8366 (株)滋賀銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 474 | 479 | 474 | 474 | 11,000 | 2,370 |
| 2000-12-28 | 488 | 489 | 474 | 474 | 8,000 | 2,370 |
| 2000-12-27 | 490 | 490 | 489 | 489 | 38,000 | 2,445 |
| 2000-12-26 | 486 | 490 | 486 | 490 | 25,000 | 2,450 |
| 2000-12-25 | 472 | 486 | 472 | 486 | 33,000 | 2,430 |
| 2000-12-22 | 471 | 471 | 470 | 471 | 27,000 | 2,355 |
| 2000-12-21 | 478 | 479 | 469 | 469 | 28,000 | 2,345 |
| 2000-12-20 | 471 | 481 | 471 | 477 | 12,000 | 2,385 |
| 2000-12-19 | 495 | 495 | 470 | 470 | 47,000 | 2,350 |
| 2000-12-18 | 495 | 495 | 490 | 495 | 187,000 | 2,475 |
| 2000-12-15 | 494 | 496 | 490 | 490 | 55,000 | 2,450 |
| 2000-12-14 | 494 | 495 | 494 | 494 | 45,000 | 2,470 |
| 2000-12-13 | 490 | 494 | 490 | 494 | 22,000 | 2,470 |
| 2000-12-12 | 490 | 493 | 489 | 490 | 53,000 | 2,450 |
| 2000-12-11 | 487 | 490 | 487 | 489 | 32,000 | 2,445 |
| 2000-12-08 | 480 | 487 | 480 | 487 | 157,000 | 2,435 |
| 2000-12-07 | 473 | 484 | 471 | 480 | 23,000 | 2,400 |
| 2000-12-06 | 473 | 484 | 471 | 471 | 41,000 | 2,355 |
| 2000-12-05 | 489 | 489 | 470 | 470 | 33,000 | 2,350 |
| 2000-12-04 | 489 | 489 | 485 | 489 | 24,000 | 2,445 |
| 2000-12-01 | 487 | 490 | 485 | 485 | 69,000 | 2,425 |
| 2000-11-30 | 485 | 486 | 484 | 485 | 93,000 | 2,425 |
| 2000-11-29 | 477 | 484 | 477 | 484 | 22,000 | 2,420 |
| 2000-11-28 | 485 | 485 | 476 | 477 | 19,000 | 2,385 |
| 2000-11-27 | 485 | 485 | 477 | 482 | 14,000 | 2,410 |
| 2000-11-24 | 485 | 485 | 479 | 485 | 21,000 | 2,425 |
| 2000-11-22 | 480 | 485 | 480 | 485 | 64,000 | 2,425 |
| 2000-11-21 | 480 | 487 | 478 | 480 | 39,000 | 2,400 |
| 2000-11-20 | 480 | 480 | 480 | 480 | 27,000 | 2,400 |
| 2000-11-17 | 480 | 480 | 478 | 478 | 23,000 | 2,390 |
| 2000-11-16 | 479 | 480 | 474 | 476 | 32,000 | 2,380 |
| 2000-11-15 | 474 | 480 | 472 | 472 | 20,000 | 2,360 |
| 2000-11-14 | 479 | 479 | 474 | 474 | 8,000 | 2,370 |
| 2000-11-13 | 472 | 479 | 471 | 479 | 34,000 | 2,395 |
| 2000-11-10 | 480 | 480 | 472 | 472 | 17,000 | 2,360 |
| 2000-11-09 | 478 | 483 | 475 | 475 | 13,000 | 2,375 |
| 2000-11-08 | 485 | 489 | 475 | 475 | 34,000 | 2,375 |
| 2000-11-07 | 490 | 493 | 490 | 492 | 9,000 | 2,460 |
| 2000-11-06 | 486 | 498 | 486 | 490 | 42,000 | 2,450 |
| 2000-11-02 | 485 | 486 | 482 | 485 | 25,000 | 2,425 |
| 2000-11-01 | 480 | 480 | 475 | 480 | 39,000 | 2,400 |
