8366 (株)滋賀銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 820 | 820 | 810 | 810 | 12,000 | 4,050 |
| 1992-12-29 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1992-12-28 | 820 | 820 | 820 | 820 | 15,000 | 4,100 |
| 1992-12-25 | 816 | 820 | 816 | 820 | 2,000 | 4,100 |
| 1992-12-22 | 800 | 810 | 800 | 810 | 17,000 | 4,050 |
| 1992-12-21 | 810 | 810 | 800 | 800 | 12,000 | 4,000 |
| 1992-12-18 | 810 | 810 | 805 | 805 | 16,000 | 4,025 |
| 1992-12-17 | 780 | 810 | 780 | 810 | 7,000 | 4,050 |
| 1992-12-16 | 790 | 790 | 780 | 780 | 12,000 | 3,900 |
| 1992-12-15 | 778 | 780 | 778 | 780 | 4,000 | 3,900 |
| 1992-12-14 | 776 | 780 | 775 | 778 | 70,000 | 3,890 |
| 1992-12-11 | 775 | 775 | 774 | 774 | 34,000 | 3,870 |
| 1992-12-10 | 786 | 787 | 786 | 787 | 2,000 | 3,935 |
| 1992-12-09 | 786 | 790 | 785 | 788 | 89,000 | 3,940 |
| 1992-12-08 | 786 | 786 | 786 | 786 | 8,000 | 3,930 |
| 1992-12-07 | 786 | 786 | 786 | 786 | 13,000 | 3,930 |
| 1992-12-04 | 785 | 786 | 785 | 786 | 7,000 | 3,930 |
| 1992-12-03 | 787 | 787 | 786 | 786 | 4,000 | 3,930 |
| 1992-12-02 | 791 | 791 | 790 | 790 | 7,000 | 3,950 |
| 1992-12-01 | 791 | 791 | 791 | 791 | 10,000 | 3,955 |
| 1992-11-30 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1992-11-27 | 789 | 789 | 786 | 786 | 4,000 | 3,930 |
| 1992-11-26 | 800 | 800 | 790 | 790 | 5,000 | 3,950 |
| 1992-11-25 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1992-11-24 | 820 | 820 | 790 | 790 | 11,000 | 3,950 |
| 1992-11-20 | 822 | 824 | 822 | 822 | 38,000 | 4,110 |
| 1992-11-19 | 820 | 822 | 820 | 822 | 13,000 | 4,110 |
| 1992-11-18 | 789 | 800 | 779 | 800 | 25,000 | 4,000 |
| 1992-11-13 | 790 | 800 | 790 | 800 | 4,000 | 4,000 |
| 1992-11-12 | 800 | 800 | 799 | 800 | 9,000 | 4,000 |
| 1992-11-11 | 811 | 811 | 800 | 800 | 218,000 | 4,000 |
| 1992-11-10 | 820 | 820 | 811 | 811 | 205,000 | 4,055 |
| 1992-11-09 | 822 | 822 | 820 | 820 | 22,000 | 4,100 |
| 1992-11-06 | 820 | 830 | 820 | 821 | 44,000 | 4,105 |
| 1992-11-05 | 817 | 825 | 817 | 825 | 127,000 | 4,125 |
| 1992-11-04 | 850 | 850 | 811 | 811 | 21,000 | 4,055 |
| 1992-11-02 | 850 | 850 | 850 | 850 | 8,000 | 4,250 |
| 1992-10-30 | 860 | 870 | 850 | 850 | 12,000 | 4,250 |
| 1992-10-29 | 870 | 870 | 860 | 860 | 16,000 | 4,300 |
| 1992-10-28 | 899 | 899 | 870 | 870 | 25,000 | 4,350 |
| 1992-10-27 | 890 | 900 | 890 | 900 | 9,000 | 4,500 |
| 1992-10-26 | 900 | 900 | 900 | 900 | 10,000 | 4,500 |
| 1992-10-23 | 900 | 900 | 900 | 900 | 32,000 | 4,500 |
| 1992-10-22 | 900 | 900 | 900 | 900 | 10,000 | 4,500 |
| 1992-10-20 | 900 | 900 | 900 | 900 | 8,000 | 4,500 |
| 1992-10-19 | 900 | 901 | 900 | 901 | 6,000 | 4,505 |
| 1992-10-16 | 905 | 905 | 901 | 901 | 8,000 | 4,505 |
| 1992-10-15 | 910 | 910 | 900 | 900 | 4,000 | 4,500 |
