8366 (株)滋賀銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 698 | 698 | 698 | 698 | 4,000 | 3,490 |
| 1994-12-29 | 681 | 681 | 681 | 681 | 3,000 | 3,405 |
| 1994-12-28 | 695 | 695 | 690 | 690 | 2,000 | 3,450 |
| 1994-12-27 | 709 | 709 | 705 | 705 | 35,000 | 3,525 |
| 1994-12-26 | 690 | 699 | 690 | 699 | 10,000 | 3,495 |
| 1994-12-22 | 685 | 700 | 685 | 700 | 63,000 | 3,500 |
| 1994-12-21 | 690 | 698 | 685 | 685 | 48,000 | 3,425 |
| 1994-12-20 | 690 | 690 | 690 | 690 | 16,000 | 3,450 |
| 1994-12-19 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1994-12-16 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1994-12-15 | 681 | 690 | 681 | 681 | 16,000 | 3,405 |
| 1994-12-14 | 683 | 683 | 683 | 683 | 7,000 | 3,415 |
| 1994-12-13 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1994-12-12 | 690 | 700 | 690 | 699 | 18,000 | 3,495 |
| 1994-12-09 | 700 | 700 | 690 | 700 | 84,000 | 3,500 |
| 1994-12-08 | 683 | 700 | 683 | 700 | 111,000 | 3,500 |
| 1994-12-07 | 683 | 683 | 683 | 683 | 9,000 | 3,415 |
| 1994-12-06 | 682 | 685 | 682 | 683 | 5,000 | 3,415 |
| 1994-12-05 | 681 | 685 | 681 | 685 | 9,000 | 3,425 |
| 1994-12-02 | 685 | 685 | 680 | 680 | 15,000 | 3,400 |
| 1994-12-01 | 680 | 685 | 680 | 680 | 9,000 | 3,400 |
| 1994-11-30 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1994-11-29 | 673 | 673 | 673 | 673 | 4,000 | 3,365 |
| 1994-11-28 | 673 | 673 | 673 | 673 | 2,000 | 3,365 |
| 1994-11-25 | 680 | 681 | 675 | 675 | 12,000 | 3,375 |
| 1994-11-24 | 680 | 681 | 680 | 681 | 12,000 | 3,405 |
| 1994-11-22 | 693 | 705 | 693 | 693 | 43,000 | 3,465 |
| 1994-11-21 | 694 | 694 | 693 | 693 | 6,000 | 3,465 |
| 1994-11-18 | 700 | 700 | 693 | 693 | 13,000 | 3,465 |
| 1994-11-17 | 693 | 693 | 693 | 693 | 4,000 | 3,465 |
| 1994-11-16 | 693 | 693 | 693 | 693 | 9,000 | 3,465 |
| 1994-11-15 | 693 | 693 | 693 | 693 | 5,000 | 3,465 |
| 1994-11-14 | 694 | 694 | 693 | 693 | 6,000 | 3,465 |
| 1994-11-11 | 693 | 693 | 693 | 693 | 26,000 | 3,465 |
| 1994-11-10 | 701 | 705 | 694 | 705 | 31,000 | 3,525 |
| 1994-11-09 | 702 | 710 | 700 | 700 | 29,000 | 3,500 |
| 1994-11-08 | 697 | 707 | 697 | 705 | 15,000 | 3,525 |
| 1994-11-07 | 695 | 700 | 695 | 700 | 20,000 | 3,500 |
| 1994-11-04 | 700 | 700 | 697 | 697 | 27,000 | 3,485 |
| 1994-11-02 | 700 | 700 | 693 | 700 | 12,000 | 3,500 |
| 1994-11-01 | 700 | 700 | 693 | 700 | 16,000 | 3,500 |
| 1994-10-31 | 682 | 692 | 682 | 692 | 3,000 | 3,460 |
| 1994-10-28 | 696 | 696 | 682 | 682 | 13,000 | 3,410 |
| 1994-10-27 | 700 | 700 | 675 | 680 | 61,000 | 3,400 |
| 1994-10-26 | 676 | 695 | 676 | 695 | 10,000 | 3,475 |
| 1994-10-25 | 690 | 690 | 690 | 690 | 84,000 | 3,450 |
| 1994-10-24 | 695 | 695 | 695 | 695 | 9,000 | 3,475 |
| 1994-10-21 | 695 | 700 | 695 | 700 | 34,000 | 3,500 |