| 2000-10-31 | 478 | 478 | 473 | 475 | 23,000 | 2,375 |
| 2000-10-30 | 483 | 484 | 475 | 479 | 33,000 | 2,395 |
| 2000-10-27 | 477 | 484 | 477 | 483 | 17,000 | 2,415 |
| 2000-10-26 | 484 | 489 | 474 | 489 | 19,000 | 2,445 |
| 2000-10-25 | 484 | 488 | 480 | 484 | 15,000 | 2,420 |
| 2000-10-24 | 486 | 486 | 481 | 482 | 37,000 | 2,410 |
| 2000-10-23 | 486 | 494 | 486 | 486 | 87,000 | 2,430 |
| 2000-10-20 | 490 | 495 | 486 | 486 | 55,000 | 2,430 |
| 2000-10-19 | 484 | 488 | 484 | 488 | 14,000 | 2,440 |
| 2000-10-18 | 489 | 490 | 484 | 484 | 48,000 | 2,420 |
| 2000-10-17 | 485 | 486 | 484 | 484 | 13,000 | 2,420 |
| 2000-10-16 | 476 | 487 | 476 | 485 | 27,000 | 2,425 |
| 2000-10-13 | 475 | 483 | 472 | 480 | 16,000 | 2,400 |
| 2000-10-12 | 486 | 486 | 480 | 480 | 18,000 | 2,400 |
| 2000-10-11 | 487 | 487 | 480 | 487 | 19,000 | 2,435 |
| 2000-10-10 | 492 | 492 | 480 | 486 | 48,000 | 2,430 |
| 2000-10-06 | 488 | 492 | 486 | 491 | 17,000 | 2,455 |
| 2000-10-05 | 488 | 488 | 479 | 482 | 19,000 | 2,410 |
| 2000-10-04 | 489 | 490 | 480 | 483 | 20,000 | 2,415 |
| 2000-10-03 | 495 | 495 | 482 | 490 | 47,000 | 2,450 |
| 2000-10-02 | 495 | 495 | 480 | 480 | 50,000 | 2,400 |
| 2000-09-29 | 481 | 490 | 481 | 490 | 70,000 | 2,450 |
| 2000-09-28 | 475 | 484 | 471 | 471 | 96,000 | 2,355 |
| 2000-09-27 | 485 | 485 | 476 | 477 | 22,000 | 2,385 |
| 2000-09-26 | 500 | 500 | 485 | 485 | 40,000 | 2,425 |
| 2000-09-25 | 500 | 505 | 499 | 505 | 44,000 | 2,525 |
| 2000-09-22 | 504 | 505 | 492 | 500 | 71,000 | 2,500 |
| 2000-09-21 | 504 | 504 | 495 | 504 | 64,000 | 2,520 |
| 2000-09-20 | 499 | 505 | 489 | 504 | 191,000 | 2,520 |
| 2000-09-19 | 494 | 499 | 489 | 499 | 128,000 | 2,495 |
| 2000-09-18 | 479 | 494 | 479 | 494 | 28,000 | 2,470 |
| 2000-09-14 | 471 | 479 | 471 | 479 | 21,000 | 2,395 |
| 2000-09-13 | 470 | 474 | 470 | 471 | 36,000 | 2,355 |
| 2000-09-12 | 474 | 475 | 471 | 471 | 30,000 | 2,355 |
| 2000-09-11 | 479 | 479 | 470 | 475 | 30,000 | 2,375 |
| 2000-09-08 | 471 | 491 | 471 | 485 | 88,000 | 2,425 |
| 2000-09-07 | 476 | 476 | 470 | 471 | 23,000 | 2,355 |
| 2000-09-06 | 471 | 471 | 471 | 471 | 13,000 | 2,355 |
| 2000-09-05 | 470 | 480 | 470 | 480 | 21,000 | 2,400 |
| 2000-09-04 | 475 | 475 | 470 | 471 | 61,000 | 2,355 |
| 2000-09-01 | 482 | 482 | 470 | 470 | 35,000 | 2,350 |
| 2000-08-31 | 475 | 480 | 472 | 472 | 46,000 | 2,360 |
