8366 (株)滋賀銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1995-12-28 | 600 | 618 | 595 | 618 | 19,000 | 3,090 |
| 1995-12-27 | 608 | 610 | 608 | 610 | 4,000 | 3,050 |
| 1995-12-26 | 610 | 610 | 607 | 608 | 8,000 | 3,040 |
| 1995-12-25 | 610 | 619 | 610 | 612 | 7,000 | 3,060 |
| 1995-12-22 | 590 | 610 | 590 | 610 | 62,000 | 3,050 |
| 1995-12-21 | 600 | 600 | 583 | 590 | 11,000 | 2,950 |
| 1995-12-20 | 620 | 620 | 610 | 610 | 19,000 | 3,050 |
| 1995-12-19 | 619 | 619 | 610 | 618 | 8,000 | 3,090 |
| 1995-12-18 | 611 | 626 | 611 | 620 | 14,000 | 3,100 |
| 1995-12-15 | 620 | 620 | 610 | 610 | 2,000 | 3,050 |
| 1995-12-14 | 610 | 620 | 610 | 620 | 33,000 | 3,100 |
| 1995-12-13 | 615 | 615 | 610 | 610 | 28,000 | 3,050 |
| 1995-12-12 | 615 | 618 | 615 | 615 | 26,000 | 3,075 |
| 1995-12-11 | 610 | 610 | 610 | 610 | 20,000 | 3,050 |
| 1995-12-08 | 610 | 615 | 609 | 610 | 149,000 | 3,050 |
| 1995-12-07 | 607 | 609 | 606 | 609 | 15,000 | 3,045 |
| 1995-12-06 | 600 | 607 | 600 | 607 | 6,000 | 3,035 |
| 1995-12-05 | 602 | 602 | 601 | 601 | 5,000 | 3,005 |
| 1995-12-04 | 607 | 607 | 601 | 601 | 9,000 | 3,005 |
| 1995-12-01 | 608 | 608 | 586 | 588 | 33,000 | 2,940 |
| 1995-11-30 | 605 | 609 | 600 | 609 | 17,000 | 3,045 |
| 1995-11-29 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1995-11-28 | 609 | 609 | 600 | 600 | 3,000 | 3,000 |
| 1995-11-27 | 600 | 609 | 600 | 609 | 30,000 | 3,045 |
| 1995-11-24 | 600 | 605 | 600 | 600 | 11,000 | 3,000 |
| 1995-11-22 | 607 | 609 | 605 | 605 | 59,000 | 3,025 |
| 1995-11-21 | 604 | 608 | 604 | 608 | 21,000 | 3,040 |
| 1995-11-20 | 605 | 609 | 604 | 609 | 24,000 | 3,045 |
| 1995-11-17 | 600 | 605 | 600 | 605 | 27,000 | 3,025 |
| 1995-11-16 | 591 | 600 | 590 | 600 | 19,000 | 3,000 |
| 1995-11-15 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1995-11-14 | 590 | 590 | 590 | 590 | 15,000 | 2,950 |
| 1995-11-13 | 581 | 590 | 581 | 590 | 12,000 | 2,950 |
| 1995-11-10 | 581 | 581 | 580 | 580 | 4,000 | 2,900 |
| 1995-11-09 | 582 | 590 | 582 | 590 | 10,000 | 2,950 |
| 1995-11-08 | 590 | 590 | 582 | 582 | 11,000 | 2,910 |
| 1995-11-07 | 580 | 599 | 580 | 599 | 3,000 | 2,995 |
| 1995-11-06 | 589 | 590 | 589 | 590 | 14,000 | 2,950 |
| 1995-11-02 | 590 | 590 | 590 | 590 | 11,000 | 2,950 |
| 1995-11-01 | 599 | 599 | 580 | 580 | 15,000 | 2,900 |
