8366 (株)滋賀銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 568 | 568 | 560 | 560 | 40,000 | 2,800 |
| 1997-12-29 | 579 | 579 | 567 | 567 | 8,000 | 2,835 |
| 1997-12-26 | 591 | 600 | 590 | 590 | 37,000 | 2,950 |
| 1997-12-25 | 590 | 600 | 590 | 591 | 48,000 | 2,955 |
| 1997-12-24 | 589 | 595 | 589 | 591 | 21,000 | 2,955 |
| 1997-12-22 | 589 | 590 | 589 | 590 | 66,000 | 2,950 |
| 1997-12-19 | 591 | 592 | 589 | 589 | 69,000 | 2,945 |
| 1997-12-18 | 593 | 598 | 593 | 598 | 28,000 | 2,990 |
| 1997-12-17 | 592 | 605 | 591 | 593 | 79,000 | 2,965 |
| 1997-12-16 | 590 | 600 | 590 | 594 | 60,000 | 2,970 |
| 1997-12-15 | 590 | 591 | 588 | 590 | 62,000 | 2,950 |
| 1997-12-12 | 591 | 597 | 590 | 597 | 169,000 | 2,985 |
| 1997-12-11 | 593 | 593 | 592 | 592 | 13,000 | 2,960 |
| 1997-12-10 | 602 | 602 | 592 | 592 | 32,000 | 2,960 |
| 1997-12-09 | 600 | 605 | 590 | 598 | 35,000 | 2,990 |
| 1997-12-08 | 600 | 605 | 591 | 592 | 79,000 | 2,960 |
| 1997-12-05 | 588 | 600 | 588 | 600 | 17,000 | 3,000 |
| 1997-12-04 | 591 | 591 | 590 | 590 | 23,000 | 2,950 |
| 1997-12-03 | 590 | 600 | 590 | 590 | 36,000 | 2,950 |
| 1997-12-02 | 600 | 608 | 599 | 600 | 36,000 | 3,000 |
| 1997-12-01 | 600 | 600 | 589 | 595 | 109,000 | 2,975 |
| 1997-11-28 | 600 | 610 | 600 | 610 | 56,000 | 3,050 |
| 1997-11-27 | 598 | 610 | 598 | 609 | 57,000 | 3,045 |
| 1997-11-26 | 599 | 610 | 590 | 600 | 32,000 | 3,000 |
| 1997-11-25 | 595 | 595 | 589 | 590 | 41,000 | 2,950 |
| 1997-11-21 | 599 | 608 | 598 | 598 | 55,000 | 2,990 |
| 1997-11-20 | 609 | 612 | 598 | 598 | 24,000 | 2,990 |
| 1997-11-19 | 605 | 605 | 589 | 589 | 53,000 | 2,945 |
| 1997-11-18 | 610 | 615 | 603 | 605 | 46,000 | 3,025 |
| 1997-11-17 | 593 | 615 | 593 | 603 | 94,000 | 3,015 |
| 1997-11-14 | 598 | 600 | 594 | 594 | 25,000 | 2,970 |
| 1997-11-13 | 600 | 610 | 597 | 610 | 20,000 | 3,050 |
| 1997-11-12 | 620 | 625 | 608 | 610 | 67,000 | 3,050 |
| 1997-11-11 | 605 | 610 | 601 | 610 | 28,000 | 3,050 |
| 1997-11-10 | 595 | 610 | 595 | 605 | 38,000 | 3,025 |
| 1997-11-07 | 598 | 599 | 596 | 598 | 36,000 | 2,990 |
| 1997-11-06 | 604 | 615 | 604 | 607 | 56,000 | 3,035 |
| 1997-11-05 | 614 | 614 | 614 | 614 | 22,000 | 3,070 |
| 1997-11-04 | 627 | 627 | 615 | 615 | 23,000 | 3,075 |
| 1997-10-31 | 609 | 620 | 600 | 617 | 32,000 | 3,085 |