| 1994-10-20 | 674 | 695 | 674 | 695 | 23,000 | 3,475 |
| 1994-10-19 | 674 | 674 | 674 | 674 | 1,000 | 3,370 |
| 1994-10-18 | 694 | 694 | 694 | 694 | 2,000 | 3,470 |
| 1994-10-14 | 697 | 697 | 697 | 697 | 4,000 | 3,485 |
| 1994-10-13 | 675 | 698 | 675 | 698 | 10,000 | 3,490 |
| 1994-10-12 | 671 | 674 | 671 | 674 | 11,000 | 3,370 |
| 1994-10-11 | 671 | 671 | 668 | 668 | 8,000 | 3,340 |
| 1994-10-07 | 675 | 675 | 671 | 671 | 13,000 | 3,355 |
| 1994-10-06 | 676 | 676 | 676 | 676 | 4,000 | 3,380 |
| 1994-10-05 | 675 | 677 | 675 | 677 | 6,000 | 3,385 |
| 1994-10-04 | 695 | 695 | 680 | 680 | 5,000 | 3,400 |
| 1994-09-30 | 695 | 700 | 695 | 700 | 4,000 | 3,500 |
| 1994-09-29 | 683 | 683 | 675 | 675 | 11,000 | 3,375 |
| 1994-09-28 | 689 | 689 | 680 | 680 | 15,000 | 3,400 |
| 1994-09-27 | 690 | 690 | 690 | 690 | 14,000 | 3,450 |
| 1994-09-22 | 705 | 719 | 705 | 706 | 36,000 | 3,530 |
| 1994-09-21 | 696 | 705 | 696 | 705 | 7,000 | 3,525 |
| 1994-09-20 | 710 | 710 | 710 | 710 | 34,000 | 3,550 |
| 1994-09-19 | 714 | 714 | 698 | 710 | 44,000 | 3,550 |
| 1994-09-16 | 700 | 715 | 700 | 715 | 100,000 | 3,575 |
| 1994-09-14 | 689 | 690 | 689 | 690 | 101,000 | 3,450 |
| 1994-09-13 | 699 | 699 | 689 | 689 | 3,000 | 3,445 |
| 1994-09-12 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1994-09-09 | 709 | 709 | 699 | 699 | 40,000 | 3,495 |
| 1994-09-08 | 710 | 710 | 675 | 675 | 43,000 | 3,375 |
| 1994-09-07 | 682 | 683 | 676 | 683 | 12,000 | 3,415 |
| 1994-09-06 | 682 | 683 | 682 | 683 | 5,000 | 3,415 |
| 1994-09-05 | 708 | 708 | 682 | 682 | 11,000 | 3,410 |
| 1994-09-02 | 709 | 709 | 709 | 709 | 3,000 | 3,545 |
| 1994-09-01 | 700 | 700 | 695 | 700 | 16,000 | 3,500 |
| 1994-08-31 | 705 | 705 | 700 | 700 | 63,000 | 3,500 |
| 1994-08-30 | 710 | 710 | 709 | 709 | 2,000 | 3,545 |
| 1994-08-29 | 704 | 705 | 704 | 705 | 3,000 | 3,525 |
| 1994-08-26 | 705 | 705 | 703 | 703 | 20,000 | 3,515 |
| 1994-08-25 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 1994-08-24 | 704 | 715 | 704 | 715 | 17,000 | 3,575 |
| 1994-08-23 | 701 | 705 | 701 | 705 | 53,000 | 3,525 |
| 1994-08-22 | 700 | 702 | 700 | 702 | 18,000 | 3,510 |
| 1994-08-19 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 1994-08-18 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1994-08-17 | 716 | 716 | 715 | 715 | 5,000 | 3,575 |
| 1994-08-16 | 715 | 719 | 715 | 715 | 7,000 | 3,575 |
| 1994-08-15 | 710 | 715 | 710 | 715 | 13,000 | 3,575 |
| 1994-08-12 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1994-08-11 | 705 | 709 | 705 | 709 | 7,000 | 3,545 |
| 1994-08-10 | 700 | 710 | 700 | 710 | 37,000 | 3,550 |
| 1994-08-09 | 705 | 705 | 700 | 700 | 7,000 | 3,500 |
| 1994-08-08 | 705 | 708 | 705 | 705 | 4,000 | 3,525 |
| 1994-08-05 | 700 | 705 | 700 | 705 | 23,000 | 3,525 |
