8366 (株)滋賀銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 449 | 454 | 444 | 450 | 8,000 | 2,250 |
| 2002-12-27 | 450 | 456 | 449 | 454 | 63,000 | 2,270 |
| 2002-12-26 | 433 | 448 | 433 | 445 | 29,000 | 2,225 |
| 2002-12-25 | 430 | 439 | 430 | 438 | 256,000 | 2,190 |
| 2002-12-24 | 433 | 438 | 430 | 431 | 97,000 | 2,155 |
| 2002-12-20 | 440 | 445 | 430 | 440 | 211,000 | 2,200 |
| 2002-12-19 | 430 | 440 | 430 | 440 | 102,000 | 2,200 |
| 2002-12-18 | 440 | 441 | 431 | 431 | 176,000 | 2,155 |
| 2002-12-17 | 435 | 439 | 435 | 439 | 91,000 | 2,195 |
| 2002-12-16 | 442 | 443 | 435 | 436 | 89,000 | 2,180 |
| 2002-12-13 | 440 | 444 | 440 | 441 | 299,000 | 2,205 |
| 2002-12-12 | 445 | 449 | 444 | 449 | 65,000 | 2,245 |
| 2002-12-11 | 455 | 455 | 440 | 447 | 133,000 | 2,235 |
| 2002-12-10 | 444 | 455 | 444 | 455 | 555,000 | 2,275 |
| 2002-12-09 | 448 | 448 | 440 | 444 | 59,000 | 2,220 |
| 2002-12-06 | 449 | 451 | 449 | 450 | 52,000 | 2,250 |
| 2002-12-05 | 450 | 455 | 450 | 450 | 51,000 | 2,250 |
| 2002-12-04 | 449 | 457 | 446 | 456 | 86,000 | 2,280 |
| 2002-12-03 | 452 | 452 | 450 | 452 | 102,000 | 2,260 |
| 2002-12-02 | 457 | 457 | 447 | 447 | 87,000 | 2,235 |
| 2002-11-29 | 447 | 457 | 447 | 456 | 172,000 | 2,280 |
| 2002-11-28 | 452 | 453 | 446 | 446 | 45,000 | 2,230 |
| 2002-11-27 | 451 | 453 | 451 | 452 | 88,000 | 2,260 |
| 2002-11-26 | 458 | 458 | 449 | 452 | 72,000 | 2,260 |
| 2002-11-25 | 448 | 462 | 448 | 458 | 178,000 | 2,290 |
| 2002-11-22 | 449 | 451 | 447 | 448 | 162,000 | 2,240 |
| 2002-11-21 | 440 | 448 | 440 | 443 | 67,000 | 2,215 |
| 2002-11-20 | 430 | 440 | 430 | 440 | 75,000 | 2,200 |
| 2002-11-19 | 439 | 439 | 425 | 427 | 72,000 | 2,135 |
| 2002-11-18 | 445 | 445 | 432 | 433 | 54,000 | 2,165 |
| 2002-11-15 | 428 | 439 | 426 | 435 | 64,000 | 2,175 |
| 2002-11-14 | 428 | 435 | 421 | 423 | 81,000 | 2,115 |
| 2002-11-13 | 447 | 448 | 430 | 433 | 43,000 | 2,165 |
| 2002-11-12 | 434 | 450 | 425 | 449 | 83,000 | 2,245 |
| 2002-11-11 | 448 | 448 | 427 | 434 | 72,000 | 2,170 |
| 2002-11-08 | 430 | 447 | 430 | 447 | 55,000 | 2,235 |
| 2002-11-07 | 448 | 448 | 445 | 445 | 32,000 | 2,225 |
| 2002-11-06 | 452 | 455 | 448 | 448 | 84,000 | 2,240 |
| 2002-11-05 | 450 | 451 | 447 | 451 | 138,000 | 2,255 |
| 2002-11-01 | 450 | 450 | 439 | 450 | 51,000 | 2,250 |
