423	433	250,000	2,165
2010-11-09	423	435	422	424	221,000	2,120
2010-11-08	427	427	419	423	168,000	2,115
2010-11-05	423	436	423	427	336,000	2,135
2010-11-04	417	430	417	417	239,000	2,085
2010-11-02	410	418	407	416	402,000	2,080
2010-11-01	423	423	408	413	416,000	2,065
2010-10-29	407	424	406	423	443,000	2,115
2010-10-28	411	418	409	411	648,000	2,055
2010-10-27	423	425	409	413	557,000	2,065
2010-10-26	423	430	423	425	320,000	2,125
2010-10-25	436	440	427	428	481,000	2,140
2010-10-22	444	448	441	443	343,000	2,215
2010-10-21	441	446	435	443	255,000	2,215
2010-10-20	453	453	441	445	215,000	2,225
2010-10-19	456	467	454	455	269,000	2,275
2010-10-18	450	464	449	454	279,000	2,270
2010-10-15	461	461	446	448	202,000	2,240
2010-10-14	459	469	457	464	335,000	2,320
2010-10-13	459	460	454	457	241,000	2,285
2010-10-12	485	485	458	458	399,000	2,290
2010-10-08	485	492	482	482	279,000	2,410
2010-10-07	480	492	479	488	342,000	2,440
2010-10-06	485	485	475	481	405,000	2,405
2010-10-05	475	485	467	482	511,000	2,410
2010-10-04	488	488	475	475	284,000	2,375
2010-10-01	494	494	483	486	298,000	2,430
2010-09-30	503	506	486	488	223,000	2,440
2010-09-29	493	501	493	501	239,000	2,505
2010-09-28	494	494	489	493	183,000	2,465
2010-09-27	487	499	485	499	406,000	2,495
2010-09-24	491	492	486	486	402,000	2,430
2010-09-22	498	499	491	492	406,000	2,460
2010-09-21	508	508	495	496	574,000	2,480
2010-09-17	510	515	508	508	397,000	2,540
2010-09-16	516	516	508	510	385,000	2,550
2010-09-15	520	521	515	515	688,000	2,575
2010-09-14	518	524	518	523	142,000	2,615
2010-09-13	522	525	517	519	154,000	2,595
2010-09-10	520	530	519	519	561,000	2,595
2010-09-09	529	529	525	527	156,000	2,635
2010-09-08	529	530	521	525	224,000	2,625
2010-09-07	533	541	530	532	208,000	2,660
2010-09-06	534	540	532	539	237,000	2,695
2010-09-03	537	538	529	530	204,000	2,650
2010-09-02	536	538	529	537	158,000	2,685
2010-09-01	525	534	520	534	255,000	2,670
2010-08-31	532	533	523	524	183,000	2,620
2010-08-30	531	546	531	535	314,000	2,675
2010-08-27	516	530	516	530	250,000	2,650
2010-08-26	518	520	514	520	149,000	2,600
2010-08-25	518	518	512	516	128,000	2,580
2010-08-24	516	521	513	518	122,000	2,590
2010-08-23	516	520	515	518	210,000	2,590
2010-08-20	524	530	515	515	158,000	2,575
2010-08-19	529	533	526	528	172,000	2,640
2010-08-18	522	530	515	530	279,000	2,650
2010-08-17	512	518	511	516	103,000	2,580
2010-08-16	507	514	506	514	111,000	2,570
2010-08-13	508	514	504	513	125,000	2,565
2010-08-12	508	509	501	506	190,000	2,530
2010-08-11	522	527	510	512	231,000	2,560
2010-08-10	533	533	525	526	118,000	2,630
2010-08-09	528	532	528	532	127,000	2,660
2010-08-06	530	531	527	531	186,000	2,655
2010-08-05	524	534	524	532	344,000	2,660
2010-08-04	525	525	515	517	264,000	2,585
2010-08-03	530	534	523	526	278,000	2,630
2010-08-02	526	534	525	529	154,000	2,645
2010-07-30	537	538	523	527	263,000	2,635
2010-07-29	547	548	535	536	420,000	2,680