| 1995-10-31 | 580 | 600 | 580 | 600 | 7,000 | 3,000 |
| 1995-10-30 | 580 | 580 | 577 | 580 | 10,000 | 2,900 |
| 1995-10-27 | 589 | 589 | 580 | 580 | 14,000 | 2,900 |
| 1995-10-26 | 589 | 590 | 589 | 589 | 11,000 | 2,945 |
| 1995-10-25 | 588 | 606 | 588 | 606 | 17,000 | 3,030 |
| 1995-10-24 | 598 | 607 | 589 | 589 | 17,000 | 2,945 |
| 1995-10-23 | 608 | 608 | 598 | 598 | 38,000 | 2,990 |
| 1995-10-20 | 609 | 609 | 609 | 609 | 15,000 | 3,045 |
| 1995-10-19 | 589 | 590 | 589 | 590 | 9,000 | 2,950 |
| 1995-10-18 | 608 | 608 | 588 | 588 | 16,000 | 2,940 |
| 1995-10-17 | 600 | 608 | 589 | 608 | 37,000 | 3,040 |
| 1995-10-16 | 588 | 608 | 588 | 608 | 12,000 | 3,040 |
| 1995-10-13 | 590 | 590 | 588 | 588 | 10,000 | 2,940 |
| 1995-10-12 | 608 | 609 | 600 | 600 | 6,000 | 3,000 |
| 1995-10-09 | 609 | 609 | 609 | 609 | 3,000 | 3,045 |
| 1995-10-06 | 592 | 610 | 588 | 610 | 39,000 | 3,050 |
| 1995-10-05 | 582 | 592 | 582 | 592 | 17,000 | 2,960 |
| 1995-10-04 | 593 | 600 | 592 | 592 | 11,000 | 2,960 |
| 1995-10-03 | 610 | 610 | 592 | 592 | 4,000 | 2,960 |
| 1995-10-02 | 612 | 612 | 593 | 600 | 6,000 | 3,000 |
| 1995-09-29 | 592 | 593 | 592 | 592 | 9,000 | 2,960 |
| 1995-09-28 | 593 | 593 | 593 | 593 | 10,000 | 2,965 |
| 1995-09-27 | 593 | 600 | 593 | 600 | 3,000 | 3,000 |
| 1995-09-26 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 1995-09-25 | 615 | 615 | 600 | 600 | 12,000 | 3,000 |
| 1995-09-22 | 630 | 630 | 615 | 615 | 41,000 | 3,075 |
| 1995-09-21 | 620 | 620 | 610 | 610 | 8,000 | 3,050 |
| 1995-09-20 | 633 | 633 | 630 | 632 | 13,000 | 3,160 |
| 1995-09-19 | 628 | 629 | 620 | 623 | 21,000 | 3,115 |
| 1995-09-18 | 620 | 620 | 620 | 620 | 17,000 | 3,100 |
| 1995-09-14 | 629 | 630 | 629 | 629 | 27,000 | 3,145 |
| 1995-09-13 | 620 | 630 | 620 | 629 | 509,000 | 3,145 |
| 1995-09-12 | 620 | 630 | 620 | 630 | 5,000 | 3,150 |
| 1995-09-11 | 593 | 610 | 593 | 603 | 14,000 | 3,015 |
| 1995-09-08 | 590 | 620 | 590 | 592 | 76,000 | 2,960 |
| 1995-09-07 | 627 | 630 | 600 | 615 | 19,000 | 3,075 |
| 1995-09-06 | 625 | 630 | 625 | 627 | 12,000 | 3,135 |
| 1995-09-05 | 625 | 625 | 625 | 625 | 5,000 | 3,125 |
| 1995-09-04 | 630 | 630 | 625 | 625 | 18,000 | 3,125 |
| 1995-09-01 | 615 | 630 | 600 | 625 | 38,000 | 3,125 |
| 1995-08-31 | 615 | 620 | 615 | 615 | 20,000 | 3,075 |
| 1995-08-30 | 629 | 629 | 620 | 620 | 13,000 | 3,100 |
