8366 (株)滋賀銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 424 | 424 | 419 | 424 | 36,000 | 2,120 |
| 2001-12-27 | 417 | 423 | 409 | 423 | 40,000 | 2,115 |
| 2001-12-26 | 416 | 422 | 416 | 418 | 98,000 | 2,090 |
| 2001-12-25 | 425 | 425 | 415 | 415 | 33,000 | 2,075 |
| 2001-12-21 | 421 | 425 | 419 | 420 | 101,000 | 2,100 |
| 2001-12-20 | 413 | 421 | 413 | 421 | 167,000 | 2,105 |
| 2001-12-19 | 409 | 415 | 408 | 413 | 230,000 | 2,065 |
| 2001-12-18 | 425 | 425 | 403 | 409 | 109,000 | 2,045 |
| 2001-12-17 | 418 | 426 | 416 | 420 | 44,000 | 2,100 |
| 2001-12-14 | 422 | 426 | 420 | 421 | 280,000 | 2,105 |
| 2001-12-13 | 427 | 430 | 427 | 430 | 39,000 | 2,150 |
| 2001-12-12 | 429 | 430 | 425 | 427 | 75,000 | 2,135 |
| 2001-12-11 | 427 | 427 | 421 | 426 | 19,000 | 2,130 |
| 2001-12-10 | 429 | 430 | 425 | 430 | 56,000 | 2,150 |
| 2001-12-07 | 433 | 437 | 429 | 429 | 293,000 | 2,145 |
| 2001-12-06 | 433 | 433 | 427 | 433 | 52,000 | 2,165 |
| 2001-12-05 | 426 | 433 | 421 | 433 | 77,000 | 2,165 |
| 2001-12-04 | 433 | 433 | 417 | 425 | 139,000 | 2,125 |
| 2001-12-03 | 429 | 430 | 423 | 428 | 44,000 | 2,140 |
| 2001-11-30 | 432 | 432 | 428 | 428 | 59,000 | 2,140 |
| 2001-11-29 | 433 | 433 | 423 | 428 | 41,000 | 2,140 |
| 2001-11-28 | 435 | 437 | 429 | 433 | 75,000 | 2,165 |
| 2001-11-27 | 432 | 438 | 432 | 437 | 161,000 | 2,185 |
| 2001-11-26 | 426 | 434 | 418 | 433 | 74,000 | 2,165 |
| 2001-11-22 | 429 | 431 | 426 | 426 | 87,000 | 2,130 |
| 2001-11-21 | 418 | 426 | 418 | 426 | 14,000 | 2,130 |
| 2001-11-20 | 428 | 428 | 419 | 419 | 75,000 | 2,095 |
| 2001-11-19 | 428 | 429 | 422 | 425 | 37,000 | 2,125 |
| 2001-11-16 | 433 | 433 | 428 | 428 | 85,000 | 2,140 |
| 2001-11-15 | 427 | 428 | 423 | 428 | 76,000 | 2,140 |
| 2001-11-14 | 429 | 429 | 423 | 428 | 54,000 | 2,140 |
| 2001-11-13 | 428 | 430 | 425 | 430 | 99,000 | 2,150 |
| 2001-11-12 | 428 | 430 | 428 | 428 | 66,000 | 2,140 |
| 2001-11-09 | 436 | 436 | 432 | 432 | 42,000 | 2,160 |
| 2001-11-08 | 440 | 440 | 437 | 438 | 19,000 | 2,190 |
| 2001-11-07 | 434 | 439 | 433 | 436 | 86,000 | 2,180 |
| 2001-11-06 | 429 | 434 | 429 | 434 | 69,000 | 2,170 |
| 2001-11-05 | 430 | 431 | 429 | 430 | 112,000 | 2,150 |
| 2001-11-02 | 439 | 439 | 430 | 430 | 185,000 | 2,150 |
| 2001-11-01 | 439 | 439 | 433 | 434 | 69,000 | 2,170 |