| 1997-10-30 | 610 | 610 | 599 | 599 | 8,000 | 2,995 |
| 1997-10-29 | 600 | 610 | 600 | 610 | 20,000 | 3,050 |
| 1997-10-28 | 596 | 604 | 593 | 600 | 61,000 | 3,000 |
| 1997-10-27 | 599 | 599 | 598 | 598 | 11,000 | 2,990 |
| 1997-10-24 | 599 | 599 | 598 | 598 | 61,000 | 2,990 |
| 1997-10-23 | 610 | 610 | 598 | 598 | 71,000 | 2,990 |
| 1997-10-22 | 602 | 610 | 602 | 610 | 9,000 | 3,050 |
| 1997-10-21 | 602 | 602 | 601 | 601 | 18,000 | 3,005 |
| 1997-10-20 | 610 | 610 | 601 | 601 | 12,000 | 3,005 |
| 1997-10-17 | 600 | 602 | 600 | 600 | 10,000 | 3,000 |
| 1997-10-16 | 602 | 602 | 600 | 600 | 11,000 | 3,000 |
| 1997-10-15 | 600 | 603 | 600 | 602 | 43,000 | 3,010 |
| 1997-10-14 | 607 | 629 | 600 | 600 | 128,000 | 3,000 |
| 1997-10-13 | 601 | 603 | 598 | 601 | 17,000 | 3,005 |
| 1997-10-09 | 613 | 613 | 602 | 603 | 14,000 | 3,015 |
| 1997-10-08 | 605 | 620 | 605 | 616 | 41,000 | 3,080 |
| 1997-10-07 | 603 | 610 | 603 | 608 | 14,000 | 3,040 |
| 1997-10-06 | 616 | 620 | 610 | 620 | 15,000 | 3,100 |
| 1997-10-03 | 606 | 616 | 605 | 606 | 20,000 | 3,030 |
| 1997-10-02 | 615 | 617 | 605 | 605 | 31,000 | 3,025 |
| 1997-10-01 | 611 | 615 | 607 | 607 | 31,000 | 3,035 |
| 1997-09-30 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 1997-09-29 | 605 | 605 | 602 | 605 | 10,000 | 3,025 |
| 1997-09-26 | 607 | 622 | 601 | 615 | 93,000 | 3,075 |
| 1997-09-25 | 620 | 620 | 607 | 608 | 31,000 | 3,040 |
| 1997-09-24 | 630 | 637 | 616 | 616 | 56,000 | 3,080 |
| 1997-09-22 | 625 | 636 | 625 | 630 | 89,000 | 3,150 |
| 1997-09-19 | 618 | 625 | 618 | 625 | 149,000 | 3,125 |
| 1997-09-18 | 610 | 620 | 610 | 619 | 23,000 | 3,095 |
| 1997-09-17 | 615 | 615 | 596 | 596 | 36,000 | 2,980 |
| 1997-09-16 | 602 | 610 | 599 | 605 | 28,000 | 3,025 |
| 1997-09-12 | 612 | 619 | 602 | 612 | 118,000 | 3,060 |
| 1997-09-11 | 614 | 620 | 613 | 615 | 86,000 | 3,075 |
| 1997-09-10 | 616 | 620 | 613 | 620 | 16,000 | 3,100 |
| 1997-09-09 | 615 | 632 | 610 | 617 | 180,000 | 3,085 |
| 1997-09-08 | 608 | 611 | 608 | 609 | 48,000 | 3,045 |
| 1997-09-05 | 610 | 610 | 601 | 608 | 28,000 | 3,040 |
| 1997-09-04 | 607 | 610 | 603 | 610 | 54,000 | 3,050 |
| 1997-09-03 | 604 | 610 | 604 | 610 | 111,000 | 3,050 |
| 1997-09-02 | 598 | 600 | 593 | 600 | 39,000 | 3,000 |
| 1997-09-01 | 598 | 598 | 595 | 595 | 16,000 | 2,975 |