| 2000-08-30 | 476 | 485 | 475 | 485 | 19,000 | 2,425 |
| 2000-08-29 | 481 | 485 | 472 | 485 | 63,000 | 2,425 |
| 2000-08-28 | 495 | 498 | 481 | 486 | 79,000 | 2,430 |
| 2000-08-25 | 497 | 497 | 487 | 497 | 45,000 | 2,485 |
| 2000-08-24 | 492 | 498 | 486 | 497 | 41,000 | 2,485 |
| 2000-08-23 | 497 | 498 | 493 | 497 | 64,000 | 2,485 |
| 2000-08-22 | 492 | 497 | 492 | 497 | 107,000 | 2,485 |
| 2000-08-21 | 488 | 492 | 486 | 486 | 68,000 | 2,430 |
| 2000-08-18 | 487 | 494 | 486 | 492 | 71,000 | 2,460 |
| 2000-08-17 | 485 | 489 | 485 | 485 | 15,000 | 2,425 |
| 2000-08-16 | 480 | 490 | 480 | 490 | 13,000 | 2,450 |
| 2000-08-15 | 480 | 485 | 480 | 485 | 14,000 | 2,425 |
| 2000-08-14 | 489 | 489 | 479 | 485 | 47,000 | 2,425 |
| 2000-08-11 | 480 | 490 | 480 | 490 | 8,000 | 2,450 |
| 2000-08-10 | 485 | 490 | 485 | 490 | 13,000 | 2,450 |
| 2000-08-09 | 490 | 490 | 488 | 488 | 13,000 | 2,440 |
| 2000-08-08 | 495 | 495 | 480 | 495 | 20,000 | 2,475 |
| 2000-08-07 | 491 | 495 | 491 | 495 | 21,000 | 2,475 |
| 2000-08-04 | 487 | 491 | 487 | 491 | 34,000 | 2,455 |
| 2000-08-03 | 487 | 489 | 486 | 489 | 22,000 | 2,445 |
| 2000-08-02 | 490 | 490 | 488 | 488 | 13,000 | 2,440 |
| 2000-08-01 | 489 | 490 | 481 | 490 | 44,000 | 2,450 |
| 2000-07-31 | 478 | 480 | 476 | 480 | 17,000 | 2,400 |
| 2000-07-28 | 472 | 480 | 470 | 480 | 14,000 | 2,400 |
| 2000-07-27 | 470 | 472 | 470 | 472 | 18,000 | 2,360 |
| 2000-07-26 | 480 | 480 | 470 | 470 | 9,000 | 2,350 |
| 2000-07-25 | 470 | 480 | 470 | 476 | 38,000 | 2,380 |
| 2000-07-24 | 477 | 477 | 470 | 470 | 37,000 | 2,350 |
| 2000-07-21 | 477 | 477 | 477 | 477 | 49,000 | 2,385 |
| 2000-07-19 | 473 | 477 | 472 | 477 | 37,000 | 2,385 |
| 2000-07-18 | 488 | 488 | 475 | 475 | 33,000 | 2,375 |
| 2000-07-17 | 470 | 483 | 470 | 473 | 99,000 | 2,365 |
| 2000-07-14 | 475 | 485 | 470 | 470 | 72,000 | 2,350 |
| 2000-07-13 | 481 | 482 | 475 | 475 | 54,000 | 2,375 |
| 2000-07-12 | 493 | 493 | 487 | 487 | 13,000 | 2,435 |
| 2000-07-11 | 493 | 493 | 487 | 493 | 12,000 | 2,465 |
| 2000-07-10 | 486 | 493 | 480 | 493 | 17,000 | 2,465 |
| 2000-07-07 | 495 | 495 | 479 | 484 | 14,000 | 2,420 |
| 2000-07-06 | 480 | 482 | 477 | 482 | 14,000 | 2,410 |
| 2000-07-05 | 485 | 490 | 475 | 490 | 23,000 | 2,450 |
| 2000-07-04 | 500 | 500 | 490 | 491 | 19,000 | 2,455 |