| 2001-10-31 | 437 | 437 | 430 | 434 | 80,000 | 2,170 |
| 2001-10-30 | 434 | 440 | 433 | 437 | 123,000 | 2,185 |
| 2001-10-29 | 448 | 448 | 435 | 439 | 35,000 | 2,195 |
| 2001-10-26 | 452 | 452 | 440 | 448 | 126,000 | 2,240 |
| 2001-10-25 | 445 | 455 | 444 | 452 | 208,000 | 2,260 |
| 2001-10-24 | 439 | 446 | 434 | 445 | 201,000 | 2,225 |
| 2001-10-23 | 431 | 440 | 428 | 440 | 174,000 | 2,200 |
| 2001-10-22 | 429 | 429 | 426 | 428 | 36,000 | 2,140 |
| 2001-10-19 | 427 | 427 | 418 | 427 | 121,000 | 2,135 |
| 2001-10-18 | 429 | 429 | 426 | 427 | 78,000 | 2,135 |
| 2001-10-17 | 427 | 428 | 423 | 428 | 188,000 | 2,140 |
| 2001-10-16 | 431 | 431 | 426 | 426 | 67,000 | 2,130 |
| 2001-10-15 | 429 | 431 | 425 | 431 | 58,000 | 2,155 |
| 2001-10-12 | 425 | 433 | 422 | 433 | 216,000 | 2,165 |
| 2001-10-11 | 429 | 430 | 420 | 430 | 111,000 | 2,150 |
| 2001-10-10 | 435 | 435 | 425 | 425 | 90,000 | 2,125 |
| 2001-10-09 | 435 | 438 | 425 | 431 | 135,000 | 2,155 |
| 2001-10-05 | 429 | 440 | 423 | 430 | 1,075,000 | 2,150 |
| 2001-10-04 | 427 | 430 | 416 | 416 | 675,000 | 2,080 |
| 2001-10-03 | 421 | 432 | 417 | 422 | 1,016,000 | 2,110 |
| 2001-10-02 | 486 | 486 | 403 | 411 | 1,145,000 | 2,055 |
| 2001-10-01 | 485 | 485 | 481 | 481 | 89,000 | 2,405 |
| 2001-09-28 | 485 | 488 | 484 | 485 | 99,000 | 2,425 |
| 2001-09-27 | 490 | 490 | 481 | 485 | 44,000 | 2,425 |
| 2001-09-26 | 490 | 490 | 481 | 486 | 113,000 | 2,430 |
| 2001-09-25 | 502 | 502 | 488 | 490 | 74,000 | 2,450 |
| 2001-09-21 | 501 | 504 | 500 | 504 | 89,000 | 2,520 |
| 2001-09-20 | 501 | 503 | 501 | 501 | 51,000 | 2,505 |
| 2001-09-19 | 501 | 510 | 501 | 503 | 39,000 | 2,515 |
| 2001-09-18 | 523 | 523 | 501 | 502 | 58,000 | 2,510 |
| 2001-09-17 | 496 | 499 | 495 | 498 | 27,000 | 2,490 |
| 2001-09-14 | 515 | 515 | 502 | 511 | 133,000 | 2,555 |
| 2001-09-13 | 496 | 497 | 494 | 497 | 28,000 | 2,485 |
| 2001-09-12 | 514 | 514 | 490 | 497 | 268,000 | 2,485 |
| 2001-09-11 | 503 | 515 | 501 | 515 | 109,000 | 2,575 |
| 2001-09-10 | 500 | 504 | 500 | 504 | 170,000 | 2,520 |
| 2001-09-07 | 499 | 501 | 498 | 501 | 102,000 | 2,505 |
| 2001-09-06 | 497 | 500 | 496 | 500 | 82,000 | 2,500 |
| 2001-09-05 | 497 | 500 | 496 | 500 | 34,000 | 2,500 |
| 2001-09-04 | 500 | 501 | 499 | 501 | 109,000 | 2,505 |
| 2001-09-03 | 497 | 500 | 497 | 500 | 34,000 | 2,500 |