| 1992-10-14 | 905 | 910 | 905 | 910 | 19,000 | 4,550 |
| 1992-10-13 | 906 | 906 | 905 | 905 | 4,000 | 4,525 |
| 1992-10-12 | 910 | 910 | 905 | 905 | 12,000 | 4,525 |
| 1992-10-09 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1992-10-08 | 910 | 910 | 900 | 900 | 26,000 | 4,500 |
| 1992-10-07 | 910 | 915 | 910 | 912 | 23,000 | 4,560 |
| 1992-10-06 | 905 | 910 | 900 | 910 | 44,000 | 4,550 |
| 1992-10-05 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 1992-10-02 | 920 | 920 | 910 | 910 | 24,000 | 4,550 |
| 1992-10-01 | 930 | 930 | 930 | 930 | 20,000 | 4,650 |
| 1992-09-30 | 939 | 940 | 939 | 940 | 13,000 | 4,700 |
| 1992-09-29 | 948 | 948 | 939 | 940 | 12,000 | 4,700 |
| 1992-09-28 | 949 | 950 | 948 | 950 | 12,000 | 4,750 |
| 1992-09-25 | 950 | 950 | 950 | 950 | 21,000 | 4,750 |
| 1992-09-24 | 947 | 950 | 938 | 950 | 30,000 | 4,750 |
| 1992-09-22 | 930 | 950 | 930 | 950 | 44,000 | 4,750 |
| 1992-09-21 | 925 | 935 | 925 | 930 | 10,000 | 4,650 |
| 1992-09-18 | 935 | 935 | 920 | 935 | 20,000 | 4,675 |
| 1992-09-17 | 930 | 935 | 920 | 935 | 18,000 | 4,675 |
| 1992-09-16 | 949 | 949 | 930 | 930 | 12,000 | 4,650 |
| 1992-09-14 | 920 | 949 | 920 | 949 | 9,000 | 4,745 |
| 1992-09-11 | 920 | 920 | 911 | 920 | 37,000 | 4,600 |
| 1992-09-10 | 949 | 950 | 949 | 950 | 10,000 | 4,750 |
| 1992-09-09 | 930 | 949 | 930 | 949 | 17,000 | 4,745 |
| 1992-09-08 | 949 | 949 | 930 | 930 | 8,000 | 4,650 |
| 1992-09-07 | 930 | 931 | 930 | 930 | 15,000 | 4,650 |
| 1992-09-04 | 892 | 920 | 892 | 920 | 14,000 | 4,600 |
| 1992-09-03 | 899 | 900 | 899 | 900 | 6,000 | 4,500 |
| 1992-09-02 | 895 | 895 | 895 | 895 | 3,000 | 4,475 |
| 1992-09-01 | 900 | 900 | 890 | 890 | 12,000 | 4,450 |
| 1992-08-31 | 900 | 900 | 900 | 900 | 24,000 | 4,500 |
| 1992-08-28 | 898 | 900 | 898 | 900 | 41,000 | 4,500 |
| 1992-08-27 | 898 | 898 | 888 | 898 | 56,000 | 4,490 |
| 1992-08-26 | 880 | 898 | 880 | 890 | 16,000 | 4,450 |
| 1992-08-25 | 880 | 880 | 875 | 880 | 22,000 | 4,400 |
| 1992-08-24 | 880 | 880 | 880 | 880 | 15,000 | 4,400 |
| 1992-08-21 | 875 | 890 | 870 | 890 | 61,000 | 4,450 |
| 1992-08-20 | 870 | 875 | 865 | 875 | 19,000 | 4,375 |
| 1992-08-19 | 868 | 868 | 865 | 865 | 19,000 | 4,325 |
| 1992-08-18 | 859 | 859 | 855 | 855 | 6,000 | 4,275 |
| 1992-08-17 | 864 | 864 | 864 | 864 | 5,000 | 4,320 |
| 1992-08-14 | 865 | 865 | 865 | 865 | 5,000 | 4,325 |
| 1992-08-13 | 860 | 860 | 855 | 860 | 8,000 | 4,300 |
| 1992-08-12 | 863 | 868 | 860 | 860 | 30,000 | 4,300 |
| 1992-08-11 | 868 | 868 | 863 | 868 | 18,000 | 4,340 |
| 1992-08-10 | 875 | 875 | 875 | 875 | 6,000 | 4,375 |
| 1992-08-07 | 880 | 880 | 875 | 875 | 6,000 | 4,375 |
| 1992-08-05 | 880 | 900 | 880 | 890 | 26,000 | 4,450 |
