8366 (株)滋賀銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 580 | 580 | 580 | 580 | 13,000 | 2,900 |
| 1996-12-27 | 581 | 600 | 581 | 600 | 7,000 | 3,000 |
| 1996-12-26 | 599 | 599 | 580 | 580 | 11,000 | 2,900 |
| 1996-12-25 | 580 | 600 | 580 | 599 | 8,000 | 2,995 |
| 1996-12-24 | 597 | 603 | 597 | 597 | 45,000 | 2,985 |
| 1996-12-20 | 580 | 599 | 580 | 597 | 39,000 | 2,985 |
| 1996-12-19 | 585 | 586 | 580 | 580 | 28,000 | 2,900 |
| 1996-12-18 | 595 | 595 | 585 | 585 | 9,000 | 2,925 |
| 1996-12-17 | 585 | 609 | 585 | 605 | 31,000 | 3,025 |
| 1996-12-16 | 605 | 605 | 585 | 585 | 43,000 | 2,925 |
| 1996-12-13 | 585 | 586 | 585 | 585 | 182,000 | 2,925 |
| 1996-12-12 | 607 | 608 | 597 | 601 | 291,000 | 3,005 |
| 1996-12-11 | 607 | 607 | 607 | 607 | 26,000 | 3,035 |
| 1996-12-10 | 607 | 607 | 598 | 607 | 9,000 | 3,035 |
| 1996-12-09 | 604 | 604 | 597 | 597 | 6,000 | 2,985 |
| 1996-12-06 | 610 | 610 | 594 | 594 | 23,000 | 2,970 |
| 1996-12-05 | 600 | 612 | 600 | 610 | 16,000 | 3,050 |
| 1996-12-04 | 594 | 610 | 594 | 600 | 7,000 | 3,000 |
| 1996-12-03 | 613 | 613 | 603 | 611 | 5,000 | 3,055 |
| 1996-12-02 | 618 | 618 | 593 | 593 | 16,000 | 2,965 |
| 1996-11-29 | 596 | 620 | 596 | 618 | 30,000 | 3,090 |
| 1996-11-28 | 611 | 611 | 595 | 595 | 4,000 | 2,975 |
| 1996-11-27 | 595 | 617 | 595 | 617 | 5,000 | 3,085 |
| 1996-11-26 | 615 | 615 | 595 | 595 | 3,000 | 2,975 |
| 1996-11-25 | 615 | 619 | 615 | 615 | 28,000 | 3,075 |
| 1996-11-22 | 613 | 615 | 613 | 615 | 30,000 | 3,075 |
| 1996-11-21 | 607 | 615 | 607 | 613 | 18,000 | 3,065 |
| 1996-11-20 | 609 | 615 | 601 | 608 | 19,000 | 3,040 |
| 1996-11-19 | 595 | 599 | 593 | 593 | 9,000 | 2,965 |
| 1996-11-18 | 615 | 615 | 595 | 595 | 5,000 | 2,975 |
| 1996-11-15 | 615 | 619 | 614 | 615 | 11,000 | 3,075 |
| 1996-11-14 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 1996-11-13 | 596 | 596 | 593 | 593 | 16,000 | 2,965 |
| 1996-11-12 | 614 | 614 | 614 | 614 | 2,000 | 3,070 |
| 1996-11-11 | 620 | 620 | 615 | 615 | 11,000 | 3,075 |
| 1996-11-08 | 595 | 618 | 595 | 618 | 10,000 | 3,090 |
| 1996-11-07 | 611 | 611 | 594 | 594 | 11,000 | 2,970 |
| 1996-11-06 | 608 | 610 | 600 | 610 | 73,000 | 3,050 |
| 1996-11-05 | 609 | 609 | 595 | 609 | 8,000 | 3,045 |
| 1996-11-01 | 609 | 609 | 595 | 609 | 10,000 | 3,045 |
| 1996-10-31 | 594 | 610 | 594 | 610 | 34,000 | 3,050 |