| 2002-10-31 | 450 | 450 | 444 | 446 | 35,000 | 2,230 |
| 2002-10-30 | 432 | 450 | 432 | 446 | 70,000 | 2,230 |
| 2002-10-29 | 445 | 445 | 430 | 441 | 37,000 | 2,205 |
| 2002-10-28 | 442 | 444 | 434 | 442 | 70,000 | 2,210 |
| 2002-10-25 | 423 | 449 | 420 | 449 | 108,000 | 2,245 |
| 2002-10-24 | 420 | 428 | 420 | 428 | 98,000 | 2,140 |
| 2002-10-23 | 435 | 436 | 417 | 430 | 155,000 | 2,150 |
| 2002-10-22 | 440 | 440 | 410 | 435 | 110,000 | 2,175 |
| 2002-10-21 | 450 | 450 | 431 | 440 | 153,000 | 2,200 |
| 2002-10-18 | 445 | 449 | 440 | 440 | 57,000 | 2,200 |
| 2002-10-17 | 455 | 455 | 442 | 447 | 42,000 | 2,235 |
| 2002-10-16 | 454 | 454 | 441 | 442 | 65,000 | 2,210 |
| 2002-10-15 | 457 | 458 | 444 | 450 | 71,000 | 2,250 |
| 2002-10-11 | 450 | 458 | 447 | 457 | 69,000 | 2,285 |
| 2002-10-10 | 441 | 450 | 440 | 445 | 49,000 | 2,225 |
| 2002-10-09 | 444 | 451 | 440 | 441 | 61,000 | 2,205 |
| 2002-10-08 | 440 | 450 | 440 | 449 | 76,000 | 2,245 |
| 2002-10-07 | 445 | 447 | 441 | 441 | 40,000 | 2,205 |
| 2002-10-04 | 440 | 458 | 440 | 458 | 71,000 | 2,290 |
| 2002-10-03 | 450 | 457 | 447 | 450 | 83,000 | 2,250 |
| 2002-10-02 | 458 | 458 | 450 | 455 | 135,000 | 2,275 |
| 2002-10-01 | 448 | 453 | 446 | 450 | 70,000 | 2,250 |
| 2002-09-30 | 458 | 458 | 446 | 447 | 67,000 | 2,235 |
| 2002-09-27 | 449 | 454 | 449 | 451 | 166,000 | 2,255 |
| 2002-09-26 | 446 | 457 | 441 | 454 | 131,000 | 2,270 |
| 2002-09-25 | 455 | 455 | 444 | 445 | 81,000 | 2,225 |
| 2002-09-24 | 460 | 460 | 452 | 459 | 106,000 | 2,295 |
| 2002-09-20 | 459 | 465 | 456 | 461 | 105,000 | 2,305 |
| 2002-09-19 | 470 | 470 | 459 | 459 | 88,000 | 2,295 |
| 2002-09-18 | 475 | 475 | 446 | 463 | 129,000 | 2,315 |
| 2002-09-17 | 469 | 484 | 469 | 474 | 210,000 | 2,370 |
| 2002-09-13 | 454 | 471 | 453 | 469 | 543,000 | 2,345 |
| 2002-09-12 | 445 | 471 | 445 | 464 | 241,000 | 2,320 |
| 2002-09-11 | 447 | 450 | 445 | 445 | 37,000 | 2,225 |
| 2002-09-10 | 455 | 455 | 450 | 452 | 168,000 | 2,260 |
| 2002-09-09 | 455 | 455 | 450 | 454 | 56,000 | 2,270 |
| 2002-09-06 | 448 | 454 | 448 | 454 | 119,000 | 2,270 |
| 2002-09-05 | 447 | 450 | 446 | 448 | 85,000 | 2,240 |
| 2002-09-04 | 451 | 452 | 448 | 448 | 70,000 | 2,240 |
| 2002-09-03 | 454 | 454 | 450 | 450 | 141,000 | 2,250 |
| 2002-09-02 | 455 | 455 | 450 | 450 | 54,000 | 2,250 |
| 2002-08-30 | 455 | 455 | 444 | 454 | 117,000 | 2,270 |