| 1997-08-29 | 595 | 595 | 587 | 595 | 26,000 | 2,975 |
| 1997-08-28 | 595 | 597 | 595 | 595 | 21,000 | 2,975 |
| 1997-08-27 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 1997-08-26 | 595 | 600 | 590 | 600 | 42,000 | 3,000 |
| 1997-08-25 | 583 | 590 | 583 | 590 | 6,000 | 2,950 |
| 1997-08-22 | 590 | 590 | 580 | 580 | 77,000 | 2,900 |
| 1997-08-21 | 599 | 599 | 590 | 590 | 23,000 | 2,950 |
| 1997-08-20 | 595 | 600 | 594 | 600 | 27,000 | 3,000 |
| 1997-08-19 | 595 | 595 | 590 | 591 | 14,000 | 2,955 |
| 1997-08-18 | 595 | 595 | 587 | 587 | 21,000 | 2,935 |
| 1997-08-15 | 583 | 590 | 575 | 590 | 103,000 | 2,950 |
| 1997-08-14 | 584 | 584 | 584 | 584 | 213,000 | 2,920 |
| 1997-08-13 | 591 | 595 | 590 | 595 | 67,000 | 2,975 |
| 1997-08-12 | 590 | 594 | 590 | 590 | 35,000 | 2,950 |
| 1997-08-11 | 590 | 595 | 585 | 590 | 36,000 | 2,950 |
| 1997-08-08 | 585 | 595 | 585 | 595 | 24,000 | 2,975 |
| 1997-08-07 | 589 | 590 | 589 | 590 | 18,000 | 2,950 |
| 1997-08-06 | 580 | 590 | 580 | 590 | 48,000 | 2,950 |
| 1997-08-05 | 570 | 580 | 570 | 580 | 12,000 | 2,900 |
| 1997-08-04 | 580 | 580 | 570 | 570 | 16,000 | 2,850 |
| 1997-08-01 | 585 | 585 | 580 | 580 | 31,000 | 2,900 |
| 1997-07-31 | 582 | 584 | 580 | 584 | 12,000 | 2,920 |
| 1997-07-30 | 580 | 580 | 580 | 580 | 21,000 | 2,900 |
| 1997-07-29 | 581 | 581 | 580 | 580 | 14,000 | 2,900 |
| 1997-07-28 | 574 | 580 | 574 | 580 | 19,000 | 2,900 |
| 1997-07-25 | 571 | 573 | 571 | 573 | 15,000 | 2,865 |
| 1997-07-24 | 571 | 580 | 571 | 571 | 16,000 | 2,855 |
| 1997-07-23 | 569 | 571 | 569 | 571 | 30,000 | 2,855 |
| 1997-07-22 | 580 | 580 | 569 | 569 | 7,000 | 2,845 |
| 1997-07-18 | 567 | 580 | 567 | 575 | 34,000 | 2,875 |
| 1997-07-17 | 569 | 570 | 569 | 570 | 3,000 | 2,850 |
| 1997-07-16 | 561 | 570 | 561 | 570 | 133,000 | 2,850 |
| 1997-07-15 | 565 | 570 | 565 | 570 | 12,000 | 2,850 |
| 1997-07-14 | 565 | 566 | 561 | 565 | 26,000 | 2,825 |
| 1997-07-11 | 574 | 574 | 565 | 565 | 402,000 | 2,825 |
| 1997-07-10 | 564 | 566 | 564 | 564 | 8,000 | 2,820 |
| 1997-07-09 | 562 | 564 | 562 | 564 | 17,000 | 2,820 |
| 1997-07-08 | 570 | 570 | 562 | 562 | 2,000 | 2,810 |
| 1997-07-07 | 580 | 580 | 580 | 580 | 8,000 | 2,900 |
| 1997-07-04 | 581 | 581 | 580 | 580 | 14,000 | 2,900 |
| 1997-07-03 | 581 | 581 | 581 | 581 | 15,000 | 2,905 |