| 2001-08-31 | 500 | 500 | 499 | 500 | 74,000 | 2,500 |
| 2001-08-30 | 495 | 499 | 495 | 499 | 33,000 | 2,495 |
| 2001-08-29 | 499 | 500 | 495 | 495 | 25,000 | 2,475 |
| 2001-08-28 | 497 | 500 | 495 | 500 | 66,000 | 2,500 |
| 2001-08-27 | 497 | 500 | 497 | 500 | 49,000 | 2,500 |
| 2001-08-24 | 496 | 497 | 496 | 496 | 12,000 | 2,480 |
| 2001-08-23 | 495 | 496 | 495 | 496 | 15,000 | 2,480 |
| 2001-08-22 | 499 | 499 | 495 | 495 | 35,000 | 2,475 |
| 2001-08-21 | 496 | 498 | 492 | 498 | 50,000 | 2,490 |
| 2001-08-20 | 497 | 497 | 492 | 493 | 70,000 | 2,465 |
| 2001-08-17 | 497 | 497 | 489 | 489 | 39,000 | 2,445 |
| 2001-08-16 | 497 | 497 | 489 | 490 | 46,000 | 2,450 |
| 2001-08-15 | 494 | 497 | 494 | 497 | 4,000 | 2,485 |
| 2001-08-14 | 491 | 498 | 491 | 491 | 21,000 | 2,455 |
| 2001-08-13 | 491 | 492 | 490 | 490 | 30,000 | 2,450 |
| 2001-08-10 | 491 | 493 | 491 | 492 | 15,000 | 2,460 |
| 2001-08-09 | 493 | 493 | 491 | 493 | 22,000 | 2,465 |
| 2001-08-08 | 499 | 499 | 492 | 495 | 7,000 | 2,475 |
| 2001-08-07 | 495 | 499 | 491 | 499 | 51,000 | 2,495 |
| 2001-08-06 | 491 | 495 | 491 | 495 | 20,000 | 2,475 |
| 2001-08-03 | 491 | 499 | 491 | 499 | 5,000 | 2,495 |
| 2001-08-02 | 503 | 503 | 491 | 491 | 87,000 | 2,455 |
| 2001-08-01 | 497 | 499 | 491 | 498 | 77,000 | 2,490 |
| 2001-07-31 | 493 | 496 | 493 | 495 | 97,000 | 2,475 |
| 2001-07-30 | 497 | 497 | 492 | 493 | 27,000 | 2,465 |
| 2001-07-27 | 495 | 497 | 493 | 497 | 50,000 | 2,485 |
| 2001-07-26 | 496 | 497 | 494 | 495 | 73,000 | 2,475 |
| 2001-07-25 | 485 | 496 | 485 | 495 | 88,000 | 2,475 |
| 2001-07-24 | 492 | 495 | 490 | 495 | 94,000 | 2,475 |
| 2001-07-23 | 492 | 492 | 490 | 490 | 66,000 | 2,450 |
| 2001-07-19 | 492 | 494 | 491 | 492 | 21,000 | 2,460 |
| 2001-07-18 | 495 | 495 | 487 | 491 | 60,000 | 2,455 |
| 2001-07-17 | 487 | 497 | 487 | 490 | 12,000 | 2,450 |
| 2001-07-16 | 494 | 494 | 487 | 487 | 14,000 | 2,435 |
| 2001-07-13 | 489 | 491 | 485 | 486 | 17,000 | 2,430 |
| 2001-07-12 | 497 | 497 | 489 | 494 | 14,000 | 2,470 |
| 2001-07-11 | 483 | 489 | 483 | 489 | 12,000 | 2,445 |
| 2001-07-10 | 487 | 491 | 482 | 482 | 151,000 | 2,410 |
| 2001-07-09 | 491 | 491 | 485 | 486 | 107,000 | 2,430 |
| 2001-07-06 | 491 | 495 | 490 | 491 | 33,000 | 2,455 |
| 2001-07-05 | 495 | 501 | 495 | 495 | 17,000 | 2,475 |
| 2001-07-04 | 507 | 507 | 501 | 501 | 17,000 | 2,505 |
