8366 (株)滋賀銀行の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	546	550	545	545	11,000	2,725
1998-12-29	540	545	540	545	17,000	2,725
1998-12-28	553	553	540	540	3,000	2,700
1998-12-25	541	541	541	541	4,000	2,705
1998-12-24	536	550	536	540	106,000	2,700
1998-12-22	535	536	535	536	39,000	2,680
1998-12-21	532	535	532	535	8,000	2,675
1998-12-18	542	542	532	532	13,000	2,660
1998-12-17	531	532	531	532	10,000	2,660
1998-12-16	530	531	530	531	6,000	2,655
1998-12-15	531	540	522	530	47,000	2,650
1998-12-14	531	540	531	531	33,000	2,655
1998-12-11	540	541	531	531	188,000	2,655
1998-12-10	530	534	530	534	27,000	2,670
1998-12-09	520	530	520	530	53,000	2,650
1998-12-08	520	525	520	520	23,000	2,600
1998-12-07	514	520	514	520	10,000	2,600
1998-12-04	540	540	512	514	15,000	2,570
1998-12-03	514	514	505	514	33,000	2,570
1998-12-02	513	514	508	514	28,000	2,570
1998-12-01	513	520	513	513	28,000	2,565
1998-11-30	518	518	505	513	43,000	2,565
1998-11-27	511	524	511	524	10,000	2,620
1998-11-26	516	530	516	530	4,000	2,650
1998-11-25	530	530	515	516	15,000	2,580
1998-11-24	520	530	520	530	9,000	2,650
1998-11-20	539	540	529	529	64,000	2,645
1998-11-19	529	539	529	539	9,000	2,695
1998-11-18	540	540	537	539	39,000	2,695
1998-11-17	538	538	537	537	8,000	2,685
1998-11-16	541	544	538	538	23,000	2,690
1998-11-13	516	520	511	511	27,000	2,555
1998-11-12	520	530	511	511	42,000	2,555
1998-11-11	522	540	520	540	8,000	2,700
1998-11-10	523	523	521	522	30,000	2,610
1998-11-09	520	522	520	522	10,000	2,610
1998-11-06	536	536	536	536	5,000	2,680
1998-11-05	545	560	530	531	36,000	2,655
1998-11-04	560	564	555	555	16,000	2,775
1998-11-02	541	559	541	559	28,000	2,795
1998-10-30	549	549	515	537	28,000	2,685
1998-10-29	528	528	515	520	9,000	2,600
1998-10-28	532	532	528	528	6,000	2,640
1998-10-27	538	538	532	532	18,000	2,660
1998-10-26	551	570	551	570	38,000	2,850
1998-10-23	546	560	546	551	36,000	2,755
1998-10-22	535	550	525	546	96,000	2,730
1998-10-21	540	540	505	534	58,000	2,670
1998-10-20	514	534	514	530	12,000	2,650
1998-10-19	503	548	503	544	19,000	2,720
1998-10-16	520	520	503	503	10,000	2,515
1998-10-15	518	518	501	502	9,000	2,510
1998-10-14	503	510	500	501	24,000	2,505
1998-10-13	529	529	500	501	26,000	2,505
1998-10-12	550	550	523	529	31,000	2,645
1998-10-09	510	511	510	511	9,000	2,555
1998-10-08	520	520	510	510	17,000	2,550
1998-10-07	525	540	522	540	35,000	2,700
1998-10-06	525	536	525	525	17,000	2,625
1998-10-05	528	529	525	529	8,000	2,645
1998-10-02	530	530	525	525	40,000	2,625
1998-10-01	540	545	530	530	55,000	2,650
1998-09-30	560	574	560	568	55,000	2,840
1998-09-29	550	560	550	560	10,000	2,800
1998-09-28	550	570	550	570	38,000	2,850
1998-09-25	558	559	558	558	28,000	2,790
1998-09-24	563	574	563	570	33,000	2,850
1998-09-22	552	563	552	563	31,000	2,815
1998-09-21	551	552	551	552	8,000	2,760
1998-09-18	560	572	558	572	63,000	2,860
1998-09-17	562	564	558	558	44,000	2,790
1998-09-16	550	562	550	562	99,000	2,810
1998-09-14	546	552	530	550	27,000	2,750
1998-09-11	546	546	531	531	84,000	2,655
1998-09-10	550	550	530	530	18,000	2,650
1998-09-09	551	551	549	550	20,000	2,750
1998-09-08	550	550	544	550	39,000	2,750
1998-09-07	528	551	528	551	73,000	2,755
1998-09-04	533	549	528	528	29,000	2,640
1998-09-03	531	533	531	533	14,000	2,665
1998-09-02	550	550	530	530	28,000	2,650
1998-09-01	530	540	526	540	34,000	2,700