| 2002-08-29 | 448 | 448 | 437 | 445 | 68,000 | 2,225 |
| 2002-08-28 | 450 | 452 | 435 | 448 | 88,000 | 2,240 |
| 2002-08-27 | 443 | 450 | 441 | 450 | 59,000 | 2,250 |
| 2002-08-26 | 439 | 448 | 439 | 448 | 148,000 | 2,240 |
| 2002-08-23 | 440 | 441 | 440 | 440 | 89,000 | 2,200 |
| 2002-08-22 | 440 | 441 | 430 | 440 | 74,000 | 2,200 |
| 2002-08-21 | 441 | 441 | 439 | 440 | 40,000 | 2,200 |
| 2002-08-20 | 442 | 442 | 430 | 436 | 55,000 | 2,180 |
| 2002-08-19 | 439 | 441 | 431 | 441 | 73,000 | 2,205 |
| 2002-08-16 | 442 | 442 | 430 | 441 | 64,000 | 2,205 |
| 2002-08-15 | 440 | 441 | 440 | 441 | 87,000 | 2,205 |
| 2002-08-14 | 428 | 441 | 428 | 435 | 76,000 | 2,175 |
| 2002-08-13 | 424 | 439 | 418 | 433 | 33,000 | 2,165 |
| 2002-08-12 | 441 | 441 | 428 | 428 | 77,000 | 2,140 |
| 2002-08-09 | 429 | 441 | 426 | 441 | 121,000 | 2,205 |
| 2002-08-08 | 414 | 418 | 414 | 416 | 35,000 | 2,080 |
| 2002-08-07 | 417 | 417 | 415 | 415 | 22,000 | 2,075 |
| 2002-08-06 | 412 | 419 | 411 | 417 | 82,000 | 2,085 |
| 2002-08-05 | 419 | 419 | 415 | 417 | 48,000 | 2,085 |
| 2002-08-02 | 417 | 419 | 406 | 419 | 104,000 | 2,095 |
| 2002-08-01 | 412 | 417 | 411 | 416 | 76,000 | 2,080 |
| 2002-07-31 | 409 | 412 | 404 | 407 | 113,000 | 2,035 |
| 2002-07-30 | 406 | 413 | 401 | 409 | 81,000 | 2,045 |
| 2002-07-29 | 401 | 404 | 401 | 401 | 109,000 | 2,005 |
| 2002-07-26 | 416 | 419 | 401 | 401 | 126,000 | 2,005 |
| 2002-07-25 | 420 | 428 | 416 | 418 | 44,000 | 2,090 |
| 2002-07-24 | 429 | 429 | 415 | 416 | 71,000 | 2,080 |
| 2002-07-23 | 435 | 437 | 430 | 434 | 128,000 | 2,170 |
| 2002-07-22 | 417 | 434 | 417 | 430 | 130,000 | 2,150 |
| 2002-07-19 | 408 | 416 | 406 | 407 | 51,000 | 2,035 |
| 2002-07-18 | 422 | 422 | 415 | 415 | 82,000 | 2,075 |
| 2002-07-17 | 412 | 416 | 405 | 413 | 108,000 | 2,065 |
| 2002-07-16 | 416 | 416 | 406 | 412 | 157,000 | 2,060 |
| 2002-07-15 | 417 | 420 | 416 | 416 | 57,000 | 2,080 |
| 2002-07-12 | 421 | 427 | 418 | 418 | 44,000 | 2,090 |
| 2002-07-11 | 429 | 431 | 418 | 418 | 48,000 | 2,090 |
| 2002-07-10 | 436 | 442 | 430 | 434 | 44,000 | 2,170 |
| 2002-07-09 | 426 | 436 | 425 | 436 | 37,000 | 2,180 |
| 2002-07-08 | 444 | 444 | 426 | 426 | 63,000 | 2,130 |
| 2002-07-05 | 437 | 438 | 435 | 437 | 41,000 | 2,185 |
| 2002-07-04 | 440 | 440 | 435 | 437 | 176,000 | 2,185 |