| 2001-07-03 | 510 | 510 | 502 | 508 | 38,000 | 2,540 |
| 2001-07-02 | 510 | 510 | 501 | 502 | 102,000 | 2,510 |
| 2001-06-29 | 503 | 508 | 500 | 508 | 97,000 | 2,540 |
| 2001-06-28 | 500 | 511 | 500 | 503 | 62,000 | 2,515 |
| 2001-06-27 | 500 | 502 | 499 | 499 | 51,000 | 2,495 |
| 2001-06-26 | 494 | 500 | 494 | 499 | 103,000 | 2,495 |
| 2001-06-25 | 490 | 500 | 490 | 494 | 40,000 | 2,470 |
| 2001-06-22 | 499 | 502 | 497 | 500 | 206,000 | 2,500 |
| 2001-06-21 | 496 | 499 | 495 | 499 | 53,000 | 2,495 |
| 2001-06-20 | 490 | 497 | 490 | 492 | 57,000 | 2,460 |
| 2001-06-19 | 496 | 498 | 493 | 495 | 172,000 | 2,475 |
| 2001-06-18 | 496 | 496 | 488 | 495 | 66,000 | 2,475 |
| 2001-06-15 | 494 | 495 | 488 | 489 | 18,000 | 2,445 |
| 2001-06-14 | 495 | 497 | 495 | 497 | 60,000 | 2,485 |
| 2001-06-13 | 487 | 495 | 487 | 495 | 64,000 | 2,475 |
| 2001-06-12 | 483 | 490 | 483 | 486 | 131,000 | 2,430 |
| 2001-06-11 | 490 | 490 | 482 | 482 | 38,000 | 2,410 |
| 2001-06-08 | 500 | 500 | 490 | 490 | 550,000 | 2,450 |
| 2001-06-07 | 484 | 490 | 484 | 487 | 13,000 | 2,435 |
| 2001-06-06 | 490 | 495 | 490 | 495 | 23,000 | 2,475 |
| 2001-06-05 | 481 | 497 | 481 | 491 | 23,000 | 2,455 |
| 2001-06-04 | 497 | 497 | 483 | 483 | 30,000 | 2,415 |
| 2001-06-01 | 498 | 498 | 487 | 488 | 36,000 | 2,440 |
| 2001-05-31 | 494 | 496 | 490 | 495 | 32,000 | 2,475 |
| 2001-05-30 | 495 | 495 | 493 | 493 | 21,000 | 2,465 |
| 2001-05-29 | 497 | 497 | 492 | 497 | 10,000 | 2,485 |
| 2001-05-28 | 495 | 497 | 492 | 497 | 11,000 | 2,485 |
| 2001-05-25 | 485 | 490 | 485 | 490 | 16,000 | 2,450 |
| 2001-05-24 | 496 | 498 | 485 | 485 | 96,000 | 2,425 |
| 2001-05-23 | 490 | 496 | 490 | 496 | 102,000 | 2,480 |
| 2001-05-22 | 502 | 502 | 490 | 490 | 58,000 | 2,450 |
| 2001-05-21 | 498 | 500 | 498 | 499 | 60,000 | 2,495 |
| 2001-05-18 | 500 | 500 | 498 | 498 | 119,000 | 2,490 |
| 2001-05-17 | 499 | 499 | 497 | 498 | 24,000 | 2,490 |
| 2001-05-16 | 496 | 499 | 496 | 496 | 133,000 | 2,480 |
| 2001-05-15 | 493 | 497 | 487 | 496 | 46,000 | 2,480 |
| 2001-05-14 | 495 | 495 | 493 | 493 | 5,000 | 2,465 |
| 2001-05-11 | 498 | 498 | 493 | 493 | 22,000 | 2,465 |
| 2001-05-10 | 498 | 498 | 496 | 498 | 15,000 | 2,490 |
| 2001-05-09 | 498 | 498 | 493 | 498 | 28,000 | 2,490 |
| 2001-05-08 | 498 | 498 | 497 | 498 | 32,000 | 2,490 |