| 1992-08-04 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1992-08-03 | 890 | 890 | 880 | 880 | 7,000 | 4,400 |
| 1992-07-31 | 890 | 890 | 890 | 890 | 9,000 | 4,450 |
| 1992-07-30 | 890 | 890 | 880 | 890 | 5,000 | 4,450 |
| 1992-07-29 | 885 | 885 | 870 | 870 | 12,000 | 4,350 |
| 1992-07-28 | 894 | 900 | 885 | 885 | 13,000 | 4,425 |
| 1992-07-27 | 893 | 900 | 893 | 900 | 17,000 | 4,500 |
| 1992-07-24 | 899 | 900 | 893 | 893 | 6,000 | 4,465 |
| 1992-07-23 | 886 | 899 | 886 | 899 | 44,000 | 4,495 |
| 1992-07-22 | 890 | 890 | 886 | 886 | 3,000 | 4,430 |
| 1992-07-21 | 870 | 888 | 870 | 888 | 13,000 | 4,440 |
| 1992-07-20 | 880 | 889 | 880 | 880 | 10,000 | 4,400 |
| 1992-07-17 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1992-07-16 | 899 | 899 | 899 | 899 | 2,000 | 4,495 |
| 1992-07-14 | 900 | 900 | 900 | 900 | 15,000 | 4,500 |
| 1992-07-13 | 885 | 900 | 885 | 900 | 181,000 | 4,500 |
| 1992-07-10 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 1992-07-09 | 890 | 895 | 885 | 885 | 21,000 | 4,425 |
| 1992-07-08 | 880 | 880 | 879 | 880 | 4,000 | 4,400 |
| 1992-07-07 | 890 | 890 | 890 | 890 | 28,000 | 4,450 |
| 1992-07-06 | 890 | 890 | 890 | 890 | 7,000 | 4,450 |
| 1992-07-03 | 890 | 890 | 889 | 890 | 24,000 | 4,450 |
| 1992-07-02 | 885 | 890 | 885 | 886 | 21,000 | 4,430 |
| 1992-07-01 | 880 | 880 | 880 | 880 | 12,000 | 4,400 |
| 1992-06-30 | 890 | 890 | 890 | 890 | 12,000 | 4,450 |
| 1992-06-29 | 890 | 890 | 890 | 890 | 19,000 | 4,450 |
| 1992-06-26 | 890 | 890 | 890 | 890 | 13,000 | 4,450 |
| 1992-06-25 | 865 | 900 | 865 | 900 | 40,000 | 4,500 |
| 1992-06-24 | 862 | 870 | 862 | 865 | 44,000 | 4,325 |
| 1992-06-23 | 862 | 865 | 862 | 862 | 58,000 | 4,310 |
| 1992-06-22 | 865 | 865 | 865 | 865 | 19,000 | 4,325 |
| 1992-06-19 | 865 | 865 | 865 | 865 | 14,000 | 4,325 |
| 1992-06-18 | 865 | 865 | 865 | 865 | 11,000 | 4,325 |
| 1992-06-17 | 865 | 865 | 865 | 865 | 29,000 | 4,325 |
| 1992-06-16 | 860 | 860 | 860 | 860 | 42,000 | 4,300 |
| 1992-06-15 | 855 | 860 | 855 | 860 | 15,000 | 4,300 |
| 1992-06-12 | 850 | 855 | 850 | 855 | 30,000 | 4,275 |
| 1992-06-11 | 850 | 850 | 850 | 850 | 31,000 | 4,250 |
| 1992-06-10 | 830 | 850 | 830 | 850 | 21,000 | 4,250 |
| 1992-06-09 | 820 | 830 | 820 | 830 | 4,000 | 4,150 |
| 1992-06-08 | 823 | 823 | 820 | 820 | 10,000 | 4,100 |
| 1992-06-05 | 821 | 823 | 821 | 823 | 5,000 | 4,115 |
| 1992-06-04 | 830 | 830 | 820 | 820 | 32,000 | 4,100 |
| 1992-06-03 | 840 | 840 | 825 | 825 | 33,000 | 4,125 |
| 1992-06-02 | 841 | 841 | 841 | 841 | 15,000 | 4,205 |
| 1992-06-01 | 845 | 846 | 840 | 840 | 41,000 | 4,200 |
| 1992-05-29 | 840 | 850 | 840 | 845 | 6,000 | 4,225 |
| 1992-05-28 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1992-05-27 | 850 | 850 | 831 | 831 | 20,000 | 4,155 |