| 2002-07-03 | 442 | 444 | 439 | 444 | 113,000 | 2,220 |
| 2002-07-02 | 440 | 442 | 437 | 442 | 125,000 | 2,210 |
| 2002-07-01 | 443 | 443 | 436 | 436 | 59,000 | 2,180 |
| 2002-06-28 | 434 | 439 | 434 | 435 | 80,000 | 2,175 |
| 2002-06-27 | 422 | 429 | 420 | 426 | 76,000 | 2,130 |
| 2002-06-26 | 431 | 437 | 423 | 425 | 80,000 | 2,125 |
| 2002-06-25 | 432 | 434 | 426 | 434 | 53,000 | 2,170 |
| 2002-06-24 | 431 | 432 | 428 | 432 | 96,000 | 2,160 |
| 2002-06-21 | 432 | 434 | 424 | 424 | 84,000 | 2,120 |
| 2002-06-20 | 435 | 435 | 422 | 432 | 62,000 | 2,160 |
| 2002-06-19 | 435 | 435 | 425 | 425 | 84,000 | 2,125 |
| 2002-06-18 | 436 | 437 | 426 | 435 | 131,000 | 2,175 |
| 2002-06-17 | 424 | 428 | 424 | 426 | 135,000 | 2,130 |
| 2002-06-14 | 443 | 443 | 427 | 427 | 512,000 | 2,135 |
| 2002-06-13 | 445 | 445 | 436 | 436 | 81,000 | 2,180 |
| 2002-06-12 | 441 | 441 | 437 | 440 | 112,000 | 2,200 |
| 2002-06-11 | 436 | 444 | 434 | 442 | 136,000 | 2,210 |
| 2002-06-10 | 441 | 443 | 434 | 434 | 294,000 | 2,170 |
| 2002-06-07 | 431 | 439 | 429 | 438 | 71,000 | 2,190 |
| 2002-06-06 | 439 | 441 | 426 | 426 | 129,000 | 2,130 |
| 2002-06-05 | 440 | 441 | 437 | 437 | 80,000 | 2,185 |
| 2002-06-04 | 443 | 443 | 434 | 435 | 100,000 | 2,175 |
| 2002-06-03 | 440 | 442 | 438 | 438 | 26,000 | 2,190 |
| 2002-05-31 | 436 | 439 | 433 | 433 | 55,000 | 2,165 |
| 2002-05-30 | 436 | 441 | 431 | 431 | 60,000 | 2,155 |
| 2002-05-29 | 440 | 443 | 435 | 435 | 56,000 | 2,175 |
| 2002-05-28 | 435 | 439 | 435 | 439 | 20,000 | 2,195 |
| 2002-05-27 | 443 | 443 | 435 | 435 | 91,000 | 2,175 |
| 2002-05-24 | 439 | 442 | 438 | 442 | 96,000 | 2,210 |
| 2002-05-23 | 433 | 441 | 431 | 438 | 59,000 | 2,190 |
| 2002-05-22 | 432 | 435 | 430 | 431 | 183,000 | 2,155 |
| 2002-05-21 | 428 | 431 | 428 | 431 | 74,000 | 2,155 |
| 2002-05-20 | 435 | 435 | 428 | 428 | 119,000 | 2,140 |
| 2002-05-17 | 435 | 436 | 432 | 432 | 85,000 | 2,160 |
| 2002-05-16 | 430 | 434 | 426 | 432 | 57,000 | 2,160 |
| 2002-05-15 | 427 | 428 | 425 | 425 | 41,000 | 2,125 |
| 2002-05-14 | 432 | 433 | 426 | 426 | 50,000 | 2,130 |
| 2002-05-13 | 427 | 432 | 426 | 429 | 84,000 | 2,145 |
| 2002-05-10 | 431 | 433 | 427 | 432 | 82,000 | 2,160 |
| 2002-05-09 | 432 | 437 | 430 | 431 | 25,000 | 2,155 |
| 2002-05-08 | 432 | 436 | 430 | 430 | 42,000 | 2,150 |