| 1996-10-30 | 595 | 595 | 594 | 594 | 11,000 | 2,970 |
| 1996-10-29 | 604 | 604 | 594 | 594 | 12,000 | 2,970 |
| 1996-10-28 | 594 | 594 | 594 | 594 | 6,000 | 2,970 |
| 1996-10-25 | 590 | 591 | 590 | 591 | 9,000 | 2,955 |
| 1996-10-24 | 591 | 605 | 591 | 593 | 10,000 | 2,965 |
| 1996-10-23 | 606 | 606 | 590 | 590 | 37,000 | 2,950 |
| 1996-10-22 | 606 | 606 | 606 | 606 | 15,000 | 3,030 |
| 1996-10-21 | 618 | 618 | 616 | 616 | 5,000 | 3,080 |
| 1996-10-18 | 600 | 620 | 600 | 617 | 17,000 | 3,085 |
| 1996-10-17 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1996-10-16 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1996-10-15 | 592 | 600 | 592 | 600 | 9,000 | 3,000 |
| 1996-10-14 | 591 | 591 | 591 | 591 | 5,000 | 2,955 |
| 1996-10-11 | 595 | 599 | 590 | 590 | 19,000 | 2,950 |
| 1996-10-09 | 591 | 591 | 591 | 591 | 7,000 | 2,955 |
| 1996-10-08 | 590 | 610 | 590 | 610 | 6,000 | 3,050 |
| 1996-10-07 | 597 | 597 | 596 | 596 | 6,000 | 2,980 |
| 1996-10-04 | 608 | 608 | 596 | 596 | 2,000 | 2,980 |
| 1996-10-03 | 611 | 611 | 600 | 609 | 20,000 | 3,045 |
| 1996-10-02 | 621 | 621 | 615 | 615 | 12,000 | 3,075 |
| 1996-10-01 | 630 | 630 | 621 | 621 | 15,000 | 3,105 |
| 1996-09-30 | 630 | 630 | 624 | 630 | 16,000 | 3,150 |
| 1996-09-27 | 624 | 630 | 619 | 630 | 26,000 | 3,150 |
| 1996-09-26 | 617 | 629 | 617 | 623 | 34,000 | 3,115 |
| 1996-09-25 | 596 | 616 | 596 | 616 | 21,000 | 3,080 |
| 1996-09-24 | 614 | 628 | 614 | 628 | 30,000 | 3,140 |
| 1996-09-20 | 613 | 615 | 613 | 614 | 18,000 | 3,070 |
| 1996-09-19 | 613 | 613 | 612 | 613 | 112,000 | 3,065 |
| 1996-09-18 | 613 | 613 | 610 | 613 | 61,000 | 3,065 |
| 1996-09-17 | 606 | 610 | 606 | 610 | 47,000 | 3,050 |
| 1996-09-13 | 586 | 600 | 586 | 600 | 55,000 | 3,000 |
| 1996-09-12 | 610 | 610 | 589 | 596 | 234,000 | 2,980 |
| 1996-09-11 | 611 | 615 | 610 | 610 | 5,000 | 3,050 |
| 1996-09-10 | 610 | 617 | 595 | 615 | 23,000 | 3,075 |
| 1996-09-09 | 600 | 608 | 600 | 608 | 6,000 | 3,040 |
| 1996-09-06 | 609 | 610 | 585 | 590 | 241,000 | 2,950 |
| 1996-09-05 | 571 | 610 | 571 | 609 | 10,000 | 3,045 |
| 1996-09-04 | 578 | 580 | 570 | 570 | 43,000 | 2,850 |
| 1996-09-03 | 576 | 580 | 574 | 578 | 41,000 | 2,890 |
| 1996-09-02 | 572 | 580 | 570 | 575 | 32,000 | 2,875 |
| 1996-08-30 | 585 | 585 | 570 | 571 | 52,000 | 2,855 |