| 2000-07-03 | 500 | 500 | 498 | 500 | 36,000 | 2,500 |
| 2000-06-30 | 493 | 499 | 493 | 499 | 81,000 | 2,495 |
| 2000-06-29 | 493 | 493 | 485 | 485 | 168,000 | 2,425 |
| 2000-06-28 | 497 | 500 | 490 | 493 | 41,000 | 2,465 |
| 2000-06-27 | 498 | 500 | 490 | 500 | 91,000 | 2,500 |
| 2000-06-26 | 495 | 497 | 493 | 497 | 28,000 | 2,485 |
| 2000-06-23 | 498 | 500 | 495 | 496 | 124,000 | 2,480 |
| 2000-06-22 | 498 | 498 | 497 | 498 | 38,000 | 2,490 |
| 2000-06-21 | 495 | 498 | 495 | 497 | 38,000 | 2,485 |
| 2000-06-20 | 496 | 496 | 485 | 485 | 47,000 | 2,425 |
| 2000-06-19 | 485 | 485 | 480 | 485 | 27,000 | 2,425 |
| 2000-06-16 | 490 | 495 | 480 | 490 | 43,000 | 2,450 |
| 2000-06-15 | 490 | 491 | 490 | 490 | 32,000 | 2,450 |
| 2000-06-14 | 491 | 495 | 490 | 495 | 14,000 | 2,475 |
| 2000-06-13 | 496 | 499 | 494 | 496 | 83,000 | 2,480 |
| 2000-06-12 | 490 | 496 | 490 | 496 | 14,000 | 2,480 |
| 2000-06-09 | 489 | 490 | 485 | 490 | 155,000 | 2,450 |
| 2000-06-08 | 480 | 485 | 480 | 485 | 101,000 | 2,425 |
| 2000-06-07 | 479 | 480 | 479 | 480 | 64,000 | 2,400 |
| 2000-06-06 | 483 | 484 | 480 | 480 | 108,000 | 2,400 |
| 2000-06-05 | 492 | 497 | 483 | 483 | 62,000 | 2,415 |
| 2000-06-02 | 497 | 497 | 490 | 497 | 142,000 | 2,485 |
| 2000-06-01 | 494 | 497 | 492 | 497 | 52,000 | 2,485 |
| 2000-05-31 | 487 | 491 | 485 | 485 | 50,000 | 2,425 |
| 2000-05-30 | 494 | 495 | 492 | 492 | 37,000 | 2,460 |
| 2000-05-29 | 485 | 492 | 485 | 492 | 11,000 | 2,460 |
| 2000-05-26 | 489 | 495 | 489 | 495 | 17,000 | 2,475 |
| 2000-05-25 | 481 | 497 | 481 | 490 | 29,000 | 2,450 |
| 2000-05-24 | 484 | 496 | 484 | 490 | 62,000 | 2,450 |
| 2000-05-23 | 494 | 499 | 494 | 499 | 78,000 | 2,495 |
| 2000-05-22 | 489 | 494 | 484 | 494 | 11,000 | 2,470 |
| 2000-05-19 | 481 | 491 | 480 | 491 | 18,000 | 2,455 |
| 2000-05-18 | 496 | 496 | 481 | 481 | 63,000 | 2,405 |
| 2000-05-17 | 485 | 485 | 481 | 481 | 10,000 | 2,405 |
| 2000-05-16 | 482 | 490 | 476 | 485 | 23,000 | 2,425 |
| 2000-05-15 | 493 | 499 | 483 | 483 | 30,000 | 2,415 |
| 2000-05-12 | 490 | 496 | 484 | 494 | 96,000 | 2,470 |
| 2000-05-11 | 499 | 499 | 490 | 490 | 39,000 | 2,450 |
| 2000-05-10 | 486 | 500 | 486 | 499 | 37,000 | 2,495 |
| 2000-05-09 | 495 | 499 | 479 | 479 | 11,000 | 2,395 |
| 2000-05-08 | 491 | 501 | 491 | 494 | 55,000 | 2,470 |
| 2000-05-02 | 498 | 501 | 490 | 491 | 76,000 | 2,455 |