| 1992-05-26 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1992-05-25 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 1992-05-22 | 900 | 900 | 900 | 900 | 32,000 | 4,500 |
| 1992-05-21 | 850 | 850 | 843 | 844 | 14,000 | 4,220 |
| 1992-05-20 | 850 | 850 | 850 | 850 | 7,000 | 4,250 |
| 1992-05-19 | 851 | 860 | 840 | 840 | 35,000 | 4,200 |
| 1992-05-18 | 850 | 851 | 850 | 851 | 7,000 | 4,255 |
| 1992-05-15 | 880 | 880 | 860 | 860 | 36,000 | 4,300 |
| 1992-05-14 | 880 | 890 | 880 | 890 | 20,000 | 4,450 |
| 1992-05-13 | 900 | 900 | 900 | 900 | 15,000 | 4,500 |
| 1992-05-12 | 900 | 900 | 900 | 900 | 11,000 | 4,500 |
| 1992-05-11 | 900 | 900 | 900 | 900 | 27,000 | 4,500 |
| 1992-05-08 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1992-05-07 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1992-05-06 | 872 | 872 | 872 | 872 | 5,000 | 4,360 |
| 1992-05-01 | 871 | 871 | 871 | 871 | 9,000 | 4,355 |
| 1992-04-30 | 871 | 871 | 871 | 871 | 2,000 | 4,355 |
| 1992-04-28 | 891 | 891 | 891 | 891 | 5,000 | 4,455 |
| 1992-04-27 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 1992-04-24 | 906 | 906 | 906 | 906 | 36,000 | 4,530 |
| 1992-04-22 | 835 | 835 | 835 | 835 | 15,000 | 4,175 |
| 1992-04-21 | 840 | 840 | 835 | 835 | 18,000 | 4,175 |
| 1992-04-20 | 846 | 846 | 840 | 840 | 16,000 | 4,200 |
| 1992-04-17 | 845 | 850 | 845 | 846 | 22,000 | 4,230 |
| 1992-04-16 | 835 | 846 | 835 | 846 | 11,000 | 4,230 |
| 1992-04-15 | 835 | 835 | 835 | 835 | 5,000 | 4,175 |
| 1992-04-14 | 830 | 830 | 830 | 830 | 9,000 | 4,150 |
| 1992-04-13 | 842 | 850 | 830 | 830 | 16,000 | 4,150 |
| 1992-04-10 | 810 | 850 | 810 | 850 | 16,000 | 4,250 |
| 1992-04-09 | 810 | 820 | 810 | 810 | 21,000 | 4,050 |
| 1992-04-08 | 840 | 840 | 840 | 840 | 22,000 | 4,200 |
| 1992-04-07 | 890 | 890 | 880 | 880 | 20,000 | 4,400 |
| 1992-04-06 | 920 | 930 | 920 | 920 | 45,000 | 4,600 |
| 1992-04-03 | 930 | 931 | 920 | 920 | 54,000 | 4,600 |
| 1992-04-01 | 990 | 995 | 980 | 980 | 20,000 | 4,900 |
| 1992-03-31 | 1,000 | 1,000 | 980 | 995 | 31,000 | 4,975 |
| 1992-03-30 | 1,000 | 1,000 | 995 | 995 | 6,000 | 4,975 |
| 1992-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1992-03-26 | 1,020 | 1,020 | 1,000 | 1,000 | 60,000 | 5,000 |
| 1992-03-25 | 1,030 | 1,030 | 1,010 | 1,020 | 48,000 | 5,100 |
| 1992-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1992-03-23 | 1,010 | 1,010 | 1,000 | 1,010 | 65,000 | 5,050 |
| 1992-03-19 | 1,000 | 1,010 | 1,000 | 1,010 | 29,000 | 5,050 |
| 1992-03-18 | 1,000 | 1,010 | 1,000 | 1,000 | 75,000 | 5,000 |
| 1992-03-17 | 1,000 | 1,010 | 1,000 | 1,010 | 29,000 | 5,050 |
| 1992-03-16 | 1,000 | 1,010 | 1,000 | 1,000 | 48,000 | 5,000 |
| 1992-03-13 | 1,000 | 1,010 | 1,000 | 1,000 | 41,000 | 5,000 |
| 1992-03-12 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 | 5,100 |