2010-07-28	541	548	541	548	224,000	2,740
2010-07-27	539	543	538	540	102,000	2,700
2010-07-26	547	548	539	539	154,000	2,695
2010-07-23	533	543	533	540	291,000	2,700
2010-07-22	527	534	525	532	197,000	2,660
2010-07-21	528	536	527	531	316,000	2,655
2010-07-20	521	543	521	529	246,000	2,645
2010-07-16	532	533	527	529	120,000	2,645
2010-07-15	542	543	532	532	171,000	2,660
2010-07-14	551	556	547	548	128,000	2,740
2010-07-13	553	557	546	546	151,000	2,730
2010-07-12	558	558	552	552	125,000	2,760
2010-07-09	558	561	557	558	236,000	2,790
2010-07-08	548	562	546	561	356,000	2,805
2010-07-07	538	542	536	540	175,000	2,700
2010-07-06	526	541	526	540	219,000	2,700
2010-07-05	526	533	526	531	167,000	2,655
2010-07-02	525	529	523	529	206,000	2,645
2010-07-01	512	520	510	520	273,000	2,600
2010-06-30	525	525	510	517	430,000	2,585
2010-06-29	529	532	525	527	162,000	2,635
2010-06-28	525	529	522	529	207,000	2,645
2010-06-25	518	525	515	525	182,000	2,625
2010-06-24	527	533	525	525	128,000	2,625
2010-06-23	535	535	530	531	140,000	2,655
2010-06-22	526	535	524	535	240,000	2,675
2010-06-21	524	530	522	529	211,000	2,645
2010-06-18	516	526	513	524	311,000	2,620
2010-06-17	517	517	510	516	108,000	2,580
2010-06-16	516	516	510	516	142,000	2,580
2010-06-15	505	512	502	508	138,000	2,540
2010-06-14	508	509	503	508	205,000	2,540
2010-06-11	509	510	503	505	317,000	2,525
2010-06-10	503	504	498	501	126,000	2,505
2010-06-09	496	503	496	503	565,000	2,515
2010-06-08	487	497	487	496	259,000	2,480
2010-06-07	491	492	488	489	111,000	2,445
2010-06-04	504	504	495	501	129,000	2,505
2010-06-03	496	507	496	503	148,000	2,515
2010-06-02	492	498	491	492	185,000	2,460
2010-06-01	494	502	490	499	282,000	2,495
2010-05-31	491	498	488	494	151,000	2,470
2010-05-28	500	501	488	490	376,000	2,450
2010-05-27	496	499	493	497	299,000	2,485
2010-05-26	508	511	501	504	236,000	2,520
2010-05-25	505	510	501	510	268,000	2,550
2010-05-24	505	506	499	503	217,000	2,515
2010-05-21	519	519	504	507	334,000	2,535
2010-05-20	521	527	520	521	186,000	2,605
2010-05-19	525	531	525	528	210,000	2,640
2010-05-18	536	539	527	532	252,000	2,660
2010-05-17	525	527	520	526	352,000	2,630
2010-05-14	536	538	532	534	234,000	2,670
2010-05-13	546	548	544	545	158,000	2,725
2010-05-12	550	552	540	545	220,000	2,725
2010-05-11	552	560	543	545	192,000	2,725
2010-05-10	534	548	531	545	198,000	2,725
2010-05-07	534	554	530	534	335,000	2,670
2010-05-06	560	561	544	544	337,000	2,720
2010-04-30	566	573	563	563	254,000	2,815
2010-04-28	570	570	560	560	290,000	2,800
2010-04-27	586	587	577	580	168,000	2,900
2010-04-26	573	590	573	584	282,000	2,920
2010-04-23	573	575	563	572	276,000	2,860
2010-04-22	580	580	567	573	217,000	2,865
2010-04-21	576	584	576	582	211,000	2,910
2010-04-20	573	575	572	573	139,000	2,865
2010-04-19	572	574	571	571	138,000	2,855
2010-04-16	589	589	580	581	168,000	2,905
2010-04-15	581	590	578	588	271,000	2,940
2010-04-14	587	587	575	577	192,000	2,885