| 1996-08-29 | 597 | 597 | 590 | 590 | 16,000 | 2,950 |
| 1996-08-28 | 620 | 620 | 605 | 605 | 81,000 | 3,025 |
| 1996-08-27 | 596 | 624 | 596 | 624 | 4,000 | 3,120 |
| 1996-08-26 | 615 | 615 | 606 | 606 | 31,000 | 3,030 |
| 1996-08-23 | 610 | 615 | 610 | 615 | 16,000 | 3,075 |
| 1996-08-22 | 614 | 614 | 610 | 610 | 2,000 | 3,050 |
| 1996-08-21 | 600 | 625 | 600 | 615 | 10,000 | 3,075 |
| 1996-08-20 | 627 | 627 | 597 | 597 | 8,000 | 2,985 |
| 1996-08-19 | 595 | 606 | 595 | 597 | 6,000 | 2,985 |
| 1996-08-16 | 622 | 622 | 595 | 595 | 7,000 | 2,975 |
| 1996-08-15 | 622 | 622 | 622 | 622 | 3,000 | 3,110 |
| 1996-08-14 | 628 | 629 | 625 | 625 | 7,000 | 3,125 |
| 1996-08-13 | 602 | 632 | 602 | 630 | 10,000 | 3,150 |
| 1996-08-12 | 590 | 600 | 585 | 600 | 8,000 | 3,000 |
| 1996-08-09 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1996-08-08 | 591 | 600 | 590 | 600 | 13,000 | 3,000 |
| 1996-08-07 | 610 | 610 | 581 | 581 | 114,000 | 2,905 |
| 1996-08-06 | 608 | 611 | 608 | 611 | 5,000 | 3,055 |
| 1996-08-05 | 647 | 648 | 647 | 648 | 8,000 | 3,240 |
| 1996-08-02 | 655 | 655 | 647 | 647 | 5,000 | 3,235 |
| 1996-08-01 | 630 | 660 | 630 | 660 | 28,000 | 3,300 |
| 1996-07-31 | 602 | 602 | 600 | 600 | 4,000 | 3,000 |
| 1996-07-30 | 602 | 602 | 601 | 602 | 6,000 | 3,010 |
| 1996-07-29 | 620 | 620 | 601 | 601 | 71,000 | 3,005 |
| 1996-07-26 | 617 | 620 | 617 | 620 | 5,000 | 3,100 |
| 1996-07-25 | 617 | 617 | 617 | 617 | 4,000 | 3,085 |
| 1996-07-24 | 610 | 625 | 610 | 615 | 16,000 | 3,075 |
| 1996-07-23 | 629 | 629 | 620 | 620 | 59,000 | 3,100 |
| 1996-07-22 | 659 | 659 | 659 | 659 | 3,000 | 3,295 |
| 1996-07-19 | 630 | 649 | 620 | 649 | 28,000 | 3,245 |
| 1996-07-18 | 628 | 630 | 628 | 630 | 16,000 | 3,150 |
| 1996-07-17 | 628 | 630 | 620 | 620 | 50,000 | 3,100 |
| 1996-07-16 | 619 | 619 | 619 | 619 | 9,000 | 3,095 |
| 1996-07-15 | 618 | 628 | 618 | 628 | 20,000 | 3,140 |
| 1996-07-12 | 618 | 618 | 618 | 618 | 4,000 | 3,090 |
| 1996-07-11 | 630 | 630 | 628 | 628 | 29,000 | 3,140 |
| 1996-07-10 | 630 | 630 | 628 | 630 | 28,000 | 3,150 |
| 1996-07-09 | 630 | 630 | 626 | 630 | 67,000 | 3,150 |
| 1996-07-08 | 645 | 650 | 630 | 630 | 18,000 | 3,150 |
| 1996-07-05 | 650 | 650 | 640 | 650 | 13,000 | 3,250 |
| 1996-07-04 | 651 | 651 | 650 | 650 | 13,000 | 3,250 |
| 1996-07-03 | 650 | 650 | 640 | 650 | 18,000 | 3,250 |