| 2000-05-01 | 476 | 490 | 472 | 488 | 33,000 | 2,440 |
| 2000-04-28 | 481 | 481 | 472 | 472 | 134,000 | 2,360 |
| 2000-04-27 | 475 | 476 | 471 | 471 | 49,000 | 2,355 |
| 2000-04-26 | 477 | 477 | 470 | 470 | 70,000 | 2,350 |
| 2000-04-25 | 472 | 487 | 471 | 477 | 27,000 | 2,385 |
| 2000-04-24 | 491 | 491 | 471 | 471 | 39,000 | 2,355 |
| 2000-04-21 | 490 | 490 | 471 | 471 | 49,000 | 2,355 |
| 2000-04-20 | 485 | 490 | 475 | 490 | 83,000 | 2,450 |
| 2000-04-19 | 498 | 498 | 485 | 485 | 13,000 | 2,425 |
| 2000-04-18 | 496 | 500 | 491 | 500 | 76,000 | 2,500 |
| 2000-04-17 | 470 | 481 | 470 | 481 | 21,000 | 2,405 |
| 2000-04-14 | 482 | 483 | 476 | 481 | 21,000 | 2,405 |
| 2000-04-13 | 493 | 493 | 473 | 487 | 25,000 | 2,435 |
| 2000-04-12 | 478 | 479 | 473 | 473 | 20,000 | 2,365 |
| 2000-04-11 | 480 | 485 | 473 | 473 | 36,000 | 2,365 |
| 2000-04-10 | 484 | 485 | 484 | 485 | 19,000 | 2,425 |
| 2000-04-07 | 472 | 484 | 472 | 477 | 40,000 | 2,385 |
| 2000-04-06 | 485 | 485 | 476 | 476 | 53,000 | 2,380 |
| 2000-04-05 | 485 | 493 | 481 | 481 | 53,000 | 2,405 |
| 2000-04-04 | 499 | 499 | 490 | 494 | 131,000 | 2,470 |
| 2000-04-03 | 482 | 495 | 482 | 495 | 57,000 | 2,475 |
| 2000-03-31 | 495 | 497 | 490 | 497 | 134,000 | 2,485 |
| 2000-03-30 | 499 | 500 | 486 | 497 | 119,000 | 2,485 |
| 2000-03-29 | 499 | 500 | 490 | 499 | 74,000 | 2,495 |
| 2000-03-28 | 515 | 515 | 490 | 500 | 31,000 | 2,500 |
| 2000-03-27 | 518 | 535 | 512 | 525 | 50,000 | 2,625 |
| 2000-03-24 | 515 | 515 | 502 | 511 | 25,000 | 2,555 |
| 2000-03-23 | 483 | 524 | 483 | 515 | 92,000 | 2,575 |
| 2000-03-22 | 538 | 538 | 525 | 525 | 61,000 | 2,625 |
| 2000-03-21 | 538 | 545 | 528 | 538 | 78,000 | 2,690 |
| 2000-03-17 | 549 | 549 | 537 | 538 | 79,000 | 2,690 |
| 2000-03-16 | 550 | 560 | 540 | 540 | 268,000 | 2,700 |
| 2000-03-15 | 549 | 560 | 539 | 547 | 168,000 | 2,735 |
| 2000-03-14 | 550 | 555 | 545 | 553 | 221,000 | 2,765 |
| 2000-03-13 | 535 | 550 | 530 | 550 | 122,000 | 2,750 |
| 2000-03-10 | 533 | 540 | 525 | 540 | 340,000 | 2,700 |
| 2000-03-09 | 539 | 540 | 535 | 539 | 225,000 | 2,695 |
| 2000-03-08 | 516 | 540 | 516 | 540 | 97,000 | 2,700 |
| 2000-03-07 | 510 | 525 | 510 | 523 | 678,000 | 2,615 |
| 2000-03-06 | 515 | 516 | 503 | 510 | 59,000 | 2,550 |
| 2000-03-03 | 518 | 519 | 508 | 515 | 201,000 | 2,575 |