| 1995-08-29 | 629 | 629 | 629 | 629 | 16,000 | 3,145 |
| 1995-08-28 | 620 | 630 | 620 | 630 | 8,000 | 3,150 |
| 1995-08-25 | 631 | 631 | 630 | 630 | 43,000 | 3,150 |
| 1995-08-24 | 618 | 630 | 616 | 630 | 177,000 | 3,150 |
| 1995-08-23 | 618 | 618 | 616 | 616 | 41,000 | 3,080 |
| 1995-08-22 | 616 | 618 | 616 | 618 | 27,000 | 3,090 |
| 1995-08-21 | 618 | 618 | 618 | 618 | 7,000 | 3,090 |
| 1995-08-18 | 634 | 634 | 619 | 619 | 11,000 | 3,095 |
| 1995-08-17 | 640 | 640 | 639 | 639 | 6,000 | 3,195 |
| 1995-08-16 | 610 | 645 | 610 | 643 | 69,000 | 3,215 |
| 1995-08-15 | 567 | 610 | 567 | 610 | 37,000 | 3,050 |
| 1995-08-14 | 575 | 585 | 575 | 585 | 5,000 | 2,925 |
| 1995-08-11 | 567 | 575 | 565 | 575 | 14,000 | 2,875 |
| 1995-08-10 | 565 | 566 | 565 | 566 | 10,000 | 2,830 |
| 1995-08-09 | 575 | 575 | 565 | 565 | 8,000 | 2,825 |
| 1995-08-08 | 570 | 575 | 565 | 575 | 9,000 | 2,875 |
| 1995-08-07 | 584 | 584 | 570 | 570 | 11,000 | 2,850 |
| 1995-08-04 | 574 | 575 | 565 | 565 | 18,000 | 2,825 |
| 1995-08-03 | 575 | 585 | 570 | 575 | 29,000 | 2,875 |
| 1995-08-02 | 575 | 575 | 570 | 575 | 14,000 | 2,875 |
| 1995-08-01 | 575 | 575 | 565 | 565 | 11,000 | 2,825 |
| 1995-07-31 | 585 | 590 | 575 | 575 | 18,000 | 2,875 |
| 1995-07-28 | 570 | 570 | 565 | 565 | 2,000 | 2,825 |
| 1995-07-27 | 566 | 576 | 565 | 576 | 35,000 | 2,880 |
| 1995-07-26 | 567 | 580 | 566 | 566 | 79,000 | 2,830 |
| 1995-07-25 | 575 | 575 | 565 | 566 | 35,000 | 2,830 |
| 1995-07-24 | 592 | 592 | 565 | 575 | 23,000 | 2,875 |
| 1995-07-21 | 605 | 610 | 582 | 582 | 70,000 | 2,910 |
| 1995-07-20 | 610 | 610 | 595 | 595 | 13,000 | 2,975 |
| 1995-07-19 | 600 | 614 | 600 | 614 | 30,000 | 3,070 |
| 1995-07-18 | 613 | 613 | 600 | 600 | 37,000 | 3,000 |
| 1995-07-17 | 601 | 610 | 600 | 610 | 25,000 | 3,050 |
| 1995-07-14 | 601 | 601 | 600 | 600 | 35,000 | 3,000 |
| 1995-07-13 | 600 | 601 | 600 | 601 | 8,000 | 3,005 |
| 1995-07-12 | 619 | 619 | 600 | 600 | 46,000 | 3,000 |
| 1995-07-11 | 600 | 600 | 600 | 600 | 24,000 | 3,000 |
| 1995-07-10 | 628 | 629 | 625 | 625 | 17,000 | 3,125 |
| 1995-07-07 | 597 | 640 | 597 | 629 | 80,000 | 3,145 |
| 1995-07-06 | 590 | 597 | 590 | 597 | 33,000 | 2,985 |
| 1995-07-05 | 593 | 597 | 591 | 591 | 19,000 | 2,955 |
| 1995-07-04 | 597 | 597 | 590 | 590 | 27,000 | 2,950 |
| 1995-07-03 | 597 | 597 | 590 | 597 | 15,000 | 2,985 |