1998-08-31	530	540	527	540	50,000	2,700
1998-08-28	531	540	530	530	28,000	2,650
1998-08-27	540	540	535	535	33,000	2,675
1998-08-26	545	547	540	540	39,000	2,700
1998-08-25	541	545	540	540	15,000	2,700
1998-08-24	545	545	536	541	19,000	2,705
1998-08-21	540	541	535	535	48,000	2,675
1998-08-20	544	544	529	540	32,000	2,700
1998-08-19	545	545	533	544	37,000	2,720
1998-08-18	544	545	542	542	44,000	2,710
1998-08-17	544	544	529	535	72,000	2,675
1998-08-14	545	545	539	541	18,000	2,705
1998-08-13	540	549	538	545	36,000	2,725
1998-08-12	534	541	531	535	34,000	2,675
1998-08-11	542	545	531	531	16,000	2,655
1998-08-10	549	549	530	542	38,000	2,710
1998-08-07	544	548	544	548	24,000	2,740
1998-08-06	545	547	530	534	21,000	2,670
1998-08-05	528	540	528	540	40,000	2,700
1998-08-04	543	545	535	535	20,000	2,675
1998-08-03	543	543	540	540	5,000	2,700
1998-07-31	540	543	540	543	28,000	2,715
1998-07-30	530	538	530	532	15,000	2,660
1998-07-29	519	524	519	524	8,000	2,620
1998-07-28	524	525	513	519	46,000	2,595
1998-07-27	531	531	516	516	91,000	2,580
1998-07-24	528	532	528	531	31,000	2,655
1998-07-23	525	531	525	528	27,000	2,640
1998-07-22	537	537	525	525	14,000	2,625
1998-07-21	538	539	527	527	27,000	2,635
1998-07-17	538	538	538	538	29,000	2,690
1998-07-16	525	538	525	538	14,000	2,690
1998-07-15	538	538	525	525	22,000	2,625
1998-07-14	538	538	533	538	11,000	2,690
1998-07-13	524	538	524	538	15,000	2,690
1998-07-10	530	536	525	525	61,000	2,625
1998-07-09	525	527	521	521	15,000	2,605
1998-07-08	524	527	523	525	51,000	2,625
1998-07-07	534	535	527	527	11,000	2,635
1998-07-06	537	538	537	538	23,000	2,690
1998-07-03	529	539	529	537	36,000	2,685
1998-07-02	538	540	532	532	37,000	2,660
1998-07-01	510	535	510	535	8,000	2,675
1998-06-30	500	505	499	500	106,000	2,500
1998-06-29	498	500	498	500	29,000	2,500
1998-06-26	500	503	498	498	33,000	2,490
1998-06-25	501	501	501	501	26,000	2,505
1998-06-24	500	501	500	501	16,000	2,505
1998-06-23	500	501	500	501	94,000	2,505
1998-06-22	505	505	500	500	11,000	2,500
1998-06-19	514	520	513	513	194,000	2,565
1998-06-18	520	520	514	514	31,000	2,570
1998-06-17	510	510	510	510	19,000	2,550
1998-06-16	510	511	505	505	69,000	2,525
1998-06-15	523	526	523	524	14,000	2,620
1998-06-12	536	542	521	523	213,000	2,615
1998-06-11	526	526	520	521	16,000	2,605
1998-06-10	530	538	525	526	24,000	2,630
1998-06-09	530	535	530	535	9,000	2,675
1998-06-08	531	533	531	531	4,000	2,655
1998-06-05	525	530	524	530	18,000	2,650
1998-06-04	521	521	521	521	6,000	2,605
1998-06-03	525	525	521	521	16,000	2,605
1998-06-02	535	535	527	528	8,000	2,640
1998-06-01	550	550	520	520	22,000	2,600
1998-05-29	549	554	549	550	16,000	2,750
1998-05-28	525	550	525	550	21,000	2,750
1998-05-27	524	525	524	525	6,000	2,625
1998-05-26	523	524	523	524	14,000	2,620
1998-05-25	523	523	523	523	4,000	2,615
1998-05-22	520	530	520	523	33,000	2,615
1998-05-21	518	520	518	520	11,000	2,600
1998-05-20	532	532	528	528	10,000	2,640
1998-05-19	533	533	533	533	5,000	2,665
1998-05-18	508	508	506	508	16,000	2,540
1998-05-15	508	510	508	508	14,000	2,540
1998-05-14	508	513	508	508	29,000	2,540
1998-05-13	513	513	513	513	27,000	2,565
1998-05-12	509	514	508	514	31,000	2,570
1998-05-11	511	511	508	508	29,000	2,540
1998-05-08	520	527	520	521	27,000	2,605
1998-05-07	510	530	510	530	18,000	2,650
1998-05-06	560	560	521	530	17,000	2,650
1998-05-01	545	555	531	531	22,000	2,655