| 2000-03-02 | 510 | 513 | 500 | 509 | 118,000 | 2,545 |
| 2000-03-01 | 501 | 516 | 501 | 509 | 118,000 | 2,545 |
| 2000-02-29 | 492 | 504 | 492 | 501 | 59,000 | 2,505 |
| 2000-02-28 | 497 | 498 | 493 | 493 | 42,000 | 2,465 |
| 2000-02-25 | 491 | 505 | 491 | 492 | 37,000 | 2,460 |
| 2000-02-24 | 499 | 505 | 485 | 487 | 111,000 | 2,435 |
| 2000-02-23 | 485 | 493 | 485 | 488 | 126,000 | 2,440 |
| 2000-02-22 | 480 | 485 | 480 | 481 | 41,000 | 2,405 |
| 2000-02-21 | 475 | 481 | 472 | 480 | 66,000 | 2,400 |
| 2000-02-18 | 480 | 480 | 480 | 480 | 52,000 | 2,400 |
| 2000-02-17 | 471 | 472 | 457 | 470 | 106,000 | 2,350 |
| 2000-02-16 | 471 | 480 | 470 | 471 | 89,000 | 2,355 |
| 2000-02-15 | 478 | 478 | 467 | 467 | 50,000 | 2,335 |
| 2000-02-14 | 499 | 499 | 478 | 478 | 43,000 | 2,390 |
| 2000-02-10 | 491 | 491 | 487 | 490 | 82,000 | 2,450 |
| 2000-02-09 | 487 | 492 | 487 | 491 | 88,000 | 2,455 |
| 2000-02-08 | 483 | 487 | 480 | 487 | 147,000 | 2,435 |
| 2000-02-07 | 487 | 489 | 487 | 489 | 22,000 | 2,445 |
| 2000-02-04 | 491 | 495 | 485 | 485 | 109,000 | 2,425 |
| 2000-02-03 | 491 | 496 | 491 | 494 | 21,000 | 2,470 |
| 2000-02-02 | 500 | 505 | 491 | 495 | 64,000 | 2,475 |
| 2000-02-01 | 498 | 498 | 490 | 490 | 48,000 | 2,450 |
| 2000-01-31 | 491 | 499 | 490 | 490 | 73,000 | 2,450 |
| 2000-01-28 | 491 | 498 | 491 | 491 | 75,000 | 2,455 |
| 2000-01-27 | 481 | 495 | 481 | 490 | 46,000 | 2,450 |
| 2000-01-26 | 482 | 487 | 481 | 481 | 47,000 | 2,405 |
| 2000-01-25 | 475 | 481 | 475 | 481 | 31,000 | 2,405 |
| 2000-01-24 | 487 | 487 | 476 | 476 | 50,000 | 2,380 |
| 2000-01-21 | 480 | 482 | 480 | 482 | 54,000 | 2,410 |
| 2000-01-20 | 479 | 480 | 479 | 480 | 38,000 | 2,400 |
| 2000-01-19 | 469 | 479 | 469 | 479 | 24,000 | 2,395 |
| 2000-01-18 | 474 | 474 | 464 | 474 | 81,000 | 2,370 |
| 2000-01-17 | 472 | 473 | 469 | 473 | 237,000 | 2,365 |
| 2000-01-14 | 461 | 472 | 461 | 472 | 81,000 | 2,360 |
| 2000-01-13 | 463 | 463 | 461 | 461 | 123,000 | 2,305 |
| 2000-01-12 | 474 | 474 | 461 | 461 | 114,000 | 2,305 |
| 2000-01-11 | 475 | 475 | 474 | 474 | 85,000 | 2,370 |
| 2000-01-07 | 475 | 476 | 475 | 475 | 46,000 | 2,375 |
| 2000-01-06 | 466 | 475 | 462 | 475 | 33,000 | 2,375 |
| 2000-01-05 | 456 | 461 | 446 | 456 | 51,000 | 2,280 |
| 2000-01-04 | 488 | 488 | 461 | 461 | 25,000 | 2,305 |
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