| 1995-06-30 | 599 | 599 | 590 | 590 | 39,000 | 2,950 |
| 1995-06-29 | 605 | 605 | 598 | 598 | 19,000 | 2,990 |
| 1995-06-28 | 592 | 600 | 590 | 600 | 23,000 | 3,000 |
| 1995-06-27 | 595 | 595 | 595 | 595 | 7,000 | 2,975 |
| 1995-06-26 | 600 | 605 | 600 | 605 | 6,000 | 3,025 |
| 1995-06-23 | 600 | 605 | 599 | 599 | 62,000 | 2,995 |
| 1995-06-22 | 614 | 614 | 599 | 599 | 14,000 | 2,995 |
| 1995-06-21 | 600 | 616 | 600 | 616 | 11,000 | 3,080 |
| 1995-06-20 | 616 | 616 | 600 | 600 | 23,000 | 3,000 |
| 1995-06-19 | 592 | 602 | 592 | 602 | 9,000 | 3,010 |
| 1995-06-16 | 625 | 625 | 602 | 602 | 19,000 | 3,010 |
| 1995-06-15 | 630 | 630 | 615 | 615 | 18,000 | 3,075 |
| 1995-06-14 | 628 | 628 | 627 | 627 | 19,000 | 3,135 |
| 1995-06-13 | 628 | 629 | 628 | 628 | 29,000 | 3,140 |
| 1995-06-12 | 628 | 628 | 627 | 628 | 36,000 | 3,140 |
| 1995-06-09 | 635 | 640 | 629 | 629 | 194,000 | 3,145 |
| 1995-06-08 | 635 | 635 | 635 | 635 | 17,000 | 3,175 |
| 1995-06-07 | 631 | 635 | 631 | 635 | 18,000 | 3,175 |
| 1995-06-06 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1995-06-05 | 649 | 649 | 630 | 630 | 6,000 | 3,150 |
| 1995-06-02 | 649 | 650 | 639 | 650 | 16,000 | 3,250 |
| 1995-06-01 | 629 | 629 | 629 | 629 | 39,000 | 3,145 |
| 1995-05-31 | 629 | 629 | 629 | 629 | 2,000 | 3,145 |
| 1995-05-30 | 629 | 629 | 629 | 629 | 5,000 | 3,145 |
| 1995-05-29 | 629 | 629 | 629 | 629 | 12,000 | 3,145 |
| 1995-05-26 | 629 | 629 | 629 | 629 | 19,000 | 3,145 |
| 1995-05-25 | 629 | 629 | 629 | 629 | 27,000 | 3,145 |
| 1995-05-24 | 629 | 629 | 629 | 629 | 4,000 | 3,145 |
| 1995-05-23 | 631 | 635 | 629 | 629 | 47,000 | 3,145 |
| 1995-05-22 | 631 | 631 | 631 | 631 | 16,000 | 3,155 |
| 1995-05-19 | 631 | 631 | 631 | 631 | 20,000 | 3,155 |
| 1995-05-18 | 631 | 635 | 631 | 635 | 28,000 | 3,175 |
| 1995-05-17 | 631 | 631 | 630 | 630 | 16,000 | 3,150 |
| 1995-05-16 | 630 | 635 | 630 | 635 | 35,000 | 3,175 |
| 1995-05-15 | 631 | 631 | 631 | 631 | 9,000 | 3,155 |
| 1995-05-12 | 635 | 635 | 631 | 631 | 11,000 | 3,155 |
| 1995-05-11 | 631 | 631 | 631 | 631 | 11,000 | 3,155 |
| 1995-05-10 | 630 | 635 | 630 | 630 | 43,000 | 3,150 |
| 1995-05-09 | 630 | 631 | 630 | 630 | 18,000 | 3,150 |
| 1995-05-08 | 620 | 630 | 620 | 630 | 25,000 | 3,150 |
| 1995-05-02 | 630 | 630 | 628 | 630 | 22,000 | 3,150 |