| 1994-08-04 | 682 | 700 | 682 | 700 | 6,000 | 3,500 |
| 1994-08-03 | 699 | 700 | 681 | 681 | 12,000 | 3,405 |
| 1994-08-02 | 699 | 699 | 699 | 699 | 4,000 | 3,495 |
| 1994-08-01 | 699 | 699 | 681 | 681 | 13,000 | 3,405 |
| 1994-07-29 | 682 | 700 | 681 | 700 | 5,000 | 3,500 |
| 1994-07-28 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1994-07-27 | 681 | 681 | 680 | 680 | 19,000 | 3,400 |
| 1994-07-26 | 672 | 681 | 672 | 681 | 4,000 | 3,405 |
| 1994-07-25 | 680 | 681 | 680 | 681 | 5,000 | 3,405 |
| 1994-07-22 | 672 | 700 | 672 | 700 | 39,000 | 3,500 |
| 1994-07-21 | 672 | 674 | 672 | 672 | 10,000 | 3,360 |
| 1994-07-20 | 700 | 700 | 680 | 682 | 19,000 | 3,410 |
| 1994-07-19 | 695 | 695 | 680 | 680 | 7,000 | 3,400 |
| 1994-07-18 | 700 | 700 | 700 | 700 | 16,000 | 3,500 |
| 1994-07-15 | 700 | 700 | 700 | 700 | 17,000 | 3,500 |
| 1994-07-14 | 671 | 701 | 671 | 700 | 19,000 | 3,500 |
| 1994-07-13 | 670 | 670 | 670 | 670 | 8,000 | 3,350 |
| 1994-07-12 | 670 | 671 | 660 | 670 | 39,000 | 3,350 |
| 1994-07-11 | 670 | 671 | 670 | 671 | 33,000 | 3,355 |
| 1994-07-08 | 680 | 680 | 670 | 670 | 14,000 | 3,350 |
| 1994-07-07 | 680 | 680 | 680 | 680 | 27,000 | 3,400 |
| 1994-07-06 | 690 | 690 | 680 | 680 | 16,000 | 3,400 |
| 1994-07-05 | 700 | 700 | 694 | 700 | 17,000 | 3,500 |
| 1994-07-04 | 710 | 710 | 700 | 701 | 6,000 | 3,505 |
| 1994-07-01 | 720 | 720 | 705 | 705 | 30,000 | 3,525 |
| 1994-06-30 | 700 | 710 | 700 | 710 | 69,000 | 3,550 |
| 1994-06-29 | 701 | 701 | 700 | 700 | 2,000 | 3,500 |
| 1994-06-28 | 707 | 715 | 707 | 715 | 4,000 | 3,575 |
| 1994-06-27 | 717 | 717 | 710 | 717 | 49,000 | 3,585 |
| 1994-06-24 | 717 | 718 | 717 | 717 | 16,000 | 3,585 |
| 1994-06-23 | 720 | 720 | 717 | 717 | 77,000 | 3,585 |
| 1994-06-22 | 717 | 717 | 716 | 717 | 54,000 | 3,585 |
| 1994-06-21 | 717 | 720 | 715 | 716 | 88,000 | 3,580 |
| 1994-06-20 | 718 | 718 | 703 | 716 | 96,000 | 3,580 |
| 1994-06-17 | 739 | 739 | 718 | 718 | 21,000 | 3,590 |
| 1994-06-16 | 717 | 737 | 717 | 737 | 18,000 | 3,685 |
| 1994-06-15 | 711 | 717 | 711 | 717 | 5,000 | 3,585 |
| 1994-06-14 | 715 | 739 | 711 | 717 | 34,000 | 3,585 |
| 1994-06-13 | 746 | 746 | 745 | 745 | 4,000 | 3,725 |
| 1994-06-10 | 730 | 750 | 730 | 749 | 88,000 | 3,745 |
| 1994-06-09 | 720 | 749 | 720 | 749 | 150,000 | 3,745 |
| 1994-06-08 | 707 | 720 | 707 | 720 | 76,000 | 3,600 |
| 1994-06-07 | 706 | 720 | 705 | 705 | 16,000 | 3,525 |
| 1994-06-06 | 720 | 720 | 710 | 720 | 30,000 | 3,600 |
| 1994-06-03 | 709 | 709 | 700 | 701 | 20,000 | 3,505 |
| 1994-06-02 | 710 | 712 | 710 | 710 | 13,000 | 3,550 |
| 1994-06-01 | 705 | 710 | 701 | 710 | 7,000 | 3,550 |
| 1994-05-31 | 715 | 715 | 710 | 715 | 21,000 | 3,575 |
| 1994-05-30 | 703 | 703 | 699 | 701 | 35,000 | 3,505 |