| 1996-07-02 | 659 | 659 | 650 | 650 | 40,000 | 3,250 |
| 1996-07-01 | 655 | 655 | 650 | 651 | 41,000 | 3,255 |
| 1996-06-28 | 659 | 659 | 655 | 655 | 13,000 | 3,275 |
| 1996-06-27 | 659 | 665 | 659 | 660 | 29,000 | 3,300 |
| 1996-06-26 | 660 | 661 | 660 | 661 | 4,000 | 3,305 |
| 1996-06-25 | 652 | 657 | 652 | 652 | 57,000 | 3,260 |
| 1996-06-24 | 659 | 661 | 651 | 651 | 39,000 | 3,255 |
| 1996-06-21 | 659 | 660 | 651 | 651 | 38,000 | 3,255 |
| 1996-06-20 | 656 | 660 | 651 | 659 | 56,000 | 3,295 |
| 1996-06-19 | 659 | 659 | 650 | 652 | 37,000 | 3,260 |
| 1996-06-18 | 659 | 660 | 659 | 659 | 18,000 | 3,295 |
| 1996-06-17 | 659 | 659 | 659 | 659 | 21,000 | 3,295 |
| 1996-06-14 | 645 | 659 | 645 | 659 | 90,000 | 3,295 |
| 1996-06-13 | 658 | 659 | 658 | 659 | 5,000 | 3,295 |
| 1996-06-12 | 644 | 665 | 644 | 660 | 33,000 | 3,300 |
| 1996-06-11 | 655 | 656 | 643 | 643 | 26,000 | 3,215 |
| 1996-06-10 | 656 | 656 | 656 | 656 | 6,000 | 3,280 |
| 1996-06-07 | 666 | 666 | 666 | 666 | 2,000 | 3,330 |
| 1996-06-06 | 669 | 670 | 669 | 669 | 72,000 | 3,345 |
| 1996-06-05 | 669 | 669 | 669 | 669 | 11,000 | 3,345 |
| 1996-06-04 | 673 | 679 | 673 | 679 | 15,000 | 3,395 |
| 1996-06-03 | 679 | 680 | 679 | 679 | 16,000 | 3,395 |
| 1996-05-31 | 682 | 689 | 679 | 679 | 42,000 | 3,395 |
| 1996-05-30 | 680 | 680 | 673 | 675 | 29,000 | 3,375 |
| 1996-05-29 | 675 | 680 | 668 | 680 | 35,000 | 3,400 |
| 1996-05-28 | 674 | 680 | 673 | 680 | 15,000 | 3,400 |
| 1996-05-27 | 684 | 684 | 673 | 673 | 27,000 | 3,365 |
| 1996-05-24 | 666 | 681 | 666 | 680 | 83,000 | 3,400 |
| 1996-05-23 | 663 | 666 | 663 | 666 | 26,000 | 3,330 |
| 1996-05-22 | 676 | 680 | 653 | 663 | 19,000 | 3,315 |
| 1996-05-21 | 679 | 680 | 679 | 680 | 12,000 | 3,400 |
| 1996-05-20 | 680 | 680 | 680 | 680 | 39,000 | 3,400 |
| 1996-05-17 | 678 | 678 | 677 | 677 | 12,000 | 3,385 |
| 1996-05-16 | 661 | 674 | 661 | 674 | 22,000 | 3,370 |
| 1996-05-15 | 642 | 660 | 642 | 660 | 24,000 | 3,300 |
| 1996-05-14 | 649 | 649 | 640 | 643 | 17,000 | 3,215 |
| 1996-05-13 | 648 | 650 | 640 | 650 | 15,000 | 3,250 |
| 1996-05-10 | 648 | 648 | 648 | 648 | 18,000 | 3,240 |
| 1996-05-09 | 670 | 670 | 648 | 648 | 24,000 | 3,240 |
| 1996-05-08 | 648 | 673 | 648 | 670 | 8,000 | 3,350 |
| 1996-05-07 | 656 | 658 | 648 | 648 | 32,000 | 3,240 |