| 1995-05-01 | 620 | 630 | 620 | 629 | 24,000 | 3,145 |
| 1995-04-28 | 620 | 627 | 620 | 620 | 22,000 | 3,100 |
| 1995-04-27 | 609 | 630 | 609 | 630 | 4,000 | 3,150 |
| 1995-04-26 | 601 | 601 | 601 | 601 | 6,000 | 3,005 |
| 1995-04-25 | 628 | 630 | 620 | 630 | 28,000 | 3,150 |
| 1995-04-24 | 630 | 630 | 628 | 628 | 5,000 | 3,140 |
| 1995-04-21 | 605 | 630 | 605 | 630 | 51,000 | 3,150 |
| 1995-04-20 | 600 | 605 | 600 | 605 | 18,000 | 3,025 |
| 1995-04-19 | 574 | 600 | 574 | 584 | 5,000 | 2,920 |
| 1995-04-18 | 600 | 600 | 576 | 576 | 6,000 | 2,880 |
| 1995-04-17 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 1995-04-14 | 608 | 608 | 598 | 598 | 6,000 | 2,990 |
| 1995-04-13 | 596 | 609 | 596 | 608 | 52,000 | 3,040 |
| 1995-04-12 | 609 | 609 | 609 | 609 | 2,000 | 3,045 |
| 1995-04-11 | 607 | 607 | 607 | 607 | 2,000 | 3,035 |
| 1995-04-10 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 1995-04-07 | 604 | 604 | 604 | 604 | 5,000 | 3,020 |
| 1995-04-06 | 604 | 604 | 604 | 604 | 12,000 | 3,020 |
| 1995-04-05 | 602 | 606 | 602 | 604 | 11,000 | 3,020 |
| 1995-04-04 | 640 | 640 | 600 | 602 | 17,000 | 3,010 |
| 1995-04-03 | 641 | 643 | 635 | 643 | 60,000 | 3,215 |
| 1995-03-31 | 650 | 670 | 644 | 644 | 29,000 | 3,220 |
| 1995-03-30 | 648 | 648 | 640 | 644 | 10,000 | 3,220 |
| 1995-03-29 | 639 | 640 | 639 | 640 | 4,000 | 3,200 |
| 1995-03-28 | 631 | 640 | 631 | 639 | 24,000 | 3,195 |
| 1995-03-27 | 638 | 640 | 630 | 631 | 19,000 | 3,155 |
| 1995-03-24 | 639 | 640 | 632 | 640 | 18,000 | 3,200 |
| 1995-03-23 | 631 | 644 | 621 | 621 | 124,000 | 3,105 |
| 1995-03-22 | 630 | 631 | 630 | 631 | 32,000 | 3,155 |
| 1995-03-20 | 631 | 640 | 630 | 630 | 41,000 | 3,150 |
| 1995-03-17 | 640 | 643 | 638 | 638 | 20,000 | 3,190 |
| 1995-03-16 | 645 | 645 | 635 | 640 | 26,000 | 3,200 |
| 1995-03-15 | 621 | 640 | 621 | 640 | 17,000 | 3,200 |
| 1995-03-14 | 621 | 622 | 621 | 621 | 32,000 | 3,105 |
| 1995-03-13 | 620 | 635 | 620 | 635 | 13,000 | 3,175 |
| 1995-03-10 | 620 | 635 | 620 | 621 | 40,000 | 3,105 |
| 1995-03-09 | 635 | 636 | 635 | 636 | 9,000 | 3,180 |
| 1995-03-08 | 635 | 635 | 635 | 635 | 13,000 | 3,175 |
| 1995-03-07 | 650 | 650 | 640 | 645 | 24,000 | 3,225 |
| 1995-03-06 | 647 | 648 | 647 | 648 | 10,000 | 3,240 |
| 1995-03-03 | 648 | 650 | 635 | 650 | 14,000 | 3,250 |