| 2001-05-07 | 500 | 500 | 497 | 498 | 66,000 | 2,490 |
| 2001-05-02 | 500 | 500 | 497 | 497 | 78,000 | 2,485 |
| 2001-05-01 | 495 | 498 | 491 | 497 | 61,000 | 2,485 |
| 2001-04-27 | 495 | 495 | 488 | 489 | 17,000 | 2,445 |
| 2001-04-26 | 491 | 491 | 485 | 485 | 64,000 | 2,425 |
| 2001-04-25 | 495 | 496 | 487 | 491 | 29,000 | 2,455 |
| 2001-04-24 | 495 | 498 | 485 | 498 | 47,000 | 2,490 |
| 2001-04-23 | 494 | 495 | 485 | 485 | 69,000 | 2,425 |
| 2001-04-20 | 494 | 495 | 484 | 494 | 23,000 | 2,470 |
| 2001-04-19 | 492 | 494 | 490 | 494 | 29,000 | 2,470 |
| 2001-04-18 | 490 | 492 | 483 | 492 | 64,000 | 2,460 |
| 2001-04-17 | 480 | 482 | 478 | 480 | 13,000 | 2,400 |
| 2001-04-16 | 478 | 478 | 477 | 477 | 3,000 | 2,385 |
| 2001-04-13 | 480 | 480 | 477 | 477 | 14,000 | 2,385 |
| 2001-04-12 | 485 | 493 | 476 | 481 | 99,000 | 2,405 |
| 2001-04-11 | 483 | 485 | 480 | 485 | 68,000 | 2,425 |
| 2001-04-10 | 482 | 483 | 480 | 481 | 65,000 | 2,405 |
| 2001-04-09 | 478 | 484 | 478 | 480 | 48,000 | 2,400 |
| 2001-04-06 | 484 | 486 | 478 | 478 | 32,000 | 2,390 |
| 2001-04-05 | 486 | 492 | 480 | 484 | 26,000 | 2,420 |
| 2001-04-04 | 490 | 494 | 481 | 486 | 78,000 | 2,430 |
| 2001-04-03 | 486 | 495 | 485 | 495 | 76,000 | 2,475 |
| 2001-04-02 | 470 | 471 | 465 | 466 | 45,000 | 2,330 |
| 2001-03-30 | 471 | 476 | 465 | 465 | 101,000 | 2,325 |
| 2001-03-29 | 478 | 478 | 471 | 471 | 52,000 | 2,355 |
| 2001-03-28 | 483 | 486 | 470 | 485 | 77,000 | 2,425 |
| 2001-03-27 | 495 | 497 | 485 | 485 | 67,000 | 2,425 |
| 2001-03-26 | 500 | 510 | 490 | 500 | 236,000 | 2,500 |
| 2001-03-23 | 493 | 499 | 493 | 498 | 69,000 | 2,490 |
| 2001-03-22 | 552 | 552 | 485 | 493 | 55,000 | 2,465 |
| 2001-03-21 | 495 | 502 | 493 | 502 | 102,000 | 2,510 |
| 2001-03-19 | 484 | 490 | 479 | 490 | 24,000 | 2,450 |
| 2001-03-16 | 485 | 490 | 479 | 484 | 92,000 | 2,420 |
| 2001-03-15 | 475 | 480 | 473 | 475 | 81,000 | 2,375 |
| 2001-03-14 | 475 | 478 | 475 | 475 | 39,000 | 2,375 |
| 2001-03-13 | 475 | 480 | 470 | 470 | 70,000 | 2,350 |
| 2001-03-12 | 473 | 474 | 473 | 474 | 33,000 | 2,370 |
| 2001-03-09 | 477 | 477 | 473 | 473 | 183,000 | 2,365 |
| 2001-03-08 | 477 | 480 | 475 | 477 | 61,000 | 2,385 |
| 2001-03-07 | 485 | 485 | 474 | 477 | 83,000 | 2,385 |
| 2001-03-06 | 490 | 490 | 480 | 480 | 45,000 | 2,400 |
| 2001-03-05 | 480 | 481 | 480 | 481 | 29,000 | 2,405 |