| 1992-03-10 | 990 | 1,000 | 990 | 1,000 | 21,000 | 5,000 |
| 1992-03-09 | 990 | 990 | 990 | 990 | 9,000 | 4,950 |
| 1992-03-06 | 970 | 980 | 970 | 980 | 14,000 | 4,900 |
| 1992-03-04 | 968 | 970 | 961 | 970 | 8,000 | 4,850 |
| 1992-03-03 | 1,010 | 1,010 | 970 | 970 | 16,000 | 4,850 |
| 1992-03-02 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 | 5,000 |
| 1992-02-28 | 991 | 1,000 | 991 | 1,000 | 13,000 | 5,000 |
| 1992-02-27 | 1,010 | 1,010 | 990 | 990 | 7,000 | 4,950 |
| 1992-02-26 | 980 | 980 | 980 | 980 | 21,000 | 4,900 |
| 1992-02-25 | 980 | 981 | 980 | 980 | 21,000 | 4,900 |
| 1992-02-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1992-02-21 | 1,010 | 1,010 | 1,010 | 1,010 | 38,000 | 5,050 |
| 1992-02-20 | 980 | 980 | 970 | 980 | 25,000 | 4,900 |
| 1992-02-19 | 980 | 980 | 980 | 980 | 10,000 | 4,900 |
| 1992-02-18 | 990 | 1,010 | 990 | 990 | 20,000 | 4,950 |
| 1992-02-17 | 1,010 | 1,030 | 1,010 | 1,010 | 20,000 | 5,050 |
| 1992-02-14 | 1,030 | 1,030 | 1,030 | 1,030 | 39,000 | 5,150 |
| 1992-02-13 | 1,030 | 1,030 | 1,030 | 1,030 | 60,000 | 5,150 |
| 1992-02-12 | 1,030 | 1,030 | 1,030 | 1,030 | 38,000 | 5,150 |
| 1992-02-10 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 5,150 |
| 1992-02-07 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 5,200 |
| 1992-02-06 | 1,040 | 1,040 | 1,030 | 1,040 | 29,000 | 5,200 |
| 1992-02-04 | 1,040 | 1,040 | 1,030 | 1,040 | 29,000 | 5,200 |
| 1992-02-03 | 1,030 | 1,040 | 1,030 | 1,040 | 42,000 | 5,200 |
| 1992-01-31 | 1,040 | 1,040 | 1,040 | 1,040 | 27,000 | 5,200 |
| 1992-01-30 | 1,040 | 1,040 | 1,040 | 1,040 | 32,000 | 5,200 |
| 1992-01-29 | 1,050 | 1,050 | 1,030 | 1,050 | 26,000 | 5,250 |
| 1992-01-28 | 1,050 | 1,050 | 1,040 | 1,050 | 23,000 | 5,250 |
| 1992-01-27 | 1,030 | 1,070 | 1,030 | 1,070 | 17,000 | 5,350 |
| 1992-01-24 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 5,300 |
| 1992-01-23 | 1,080 | 1,080 | 1,050 | 1,060 | 47,000 | 5,300 |
| 1992-01-22 | 1,040 | 1,070 | 1,040 | 1,060 | 17,000 | 5,300 |
| 1992-01-21 | 1,050 | 1,060 | 1,040 | 1,040 | 23,000 | 5,200 |
| 1992-01-20 | 1,050 | 1,050 | 1,040 | 1,040 | 26,000 | 5,200 |
| 1992-01-16 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1992-01-14 | 1,070 | 1,090 | 1,060 | 1,090 | 34,000 | 5,450 |
| 1992-01-13 | 1,050 | 1,080 | 1,030 | 1,030 | 48,000 | 5,150 |
| 1992-01-10 | 1,080 | 1,080 | 1,050 | 1,050 | 35,000 | 5,250 |
| 1992-01-09 | 1,070 | 1,070 | 1,070 | 1,070 | 16,000 | 5,350 |
| 1992-01-08 | 1,080 | 1,080 | 1,050 | 1,080 | 34,000 | 5,400 |
| 1992-01-07 | 1,080 | 1,080 | 1,080 | 1,080 | 39,000 | 5,400 |
| 1992-01-06 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 5,400 |
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