| 1995-03-02 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1995-03-01 | 625 | 630 | 622 | 623 | 10,000 | 3,115 |
| 1995-02-28 | 620 | 630 | 620 | 630 | 14,000 | 3,150 |
| 1995-02-27 | 619 | 620 | 619 | 620 | 14,000 | 3,100 |
| 1995-02-24 | 642 | 642 | 635 | 640 | 37,000 | 3,200 |
| 1995-02-23 | 650 | 650 | 640 | 642 | 76,000 | 3,210 |
| 1995-02-22 | 649 | 650 | 640 | 650 | 45,000 | 3,250 |
| 1995-02-21 | 650 | 650 | 649 | 649 | 10,000 | 3,245 |
| 1995-02-20 | 651 | 654 | 649 | 650 | 36,000 | 3,250 |
| 1995-02-17 | 650 | 670 | 650 | 650 | 33,000 | 3,250 |
| 1995-02-16 | 660 | 660 | 650 | 650 | 11,000 | 3,250 |
| 1995-02-15 | 650 | 660 | 650 | 660 | 14,000 | 3,300 |
| 1995-02-14 | 670 | 670 | 660 | 660 | 5,000 | 3,300 |
| 1995-02-13 | 675 | 675 | 670 | 670 | 9,000 | 3,350 |
| 1995-02-10 | 675 | 675 | 655 | 675 | 7,000 | 3,375 |
| 1995-02-09 | 661 | 662 | 661 | 662 | 2,000 | 3,310 |
| 1995-02-08 | 661 | 661 | 645 | 660 | 27,000 | 3,300 |
| 1995-02-07 | 660 | 661 | 660 | 661 | 5,000 | 3,305 |
| 1995-02-06 | 661 | 675 | 660 | 675 | 6,000 | 3,375 |
| 1995-02-03 | 661 | 661 | 661 | 661 | 3,000 | 3,305 |
| 1995-02-02 | 675 | 675 | 660 | 660 | 8,000 | 3,300 |
| 1995-02-01 | 680 | 681 | 680 | 680 | 9,000 | 3,400 |
| 1995-01-31 | 660 | 660 | 660 | 660 | 13,000 | 3,300 |
| 1995-01-30 | 660 | 675 | 660 | 675 | 10,000 | 3,375 |
| 1995-01-27 | 645 | 650 | 645 | 650 | 20,000 | 3,250 |
| 1995-01-26 | 659 | 660 | 645 | 645 | 10,000 | 3,225 |
| 1995-01-25 | 650 | 660 | 644 | 658 | 10,000 | 3,290 |
| 1995-01-24 | 641 | 643 | 641 | 643 | 20,000 | 3,215 |
| 1995-01-23 | 675 | 675 | 641 | 641 | 58,000 | 3,205 |
| 1995-01-20 | 685 | 685 | 680 | 685 | 7,000 | 3,425 |
| 1995-01-19 | 680 | 680 | 675 | 675 | 4,000 | 3,375 |
| 1995-01-18 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1995-01-17 | 676 | 696 | 675 | 675 | 16,000 | 3,375 |
| 1995-01-13 | 697 | 697 | 676 | 676 | 11,000 | 3,380 |
| 1995-01-12 | 698 | 698 | 698 | 698 | 3,000 | 3,490 |
| 1995-01-11 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1995-01-10 | 680 | 680 | 675 | 675 | 6,000 | 3,375 |
| 1995-01-09 | 681 | 681 | 680 | 680 | 25,000 | 3,400 |
| 1995-01-06 | 681 | 681 | 681 | 681 | 6,000 | 3,405 |
| 1995-01-05 | 691 | 691 | 681 | 681 | 20,000 | 3,405 |
| 1995-01-04 | 681 | 681 | 681 | 681 | 3,000 | 3,405 |
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