| 1997-07-02 | 588 | 588 | 580 | 581 | 22,000 | 2,905 |
| 1997-07-01 | 582 | 582 | 580 | 580 | 36,000 | 2,900 |
| 1997-06-30 | 582 | 584 | 582 | 582 | 29,000 | 2,910 |
| 1997-06-27 | 582 | 582 | 582 | 582 | 40,000 | 2,910 |
| 1997-06-26 | 585 | 600 | 581 | 581 | 86,000 | 2,905 |
| 1997-06-25 | 587 | 590 | 575 | 575 | 81,000 | 2,875 |
| 1997-06-24 | 582 | 586 | 582 | 586 | 78,000 | 2,930 |
| 1997-06-23 | 582 | 582 | 572 | 582 | 82,000 | 2,910 |
| 1997-06-20 | 570 | 572 | 570 | 572 | 78,000 | 2,860 |
| 1997-06-19 | 570 | 570 | 565 | 565 | 219,000 | 2,825 |
| 1997-06-18 | 572 | 572 | 570 | 570 | 18,000 | 2,850 |
| 1997-06-17 | 568 | 569 | 568 | 569 | 15,000 | 2,845 |
| 1997-06-16 | 569 | 569 | 568 | 568 | 500,000 | 2,840 |
| 1997-06-13 | 561 | 566 | 561 | 566 | 48,000 | 2,830 |
| 1997-06-12 | 570 | 570 | 566 | 566 | 46,000 | 2,830 |
| 1997-06-11 | 563 | 570 | 563 | 564 | 11,000 | 2,820 |
| 1997-06-10 | 572 | 572 | 562 | 562 | 36,000 | 2,810 |
| 1997-06-09 | 565 | 570 | 562 | 570 | 16,000 | 2,850 |
| 1997-06-06 | 562 | 570 | 562 | 565 | 18,000 | 2,825 |
| 1997-06-05 | 567 | 567 | 563 | 567 | 29,000 | 2,835 |
| 1997-06-04 | 561 | 566 | 561 | 563 | 8,000 | 2,815 |
| 1997-06-03 | 575 | 575 | 563 | 563 | 10,000 | 2,815 |
| 1997-06-02 | 561 | 561 | 561 | 561 | 7,000 | 2,805 |
| 1997-05-30 | 575 | 575 | 561 | 561 | 33,000 | 2,805 |
| 1997-05-29 | 565 | 565 | 565 | 565 | 12,000 | 2,825 |
| 1997-05-28 | 564 | 564 | 561 | 564 | 10,000 | 2,820 |
| 1997-05-27 | 559 | 561 | 559 | 561 | 7,000 | 2,805 |
| 1997-05-26 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 1997-05-23 | 557 | 560 | 557 | 557 | 32,000 | 2,785 |
| 1997-05-22 | 550 | 561 | 550 | 555 | 20,000 | 2,775 |
| 1997-05-21 | 560 | 560 | 550 | 550 | 49,000 | 2,750 |
| 1997-05-20 | 585 | 585 | 561 | 561 | 19,000 | 2,805 |
| 1997-05-19 | 570 | 580 | 570 | 575 | 7,000 | 2,875 |
| 1997-05-16 | 574 | 590 | 569 | 569 | 46,000 | 2,845 |
| 1997-05-15 | 578 | 578 | 574 | 574 | 21,000 | 2,870 |
| 1997-05-14 | 579 | 579 | 575 | 579 | 9,000 | 2,895 |
| 1997-05-13 | 580 | 590 | 570 | 575 | 69,000 | 2,875 |
| 1997-05-12 | 571 | 581 | 570 | 570 | 30,000 | 2,850 |
| 1997-05-09 | 561 | 561 | 561 | 561 | 3,000 | 2,805 |
| 1997-05-08 | 560 | 560 | 560 | 560 | 14,000 | 2,800 |
| 1997-05-07 | 580 | 580 | 565 | 565 | 13,000 | 2,825 |
| 1997-05-06 | 580 | 585 | 568 | 570 | 52,000 | 2,850 |