| 1994-05-27 | 690 | 700 | 690 | 700 | 34,000 | 3,500 |
| 1994-05-26 | 690 | 690 | 680 | 681 | 16,000 | 3,405 |
| 1994-05-25 | 682 | 690 | 682 | 690 | 3,000 | 3,450 |
| 1994-05-24 | 681 | 700 | 681 | 700 | 7,000 | 3,500 |
| 1994-05-23 | 690 | 700 | 690 | 700 | 40,000 | 3,500 |
| 1994-05-20 | 699 | 699 | 680 | 690 | 9,000 | 3,450 |
| 1994-05-19 | 690 | 690 | 690 | 690 | 12,000 | 3,450 |
| 1994-05-18 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1994-05-17 | 686 | 690 | 686 | 690 | 4,000 | 3,450 |
| 1994-05-16 | 700 | 700 | 686 | 686 | 10,000 | 3,430 |
| 1994-05-13 | 686 | 696 | 686 | 696 | 4,000 | 3,480 |
| 1994-05-12 | 699 | 705 | 697 | 700 | 29,000 | 3,500 |
| 1994-05-11 | 686 | 700 | 686 | 699 | 5,000 | 3,495 |
| 1994-05-10 | 680 | 681 | 680 | 681 | 11,000 | 3,405 |
| 1994-05-09 | 691 | 691 | 691 | 691 | 6,000 | 3,455 |
| 1994-05-06 | 691 | 699 | 691 | 699 | 14,000 | 3,495 |
| 1994-05-02 | 681 | 681 | 681 | 681 | 2,000 | 3,405 |
| 1994-04-28 | 681 | 681 | 681 | 681 | 3,000 | 3,405 |
| 1994-04-27 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1994-04-26 | 681 | 681 | 680 | 680 | 10,000 | 3,400 |
| 1994-04-25 | 690 | 690 | 680 | 681 | 8,000 | 3,405 |
| 1994-04-22 | 690 | 690 | 690 | 690 | 39,000 | 3,450 |
| 1994-04-21 | 690 | 690 | 690 | 690 | 8,000 | 3,450 |
| 1994-04-20 | 705 | 705 | 690 | 690 | 5,000 | 3,450 |
| 1994-04-19 | 705 | 705 | 699 | 699 | 2,000 | 3,495 |
| 1994-04-18 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1994-04-15 | 694 | 695 | 693 | 695 | 10,000 | 3,475 |
| 1994-04-14 | 695 | 695 | 692 | 692 | 11,000 | 3,460 |
| 1994-04-13 | 691 | 691 | 691 | 691 | 9,000 | 3,455 |
| 1994-04-12 | 692 | 692 | 690 | 690 | 3,000 | 3,450 |
| 1994-04-11 | 692 | 692 | 692 | 692 | 6,000 | 3,460 |
| 1994-04-08 | 713 | 713 | 691 | 691 | 6,000 | 3,455 |
| 1994-04-07 | 695 | 715 | 695 | 715 | 10,000 | 3,575 |
| 1994-04-06 | 691 | 695 | 691 | 694 | 9,000 | 3,470 |
| 1994-04-05 | 691 | 691 | 691 | 691 | 5,000 | 3,455 |
| 1994-04-04 | 714 | 714 | 690 | 691 | 13,000 | 3,455 |
| 1994-04-01 | 710 | 710 | 710 | 710 | 33,000 | 3,550 |
| 1994-03-31 | 700 | 710 | 700 | 702 | 60,000 | 3,510 |
| 1994-03-30 | 697 | 710 | 697 | 710 | 28,000 | 3,550 |
| 1994-03-29 | 690 | 700 | 690 | 700 | 15,000 | 3,500 |
| 1994-03-28 | 710 | 710 | 690 | 690 | 9,000 | 3,450 |
| 1994-03-25 | 700 | 700 | 681 | 695 | 30,000 | 3,475 |
| 1994-03-24 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1994-03-23 | 714 | 715 | 710 | 710 | 44,000 | 3,550 |
| 1994-03-22 | 709 | 715 | 708 | 715 | 11,000 | 3,575 |
| 1994-03-18 | 714 | 714 | 710 | 710 | 11,000 | 3,550 |
| 1994-03-17 | 714 | 714 | 710 | 710 | 4,000 | 3,550 |
| 1994-03-16 | 714 | 715 | 710 | 710 | 10,000 | 3,550 |
| 1994-03-15 | 714 | 715 | 714 | 715 | 7,000 | 3,575 |
| 1994-03-14 | 720 | 720 | 714 | 715 | 13,000 | 3,575 |