| 1996-05-02 | 658 | 661 | 656 | 656 | 32,000 | 3,280 |
| 1996-05-01 | 658 | 658 | 658 | 658 | 6,000 | 3,290 |
| 1996-04-30 | 655 | 679 | 655 | 679 | 13,000 | 3,395 |
| 1996-04-26 | 654 | 654 | 654 | 654 | 6,000 | 3,270 |
| 1996-04-25 | 660 | 661 | 652 | 652 | 16,000 | 3,260 |
| 1996-04-24 | 679 | 680 | 670 | 670 | 9,000 | 3,350 |
| 1996-04-23 | 670 | 680 | 670 | 680 | 64,000 | 3,400 |
| 1996-04-22 | 661 | 670 | 661 | 670 | 9,000 | 3,350 |
| 1996-04-19 | 650 | 651 | 650 | 651 | 4,000 | 3,255 |
| 1996-04-18 | 650 | 651 | 650 | 651 | 4,000 | 3,255 |
| 1996-04-17 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-04-16 | 685 | 685 | 680 | 680 | 10,000 | 3,400 |
| 1996-04-15 | 681 | 683 | 681 | 683 | 3,000 | 3,415 |
| 1996-04-12 | 670 | 680 | 660 | 680 | 23,000 | 3,400 |
| 1996-04-11 | 635 | 650 | 635 | 650 | 23,000 | 3,250 |
| 1996-04-10 | 670 | 670 | 631 | 632 | 56,000 | 3,160 |
| 1996-04-09 | 680 | 680 | 667 | 667 | 27,000 | 3,335 |
| 1996-04-08 | 690 | 690 | 673 | 675 | 16,000 | 3,375 |
| 1996-04-05 | 670 | 680 | 659 | 680 | 48,000 | 3,400 |
| 1996-04-04 | 668 | 668 | 661 | 666 | 43,000 | 3,330 |
| 1996-04-03 | 655 | 670 | 650 | 670 | 57,000 | 3,350 |
| 1996-04-02 | 620 | 625 | 620 | 625 | 13,000 | 3,125 |
| 1996-04-01 | 622 | 622 | 615 | 622 | 20,000 | 3,110 |
| 1996-03-29 | 609 | 615 | 608 | 615 | 6,000 | 3,075 |
| 1996-03-28 | 608 | 610 | 608 | 609 | 8,000 | 3,045 |
| 1996-03-27 | 622 | 622 | 618 | 618 | 27,000 | 3,090 |
| 1996-03-26 | 620 | 622 | 619 | 622 | 51,000 | 3,110 |
| 1996-03-25 | 604 | 619 | 604 | 609 | 34,000 | 3,045 |
| 1996-03-22 | 611 | 624 | 611 | 624 | 42,000 | 3,120 |
| 1996-03-21 | 619 | 620 | 600 | 609 | 50,000 | 3,045 |
| 1996-03-19 | 607 | 610 | 606 | 610 | 18,000 | 3,050 |
| 1996-03-18 | 604 | 606 | 604 | 606 | 33,000 | 3,030 |
| 1996-03-15 | 605 | 607 | 605 | 607 | 5,000 | 3,035 |
| 1996-03-14 | 609 | 609 | 591 | 607 | 10,000 | 3,035 |
| 1996-03-13 | 590 | 590 | 590 | 590 | 7,000 | 2,950 |
| 1996-03-12 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1996-03-11 | 610 | 610 | 599 | 600 | 17,000 | 3,000 |
| 1996-03-08 | 600 | 610 | 600 | 610 | 92,000 | 3,050 |
| 1996-03-07 | 610 | 610 | 605 | 605 | 14,000 | 3,025 |
| 1996-03-06 | 610 | 620 | 610 | 620 | 16,000 | 3,100 |
| 1996-03-05 | 610 | 620 | 610 | 613 | 11,000 | 3,065 |
| 1996-03-04 | 611 | 611 | 610 | 610 | 8,000 | 3,050 |