| 1997-05-02 | 578 | 578 | 568 | 568 | 25,000 | 2,840 |
| 1997-05-01 | 575 | 580 | 568 | 568 | 31,000 | 2,840 |
| 1997-04-30 | 565 | 571 | 560 | 568 | 49,000 | 2,840 |
| 1997-04-28 | 563 | 563 | 563 | 563 | 4,000 | 2,815 |
| 1997-04-25 | 552 | 567 | 552 | 552 | 29,000 | 2,760 |
| 1997-04-24 | 565 | 568 | 555 | 555 | 17,000 | 2,775 |
| 1997-04-23 | 565 | 577 | 565 | 568 | 67,000 | 2,840 |
| 1997-04-22 | 571 | 571 | 565 | 565 | 31,000 | 2,825 |
| 1997-04-21 | 570 | 570 | 551 | 570 | 57,000 | 2,850 |
| 1997-04-18 | 571 | 571 | 550 | 560 | 57,000 | 2,800 |
| 1997-04-17 | 552 | 570 | 552 | 561 | 22,000 | 2,805 |
| 1997-04-16 | 564 | 564 | 551 | 552 | 18,000 | 2,760 |
| 1997-04-15 | 551 | 575 | 551 | 551 | 30,000 | 2,755 |
| 1997-04-14 | 540 | 550 | 540 | 550 | 56,000 | 2,750 |
| 1997-04-11 | 547 | 570 | 547 | 550 | 20,000 | 2,750 |
| 1997-04-10 | 550 | 550 | 536 | 536 | 35,000 | 2,680 |
| 1997-04-09 | 571 | 571 | 550 | 550 | 13,000 | 2,750 |
| 1997-04-08 | 571 | 577 | 571 | 571 | 29,000 | 2,855 |
| 1997-04-07 | 579 | 579 | 571 | 571 | 30,000 | 2,855 |
| 1997-04-04 | 572 | 580 | 571 | 580 | 15,000 | 2,900 |
| 1997-04-03 | 574 | 584 | 571 | 571 | 46,000 | 2,855 |
| 1997-04-02 | 578 | 578 | 570 | 572 | 24,000 | 2,860 |
| 1997-04-01 | 578 | 579 | 569 | 570 | 35,000 | 2,850 |
| 1997-03-31 | 576 | 583 | 570 | 579 | 26,000 | 2,895 |
| 1997-03-28 | 573 | 583 | 573 | 573 | 9,000 | 2,865 |
| 1997-03-27 | 590 | 590 | 572 | 572 | 62,000 | 2,860 |
| 1997-03-26 | 605 | 607 | 580 | 580 | 55,000 | 2,900 |
| 1997-03-25 | 592 | 609 | 592 | 607 | 52,000 | 3,035 |
| 1997-03-24 | 600 | 600 | 592 | 592 | 58,000 | 2,960 |
| 1997-03-21 | 578 | 598 | 578 | 598 | 60,000 | 2,990 |
| 1997-03-19 | 595 | 595 | 578 | 578 | 78,000 | 2,890 |
| 1997-03-18 | 577 | 590 | 569 | 590 | 37,000 | 2,950 |
| 1997-03-17 | 572 | 579 | 569 | 569 | 34,000 | 2,845 |
| 1997-03-14 | 580 | 580 | 570 | 570 | 104,000 | 2,850 |
| 1997-03-13 | 578 | 580 | 574 | 580 | 27,000 | 2,900 |
| 1997-03-12 | 578 | 579 | 572 | 579 | 12,000 | 2,895 |
| 1997-03-11 | 560 | 570 | 560 | 562 | 10,000 | 2,810 |
| 1997-03-10 | 544 | 560 | 544 | 560 | 12,000 | 2,800 |
| 1997-03-07 | 543 | 543 | 543 | 543 | 4,000 | 2,715 |
| 1997-03-06 | 545 | 550 | 545 | 548 | 29,000 | 2,740 |
| 1997-03-05 | 561 | 561 | 550 | 550 | 111,000 | 2,750 |