2010-04-13	589	589	579	582	150,000	2,910
2010-04-12	594	597	587	589	192,000	2,945
2010-04-09	584	587	584	586	139,000	2,930
2010-04-08	585	591	583	587	179,000	2,935
2010-04-07	582	594	581	592	256,000	2,960
2010-04-06	586	586	578	581	148,000	2,905
2010-04-05	588	588	582	586	208,000	2,930
2010-04-02	591	593	585	588	227,000	2,940
2010-04-01	590	591	580	590	301,000	2,950
2010-03-31	577	594	577	590	233,000	2,950
2010-03-30	573	589	571	587	356,000	2,935
2010-03-29	571	573	569	572	110,000	2,860
2010-03-26	564	576	562	576	225,000	2,880
2010-03-25	572	572	561	564	206,000	2,820
2010-03-24	563	573	562	572	277,000	2,860
2010-03-23	560	564	560	562	244,000	2,810
2010-03-19	558	560	556	560	198,000	2,800
2010-03-18	560	562	557	557	107,000	2,785
2010-03-17	557	565	556	562	263,000	2,810
2010-03-16	554	558	554	557	90,000	2,785
2010-03-15	550	556	550	556	121,000	2,780
2010-03-12	547	550	547	550	248,000	2,750
2010-03-11	549	550	548	549	55,000	2,745
2010-03-10	553	553	547	547	121,000	2,735
2010-03-09	557	557	551	551	86,000	2,755
2010-03-08	556	559	554	557	236,000	2,785
2010-03-05	546	557	546	555	243,000	2,775
2010-03-04	554	554	545	545	160,000	2,725
2010-03-03	545	554	545	554	130,000	2,770
2010-03-02	547	551	547	551	206,000	2,755
2010-03-01	544	550	541	548	198,000	2,740
2010-02-26	548	548	538	545	259,000	2,725
2010-02-25	544	547	540	545	212,000	2,725
2010-02-24	554	554	542	544	224,000	2,720
2010-02-23	552	555	550	554	287,000	2,770
2010-02-22	546	559	545	549	374,000	2,745
2010-02-19	549	549	535	536	247,000	2,680
2010-02-18	550	550	539	545	359,000	2,725
2010-02-17	542	549	542	548	173,000	2,740
2010-02-16	539	540	535	539	157,000	2,695
2010-02-15	537	540	534	536	168,000	2,680
2010-02-12	535	539	532	537	311,000	2,685
2010-02-10	536	536	529	529	126,000	2,645
2010-02-09	533	533	523	527	214,000	2,635
2010-02-08	535	535	530	532	163,000	2,660
2010-02-05	537	544	537	538	192,000	2,690
2010-02-04	548	548	541	547	184,000	2,735
2010-02-03	549	552	545	548	246,000	2,740
2010-02-02	539	547	539	544	295,000	2,720
2010-02-01	536	536	527	536	269,000	2,680
2010-01-29	542	543	535	535	246,000	2,675
2010-01-28	539	550	534	541	230,000	2,705
2010-01-27	546	547	540	540	159,000	2,700
2010-01-26	559	559	546	546	263,000	2,730
2010-01-25	555	560	552	556	274,000	2,780
2010-01-22	565	566	550	555	263,000	2,775
2010-01-21	557	565	551	565	275,000	2,825
2010-01-20	565	565	555	557	180,000	2,785
2010-01-19	557	566	553	563	265,000	2,815
2010-01-18	559	564	555	558	168,000	2,790
2010-01-15	560	563	556	563	275,000	2,815
2010-01-14	554	559	553	558	214,000	2,790
2010-01-13	548	565	548	556	279,000	2,780
2010-01-12	558	561	552	557	245,000	2,785
2010-01-08	554	554	545	553	308,000	2,765
2010-01-07	538	548	537	546	170,000	2,730
2010-01-06	538	546	533	540	242,000	2,700
2010-01-05	547	547	536	538	395,000	2,690
2010-01-04	526	537	526	531	132,000	2,655

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 [2010年度]

8366 (株)滋賀銀行の時系列データ [2010年度]