| 2002-05-07 | 437 | 437 | 432 | 432 | 69,000 | 2,160 |
| 2002-05-02 | 437 | 437 | 432 | 433 | 72,000 | 2,165 |
| 2002-05-01 | 436 | 438 | 431 | 438 | 38,000 | 2,190 |
| 2002-04-30 | 435 | 436 | 431 | 431 | 51,000 | 2,155 |
| 2002-04-26 | 431 | 433 | 429 | 430 | 79,000 | 2,150 |
| 2002-04-25 | 428 | 433 | 428 | 431 | 45,000 | 2,155 |
| 2002-04-24 | 436 | 437 | 431 | 431 | 40,000 | 2,155 |
| 2002-04-23 | 438 | 438 | 435 | 436 | 47,000 | 2,180 |
| 2002-04-22 | 436 | 436 | 431 | 435 | 81,000 | 2,175 |
| 2002-04-19 | 430 | 436 | 429 | 436 | 32,000 | 2,180 |
| 2002-04-18 | 438 | 439 | 433 | 434 | 84,000 | 2,170 |
| 2002-04-17 | 438 | 438 | 431 | 433 | 52,000 | 2,165 |
| 2002-04-16 | 436 | 436 | 431 | 434 | 73,000 | 2,170 |
| 2002-04-15 | 426 | 436 | 426 | 436 | 50,000 | 2,180 |
| 2002-04-12 | 431 | 436 | 425 | 436 | 34,000 | 2,180 |
| 2002-04-11 | 437 | 439 | 430 | 430 | 166,000 | 2,150 |
| 2002-04-10 | 429 | 439 | 428 | 436 | 73,000 | 2,180 |
| 2002-04-09 | 440 | 440 | 423 | 424 | 95,000 | 2,120 |
| 2002-04-08 | 443 | 443 | 436 | 440 | 51,000 | 2,200 |
| 2002-04-05 | 438 | 443 | 438 | 443 | 39,000 | 2,215 |
| 2002-04-04 | 443 | 445 | 437 | 445 | 78,000 | 2,225 |
| 2002-04-03 | 446 | 447 | 441 | 443 | 74,000 | 2,215 |
| 2002-04-02 | 451 | 451 | 445 | 446 | 82,000 | 2,230 |
| 2002-04-01 | 447 | 448 | 440 | 448 | 112,000 | 2,240 |
| 2002-03-29 | 444 | 446 | 439 | 440 | 64,000 | 2,200 |
| 2002-03-28 | 445 | 449 | 440 | 445 | 133,000 | 2,225 |
| 2002-03-27 | 446 | 451 | 445 | 449 | 80,000 | 2,245 |
| 2002-03-26 | 445 | 449 | 445 | 445 | 73,000 | 2,225 |
| 2002-03-25 | 459 | 459 | 444 | 446 | 118,000 | 2,230 |
| 2002-03-22 | 460 | 460 | 448 | 454 | 166,000 | 2,270 |
| 2002-03-20 | 459 | 460 | 449 | 460 | 107,000 | 2,300 |
| 2002-03-19 | 460 | 464 | 452 | 460 | 193,000 | 2,300 |
| 2002-03-18 | 463 | 463 | 451 | 452 | 123,000 | 2,260 |
| 2002-03-15 | 445 | 457 | 444 | 457 | 163,000 | 2,285 |
| 2002-03-14 | 448 | 452 | 445 | 445 | 132,000 | 2,225 |
| 2002-03-13 | 456 | 460 | 448 | 451 | 153,000 | 2,255 |
| 2002-03-12 | 465 | 465 | 456 | 456 | 27,000 | 2,280 |
| 2002-03-11 | 463 | 465 | 463 | 465 | 102,000 | 2,325 |
| 2002-03-08 | 451 | 468 | 451 | 463 | 425,000 | 2,315 |
| 2002-03-07 | 460 | 462 | 454 | 456 | 499,000 | 2,280 |
| 2002-03-06 | 455 | 460 | 455 | 460 | 238,000 | 2,300 |
| 2002-03-05 | 458 | 458 | 451 | 451 | 142,000 | 2,255 |