| 1997-03-04 | 565 | 565 | 560 | 560 | 21,000 | 2,800 |
| 1997-03-03 | 560 | 560 | 550 | 555 | 20,000 | 2,775 |
| 1997-02-28 | 550 | 556 | 550 | 555 | 83,000 | 2,775 |
| 1997-02-27 | 551 | 555 | 550 | 555 | 22,000 | 2,775 |
| 1997-02-26 | 550 | 555 | 550 | 555 | 11,000 | 2,775 |
| 1997-02-25 | 565 | 573 | 565 | 570 | 18,000 | 2,850 |
| 1997-02-24 | 560 | 579 | 550 | 579 | 47,000 | 2,895 |
| 1997-02-21 | 550 | 560 | 550 | 550 | 40,000 | 2,750 |
| 1997-02-20 | 549 | 550 | 549 | 550 | 394,000 | 2,750 |
| 1997-02-19 | 535 | 541 | 535 | 540 | 8,000 | 2,700 |
| 1997-02-18 | 550 | 550 | 535 | 535 | 17,000 | 2,675 |
| 1997-02-17 | 540 | 550 | 540 | 550 | 2,000 | 2,750 |
| 1997-02-14 | 535 | 535 | 535 | 535 | 16,000 | 2,675 |
| 1997-02-13 | 542 | 545 | 535 | 535 | 59,000 | 2,675 |
| 1997-02-12 | 540 | 550 | 540 | 540 | 24,000 | 2,700 |
| 1997-02-10 | 545 | 550 | 540 | 550 | 20,000 | 2,750 |
| 1997-02-07 | 570 | 570 | 540 | 560 | 22,000 | 2,800 |
| 1997-02-06 | 527 | 536 | 527 | 530 | 26,000 | 2,650 |
| 1997-02-05 | 545 | 545 | 535 | 536 | 59,000 | 2,680 |
| 1997-02-04 | 569 | 569 | 550 | 555 | 21,000 | 2,775 |
| 1997-02-03 | 549 | 559 | 547 | 559 | 31,000 | 2,795 |
| 1997-01-31 | 568 | 568 | 546 | 546 | 73,000 | 2,730 |
| 1997-01-30 | 592 | 592 | 559 | 560 | 20,000 | 2,800 |
| 1997-01-29 | 582 | 592 | 581 | 592 | 14,000 | 2,960 |
| 1997-01-28 | 570 | 591 | 561 | 581 | 27,000 | 2,905 |
| 1997-01-27 | 570 | 580 | 562 | 565 | 14,000 | 2,825 |
| 1997-01-24 | 575 | 576 | 565 | 570 | 20,000 | 2,850 |
| 1997-01-23 | 600 | 600 | 599 | 599 | 37,000 | 2,995 |
| 1997-01-22 | 576 | 600 | 576 | 600 | 11,000 | 3,000 |
| 1997-01-21 | 575 | 575 | 565 | 565 | 30,000 | 2,825 |
| 1997-01-20 | 590 | 590 | 565 | 565 | 37,000 | 2,825 |
| 1997-01-17 | 589 | 590 | 585 | 590 | 49,000 | 2,950 |
| 1997-01-16 | 589 | 590 | 585 | 590 | 18,000 | 2,950 |
| 1997-01-14 | 583 | 590 | 561 | 590 | 30,000 | 2,950 |
| 1997-01-13 | 561 | 599 | 561 | 590 | 60,000 | 2,950 |
| 1997-01-10 | 586 | 586 | 561 | 563 | 93,000 | 2,815 |
| 1997-01-09 | 584 | 591 | 584 | 588 | 15,000 | 2,940 |
| 1997-01-08 | 573 | 583 | 573 | 574 | 99,000 | 2,870 |
| 1997-01-07 | 598 | 598 | 573 | 573 | 18,000 | 2,865 |
| 1997-01-06 | 575 | 584 | 574 | 584 | 10,000 | 2,920 |
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