| 2001-03-02 | 500 | 500 | 480 | 480 | 77,000 | 2,400 |
| 2001-03-01 | 491 | 500 | 487 | 500 | 128,000 | 2,500 |
| 2001-02-28 | 491 | 495 | 488 | 488 | 49,000 | 2,440 |
| 2001-02-27 | 498 | 498 | 491 | 491 | 22,000 | 2,455 |
| 2001-02-26 | 490 | 498 | 490 | 498 | 19,000 | 2,490 |
| 2001-02-23 | 488 | 500 | 488 | 500 | 114,000 | 2,500 |
| 2001-02-22 | 485 | 490 | 483 | 488 | 77,000 | 2,440 |
| 2001-02-21 | 485 | 485 | 480 | 485 | 58,000 | 2,425 |
| 2001-02-20 | 485 | 485 | 481 | 485 | 31,000 | 2,425 |
| 2001-02-19 | 480 | 481 | 477 | 481 | 51,000 | 2,405 |
| 2001-02-16 | 481 | 485 | 475 | 475 | 18,000 | 2,375 |
| 2001-02-15 | 478 | 480 | 478 | 480 | 22,000 | 2,400 |
| 2001-02-14 | 476 | 478 | 475 | 478 | 17,000 | 2,390 |
| 2001-02-13 | 478 | 479 | 476 | 476 | 13,000 | 2,380 |
| 2001-02-09 | 470 | 480 | 470 | 478 | 8,000 | 2,390 |
| 2001-02-08 | 470 | 471 | 469 | 469 | 21,000 | 2,345 |
| 2001-02-07 | 473 | 473 | 469 | 469 | 8,000 | 2,345 |
| 2001-02-06 | 471 | 472 | 469 | 469 | 19,000 | 2,345 |
| 2001-02-05 | 477 | 477 | 471 | 471 | 25,000 | 2,355 |
| 2001-02-02 | 482 | 485 | 476 | 477 | 38,000 | 2,385 |
| 2001-02-01 | 478 | 479 | 475 | 476 | 36,000 | 2,380 |
| 2001-01-31 | 480 | 480 | 475 | 478 | 29,000 | 2,390 |
| 2001-01-30 | 481 | 485 | 480 | 485 | 17,000 | 2,425 |
| 2001-01-29 | 485 | 485 | 481 | 481 | 16,000 | 2,405 |
| 2001-01-26 | 486 | 486 | 484 | 485 | 36,000 | 2,425 |
| 2001-01-25 | 486 | 486 | 486 | 486 | 15,000 | 2,430 |
| 2001-01-24 | 490 | 490 | 486 | 486 | 38,000 | 2,430 |
| 2001-01-23 | 485 | 490 | 485 | 490 | 107,000 | 2,450 |
| 2001-01-22 | 490 | 491 | 481 | 481 | 27,000 | 2,405 |
| 2001-01-19 | 491 | 491 | 489 | 490 | 37,000 | 2,450 |
| 2001-01-18 | 491 | 491 | 488 | 491 | 80,000 | 2,455 |
| 2001-01-17 | 490 | 490 | 487 | 487 | 22,000 | 2,435 |
| 2001-01-16 | 486 | 490 | 486 | 490 | 30,000 | 2,450 |
| 2001-01-15 | 490 | 490 | 485 | 485 | 21,000 | 2,425 |
| 2001-01-12 | 490 | 490 | 489 | 490 | 41,000 | 2,450 |
| 2001-01-11 | 489 | 491 | 488 | 490 | 63,000 | 2,450 |
| 2001-01-10 | 482 | 489 | 481 | 489 | 30,000 | 2,445 |
| 2001-01-09 | 480 | 481 | 480 | 481 | 7,000 | 2,405 |
| 2001-01-05 | 488 | 489 | 485 | 485 | 23,000 | 2,425 |
| 2001-01-04 | 488 | 488 | 478 | 478 | 27,000 | 2,390 |
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