| 1996-03-01 | 610 | 610 | 610 | 610 | 11,000 | 3,050 |
| 1996-02-29 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 1996-02-28 | 609 | 610 | 609 | 610 | 5,000 | 3,050 |
| 1996-02-27 | 605 | 614 | 605 | 610 | 15,000 | 3,050 |
| 1996-02-26 | 600 | 619 | 600 | 619 | 6,000 | 3,095 |
| 1996-02-23 | 645 | 645 | 620 | 620 | 39,000 | 3,100 |
| 1996-02-22 | 645 | 645 | 645 | 645 | 21,000 | 3,225 |
| 1996-02-21 | 645 | 645 | 645 | 645 | 20,000 | 3,225 |
| 1996-02-20 | 650 | 650 | 645 | 645 | 40,000 | 3,225 |
| 1996-02-19 | 647 | 647 | 645 | 645 | 44,000 | 3,225 |
| 1996-02-16 | 647 | 647 | 645 | 647 | 19,000 | 3,235 |
| 1996-02-15 | 645 | 649 | 645 | 647 | 42,000 | 3,235 |
| 1996-02-14 | 640 | 650 | 640 | 645 | 31,000 | 3,225 |
| 1996-02-13 | 630 | 630 | 629 | 630 | 37,000 | 3,150 |
| 1996-02-09 | 620 | 630 | 620 | 630 | 33,000 | 3,150 |
| 1996-02-08 | 620 | 630 | 620 | 620 | 13,000 | 3,100 |
| 1996-02-07 | 629 | 630 | 629 | 630 | 11,000 | 3,150 |
| 1996-02-06 | 610 | 628 | 610 | 627 | 9,000 | 3,135 |
| 1996-02-05 | 620 | 620 | 620 | 620 | 9,000 | 3,100 |
| 1996-02-02 | 629 | 629 | 611 | 628 | 17,000 | 3,140 |
| 1996-02-01 | 630 | 630 | 628 | 629 | 9,000 | 3,145 |
| 1996-01-31 | 629 | 630 | 629 | 630 | 9,000 | 3,150 |
| 1996-01-30 | 620 | 630 | 615 | 630 | 32,000 | 3,150 |
| 1996-01-29 | 618 | 620 | 618 | 619 | 13,000 | 3,095 |
| 1996-01-26 | 615 | 619 | 615 | 619 | 7,000 | 3,095 |
| 1996-01-25 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1996-01-24 | 614 | 620 | 614 | 620 | 57,000 | 3,100 |
| 1996-01-23 | 610 | 620 | 610 | 614 | 24,000 | 3,070 |
| 1996-01-22 | 620 | 620 | 610 | 610 | 17,000 | 3,050 |
| 1996-01-19 | 615 | 619 | 610 | 619 | 25,000 | 3,095 |
| 1996-01-18 | 611 | 612 | 611 | 612 | 3,000 | 3,060 |
| 1996-01-17 | 612 | 615 | 611 | 611 | 23,000 | 3,055 |
| 1996-01-16 | 615 | 615 | 610 | 611 | 22,000 | 3,055 |
| 1996-01-12 | 611 | 620 | 611 | 615 | 13,000 | 3,075 |
| 1996-01-11 | 614 | 620 | 614 | 620 | 11,000 | 3,100 |
| 1996-01-10 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 1996-01-09 | 619 | 620 | 615 | 620 | 33,000 | 3,100 |
| 1996-01-08 | 610 | 620 | 610 | 620 | 37,000 | 3,100 |
| 1996-01-05 | 619 | 619 | 612 | 615 | 15,000 | 3,075 |
| 1996-01-04 | 620 | 620 | 611 | 611 | 6,000 | 3,055 |
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