| 2002-03-04 | 458 | 458 | 450 | 455 | 240,000 | 2,275 |
| 2002-03-01 | 448 | 449 | 444 | 448 | 189,000 | 2,240 |
| 2002-02-28 | 446 | 448 | 446 | 448 | 177,000 | 2,240 |
| 2002-02-27 | 445 | 446 | 444 | 446 | 139,000 | 2,230 |
| 2002-02-26 | 445 | 445 | 441 | 445 | 50,000 | 2,225 |
| 2002-02-25 | 441 | 445 | 432 | 445 | 51,000 | 2,225 |
| 2002-02-22 | 445 | 445 | 441 | 441 | 151,000 | 2,205 |
| 2002-02-21 | 439 | 445 | 439 | 445 | 139,000 | 2,225 |
| 2002-02-20 | 435 | 444 | 428 | 444 | 44,000 | 2,220 |
| 2002-02-19 | 444 | 444 | 436 | 436 | 151,000 | 2,180 |
| 2002-02-18 | 442 | 444 | 440 | 444 | 64,000 | 2,220 |
| 2002-02-15 | 433 | 440 | 424 | 440 | 61,000 | 2,200 |
| 2002-02-14 | 437 | 440 | 433 | 434 | 101,000 | 2,170 |
| 2002-02-13 | 438 | 438 | 432 | 437 | 118,000 | 2,185 |
| 2002-02-12 | 428 | 438 | 428 | 438 | 123,000 | 2,190 |
| 2002-02-08 | 424 | 425 | 423 | 423 | 116,000 | 2,115 |
| 2002-02-07 | 424 | 425 | 422 | 425 | 27,000 | 2,125 |
| 2002-02-06 | 423 | 427 | 416 | 427 | 40,000 | 2,135 |
| 2002-02-05 | 425 | 425 | 411 | 424 | 61,000 | 2,120 |
| 2002-02-04 | 428 | 428 | 418 | 428 | 39,000 | 2,140 |
| 2002-02-01 | 428 | 428 | 422 | 422 | 71,000 | 2,110 |
| 2002-01-31 | 424 | 428 | 424 | 428 | 83,000 | 2,140 |
| 2002-01-30 | 422 | 424 | 420 | 424 | 31,000 | 2,120 |
| 2002-01-29 | 428 | 428 | 420 | 423 | 23,000 | 2,115 |
| 2002-01-28 | 425 | 425 | 420 | 423 | 70,000 | 2,115 |
| 2002-01-25 | 419 | 425 | 419 | 422 | 21,000 | 2,110 |
| 2002-01-24 | 420 | 427 | 420 | 424 | 135,000 | 2,120 |
| 2002-01-23 | 430 | 430 | 423 | 424 | 98,000 | 2,120 |
| 2002-01-22 | 431 | 431 | 425 | 430 | 85,000 | 2,150 |
| 2002-01-21 | 432 | 432 | 430 | 430 | 96,000 | 2,150 |
| 2002-01-18 | 429 | 432 | 425 | 432 | 86,000 | 2,160 |
| 2002-01-17 | 420 | 429 | 420 | 421 | 103,000 | 2,105 |
| 2002-01-16 | 414 | 425 | 414 | 425 | 66,000 | 2,125 |
| 2002-01-15 | 414 | 420 | 414 | 417 | 92,000 | 2,085 |
| 2002-01-11 | 419 | 422 | 419 | 419 | 193,000 | 2,095 |
| 2002-01-10 | 420 | 420 | 418 | 418 | 60,000 | 2,090 |
| 2002-01-09 | 418 | 424 | 418 | 422 | 60,000 | 2,110 |
| 2002-01-08 | 429 | 429 | 420 | 422 | 94,000 | 2,110 |
| 2002-01-07 | 430 | 430 | 425 | 427 | 66,000 | 2,135 |
| 2002-01-04 | 423 | 424 | 420 | 424 | 10,000 | 2,120 |
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