1998-04-30	520	545	516	545	8,000	2,725
1998-04-28	520	522	520	520	32,000	2,600
1998-04-27	520	520	510	510	28,000	2,550
1998-04-24	530	542	530	542	40,000	2,710
1998-04-23	527	532	527	530	19,000	2,650
1998-04-22	540	540	527	527	56,000	2,635
1998-04-21	540	540	540	540	15,000	2,700
1998-04-20	540	541	535	540	43,000	2,700
1998-04-17	527	540	527	540	22,000	2,700
1998-04-16	560	560	521	525	36,000	2,625
1998-04-15	554	554	550	550	7,000	2,750
1998-04-14	565	565	553	553	4,000	2,765
1998-04-13	543	555	543	555	3,000	2,775
1998-04-10	586	586	542	553	11,000	2,765
1998-04-09	587	587	572	586	12,000	2,930
1998-04-08	543	600	543	590	15,000	2,950
1998-04-07	539	544	539	543	37,000	2,715
1998-04-06	544	544	538	540	15,000	2,700
1998-04-03	560	560	543	544	34,000	2,720
1998-04-02	595	595	564	564	33,000	2,820
1998-04-01	607	607	594	594	11,000	2,970
1998-03-31	593	602	587	602	31,000	3,010
1998-03-30	600	604	592	592	10,000	2,960
1998-03-27	613	613	610	610	13,000	3,050
1998-03-26	600	619	600	617	41,000	3,085
1998-03-25	594	610	593	600	12,000	3,000
1998-03-24	599	600	592	600	40,000	3,000
1998-03-23	598	600	598	599	63,000	2,995
1998-03-20	595	598	591	598	33,000	2,990
1998-03-19	597	597	597	597	1,000	2,985
1998-03-18	607	610	597	597	23,000	2,985
1998-03-17	589	589	587	587	19,000	2,935
1998-03-16	610	610	587	587	4,000	2,935
1998-03-13	589	620	589	620	93,000	3,100
1998-03-12	615	615	610	610	4,000	3,050
1998-03-11	615	615	610	610	8,000	3,050
1998-03-10	613	615	610	615	54,000	3,075
1998-03-09	609	615	609	613	25,000	3,065
1998-03-06	600	610	593	609	33,000	3,045
1998-03-05	585	585	581	585	31,000	2,925
1998-03-04	610	613	603	613	39,000	3,065
1998-03-03	596	612	595	610	86,000	3,050
1998-03-02	598	598	582	582	11,000	2,910
1998-02-27	599	602	598	598	51,000	2,990
1998-02-26	595	599	595	598	14,000	2,990
1998-02-25	585	598	584	595	48,000	2,975
1998-02-24	585	585	584	584	19,000	2,920
1998-02-23	570	584	570	583	38,000	2,915
1998-02-20	570	570	561	569	25,000	2,845
1998-02-19	569	569	560	562	3,000	2,810
1998-02-18	580	580	570	570	30,000	2,850
1998-02-17	589	595	589	593	9,000	2,965
1998-02-16	580	580	579	579	18,000	2,895
1998-02-13	594	594	577	580	21,000	2,900
1998-02-12	590	594	584	585	23,000	2,925
1998-02-10	584	584	574	580	12,000	2,900
1998-02-09	575	580	566	574	19,000	2,870
1998-02-06	560	560	554	555	33,000	2,775
1998-02-05	553	553	553	553	7,000	2,765
1998-02-04	558	560	550	553	53,000	2,765
1998-02-03	576	576	557	557	13,000	2,785
1998-02-02	557	560	556	556	59,000	2,780
1998-01-30	569	569	559	559	27,000	2,795
1998-01-29	561	578	559	559	37,000	2,795
1998-01-28	561	581	559	559	26,000	2,795
1998-01-27	588	588	558	558	22,000	2,790
1998-01-26	577	591	577	578	84,000	2,890
1998-01-23	573	575	573	575	35,000	2,875
1998-01-22	564	573	557	573	73,000	2,865
1998-01-21	561	567	557	557	81,000	2,785
1998-01-20	560	566	551	551	79,000	2,755
1998-01-19	570	580	560	563	45,000	2,815
1998-01-16	569	570	556	569	118,000	2,845
1998-01-14	569	569	555	559	16,000	2,795
1998-01-13	546	566	545	552	25,000	2,760
1998-01-12	551	551	541	541	46,000	2,705
1998-01-09	562	562	561	561	5,000	2,805
1998-01-08	559	589	559	562	46,000	2,810
1998-01-07	560	560	551	560	24,000	2,800
1998-01-06	571	571	561	562	44,000	2,810
1998-01-05	561	571	560	560	11,000	2,800

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8366 (株)滋賀銀行 の時系列データ [1998年度]

8366 (株)滋賀銀行の時系列データ [1998年度]