| 1994-03-11 | 720 | 720 | 710 | 715 | 99,000 | 3,575 |
| 1994-03-10 | 671 | 686 | 671 | 686 | 24,000 | 3,430 |
| 1994-03-09 | 683 | 683 | 670 | 671 | 32,000 | 3,355 |
| 1994-03-08 | 684 | 685 | 683 | 685 | 6,000 | 3,425 |
| 1994-03-07 | 704 | 704 | 683 | 683 | 12,000 | 3,415 |
| 1994-03-04 | 700 | 710 | 700 | 705 | 46,000 | 3,525 |
| 1994-03-03 | 683 | 693 | 683 | 693 | 10,000 | 3,465 |
| 1994-03-02 | 705 | 705 | 685 | 685 | 40,000 | 3,425 |
| 1994-03-01 | 705 | 705 | 700 | 700 | 11,000 | 3,500 |
| 1994-02-28 | 710 | 710 | 704 | 705 | 29,000 | 3,525 |
| 1994-02-25 | 686 | 700 | 685 | 700 | 11,000 | 3,500 |
| 1994-02-24 | 680 | 680 | 680 | 680 | 13,000 | 3,400 |
| 1994-02-23 | 670 | 680 | 670 | 680 | 40,000 | 3,400 |
| 1994-02-22 | 676 | 676 | 670 | 670 | 29,000 | 3,350 |
| 1994-02-21 | 685 | 685 | 680 | 680 | 42,000 | 3,400 |
| 1994-02-18 | 700 | 700 | 682 | 685 | 14,000 | 3,425 |
| 1994-02-17 | 681 | 681 | 681 | 681 | 6,000 | 3,405 |
| 1994-02-16 | 670 | 681 | 670 | 681 | 19,000 | 3,405 |
| 1994-02-15 | 670 | 670 | 670 | 670 | 11,000 | 3,350 |
| 1994-02-14 | 691 | 691 | 681 | 681 | 10,000 | 3,405 |
| 1994-02-10 | 700 | 700 | 690 | 690 | 12,000 | 3,450 |
| 1994-02-09 | 715 | 715 | 700 | 700 | 14,000 | 3,500 |
| 1994-02-08 | 711 | 717 | 711 | 717 | 26,000 | 3,585 |
| 1994-02-07 | 703 | 710 | 703 | 705 | 28,000 | 3,525 |
| 1994-02-04 | 703 | 711 | 703 | 703 | 10,000 | 3,515 |
| 1994-02-03 | 715 | 720 | 710 | 710 | 48,000 | 3,550 |
| 1994-02-02 | 704 | 720 | 703 | 720 | 73,000 | 3,600 |
| 1994-02-01 | 699 | 718 | 698 | 718 | 52,000 | 3,590 |
| 1994-01-31 | 685 | 688 | 684 | 688 | 93,000 | 3,440 |
| 1994-01-28 | 675 | 675 | 671 | 671 | 10,000 | 3,355 |
| 1994-01-27 | 685 | 685 | 666 | 671 | 15,000 | 3,355 |
| 1994-01-26 | 675 | 685 | 675 | 685 | 19,000 | 3,425 |
| 1994-01-25 | 666 | 675 | 666 | 675 | 22,000 | 3,375 |
| 1994-01-24 | 665 | 666 | 665 | 665 | 13,000 | 3,325 |
| 1994-01-21 | 686 | 700 | 686 | 695 | 83,000 | 3,475 |
| 1994-01-20 | 670 | 690 | 663 | 690 | 93,000 | 3,450 |
| 1994-01-19 | 665 | 672 | 660 | 665 | 43,000 | 3,325 |
| 1994-01-18 | 672 | 672 | 670 | 672 | 30,000 | 3,360 |
| 1994-01-17 | 673 | 673 | 672 | 672 | 18,000 | 3,360 |
| 1994-01-14 | 674 | 674 | 670 | 672 | 21,000 | 3,360 |
| 1994-01-13 | 674 | 677 | 671 | 671 | 26,000 | 3,355 |
| 1994-01-12 | 670 | 674 | 670 | 673 | 31,000 | 3,365 |
| 1994-01-11 | 670 | 670 | 670 | 670 | 15,000 | 3,350 |
| 1994-01-10 | 665 | 668 | 665 | 668 | 31,000 | 3,340 |
| 1994-01-07 | 662 | 665 | 662 | 665 | 23,000 | 3,325 |
| 1994-01-06 | 672 | 672 | 662 | 669 | 21,000 | 3,345 |
| 1994-01-05 | 670 | 670 | 669 | 669 | 13,000 | 3,345 |
| 1994-01-04 | 670 | 670 | 669 | 669 | 4,000 | 3,345 |
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
