8366 (株)滋賀銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 455 | 493 | 455 | 493 | 45,000 | 2,465 |
| 2003-12-29 | 460 | 461 | 455 | 455 | 51,000 | 2,275 |
| 2003-12-26 | 458 | 462 | 458 | 460 | 59,000 | 2,300 |
| 2003-12-25 | 461 | 466 | 456 | 457 | 38,000 | 2,285 |
| 2003-12-24 | 495 | 495 | 465 | 471 | 100,000 | 2,355 |
| 2003-12-22 | 456 | 467 | 456 | 464 | 105,000 | 2,320 |
| 2003-12-19 | 465 | 466 | 447 | 456 | 141,000 | 2,280 |
| 2003-12-18 | 466 | 466 | 461 | 466 | 95,000 | 2,330 |
| 2003-12-17 | 487 | 487 | 461 | 466 | 99,000 | 2,330 |
| 2003-12-16 | 490 | 494 | 490 | 492 | 179,000 | 2,460 |
| 2003-12-15 | 482 | 492 | 482 | 490 | 181,000 | 2,450 |
| 2003-12-12 | 484 | 485 | 477 | 482 | 419,000 | 2,410 |
| 2003-12-11 | 465 | 475 | 465 | 474 | 183,000 | 2,370 |
| 2003-12-10 | 454 | 464 | 454 | 459 | 210,000 | 2,295 |
| 2003-12-09 | 450 | 456 | 449 | 454 | 269,000 | 2,270 |
| 2003-12-08 | 446 | 452 | 446 | 449 | 91,000 | 2,245 |
| 2003-12-05 | 457 | 457 | 449 | 450 | 93,000 | 2,250 |
| 2003-12-04 | 446 | 454 | 446 | 450 | 236,000 | 2,250 |
| 2003-12-03 | 450 | 450 | 440 | 448 | 150,000 | 2,240 |
| 2003-12-02 | 446 | 455 | 443 | 452 | 566,000 | 2,260 |
| 2003-12-01 | 405 | 425 | 405 | 425 | 106,000 | 2,125 |
| 2003-11-28 | 426 | 432 | 421 | 425 | 147,000 | 2,125 |
| 2003-11-27 | 428 | 428 | 419 | 428 | 253,000 | 2,140 |
| 2003-11-26 | 413 | 430 | 412 | 429 | 288,000 | 2,145 |
| 2003-11-25 | 404 | 408 | 400 | 406 | 170,000 | 2,030 |
| 2003-11-21 | 391 | 398 | 385 | 394 | 218,000 | 1,970 |
| 2003-11-20 | 385 | 390 | 380 | 383 | 248,000 | 1,915 |
| 2003-11-19 | 390 | 399 | 385 | 391 | 157,000 | 1,955 |
| 2003-11-18 | 400 | 400 | 391 | 396 | 136,000 | 1,980 |
| 2003-11-17 | 399 | 399 | 390 | 398 | 217,000 | 1,990 |
| 2003-11-14 | 401 | 402 | 390 | 394 | 305,000 | 1,970 |
| 2003-11-13 | 400 | 400 | 395 | 395 | 307,000 | 1,975 |
| 2003-11-12 | 400 | 403 | 397 | 398 | 278,000 | 1,990 |
| 2003-11-11 | 401 | 401 | 394 | 399 | 300,000 | 1,995 |
| 2003-11-10 | 409 | 409 | 399 | 402 | 289,000 | 2,010 |
| 2003-11-07 | 411 | 414 | 404 | 408 | 272,000 | 2,040 |
| 2003-11-06 | 426 | 426 | 413 | 414 | 142,000 | 2,070 |
| 2003-11-05 | 433 | 433 | 423 | 425 | 115,000 | 2,125 |
| 2003-11-04 | 427 | 435 | 427 | 432 | 271,000 | 2,160 |
| 2003-10-31 | 426 | 427 | 420 | 422 | 289,000 | 2,110 |
| 2003-10-30 | 422 | 423 | 416 | 416 | 469,000 | 2,080 |
| 2003-10-29 | 417 | 420 | 410 | 420 | 135,000 | 2,100 |
| 2003-10-28 | 400 | 418 | 400 | 418 | 122,000 | 2,090 |
| 2003-10-27 | 401 | 403 | 400 | 400 | 138,000 | 2,000 |
| 2003-10-24 | 414 | 414 | 395 | 407 | 393,000 | 2,035 |
| 2003-10-23 | 421 | 421 | 412 | 412 | 436,000 | 2,060 |
| 2003-10-22 | 424 | 424 | 416 | 421 | 572,000 | 2,105 |
| 2003-10-21 | 425 | 425 | 418 | 424 | 335,000 | 2,120 |
| 2003-10-20 | 432 | 432 | 421 | 422 | 218,000 | 2,110 |
| 2003-10-17 | 425 | 427 | 416 | 427 | 205,000 | 2,135 |
| 2003-10-16 | 427 | 430 | 422 | 425 | 114,000 | 2,125 |
| 2003-10-15 | 435 | 435 | 427 | 427 | 59,000 | 2,135 |
| 2003-10-14 | 438 | 438 | 430 | 430 | 129,000 | 2,150 |
| 2003-10-10 | 425 | 437 | 425 | 437 | 403,000 | 2,185 |
| 2003-10-09 | 427 | 429 | 422 | 429 | 342,000 | 2,145 |
| 2003-10-08 | 443 | 443 | 424 | 427 | 284,000 | 2,135 |
| 2003-10-07 | 452 | 452 | 442 | 444 | 215,000 | 2,220 |
| 2003-10-06 | 459 | 459 | 450 | 450 | 214,000 | 2,250 |
| 2003-10-03 | 459 | 459 | 456 | 456 | 112,000 | 2,280 |
| 2003-10-02 | 467 | 467 | 460 | 462 | 370,000 | 2,310 |
| 2003-10-01 | 467 | 467 | 457 | 457 | 364,000 | 2,285 |
| 2003-09-30 | 450 | 458 | 449 | 457 | 217,000 | 2,285 |
| 2003-09-29 | 449 | 454 | 446 | 447 | 311,000 | 2,235 |
| 2003-09-26 | 445 | 449 | 445 | 445 | 73,000 | 2,225 |
| 2003-09-25 | 452 | 453 | 447 | 449 | 216,000 | 2,245 |
| 2003-09-24 | 468 | 468 | 455 | 455 | 151,000 | 2,275 |
| 2003-09-22 | 467 | 472 | 460 | 470 | 866,000 | 2,350 |
| 2003-09-19 | 455 | 467 | 454 | 467 | 1,381,000 | 2,335 |
| 2003-09-18 | 450 | 463 | 449 | 450 | 912,000 | 2,250 |
| 2003-09-17 | 453 | 453 | 448 | 450 | 361,000 | 2,250 |
| 2003-09-16 | 452 | 453 | 449 | 449 | 174,000 | 2,245 |
| 2003-09-12 | 450 | 450 | 446 | 450 | 1,015,000 | 2,250 |
| 2003-09-11 | 454 | 454 | 445 | 445 | 164,000 | 2,225 |
| 2003-09-10 | 458 | 458 | 451 | 451 | 205,000 | 2,255 |
| 2003-09-09 | 452 | 459 | 451 | 453 | 157,000 | 2,265 |
| 2003-09-08 | 450 | 455 | 447 | 451 | 123,000 | 2,255 |
| 2003-09-05 | 446 | 448 | 445 | 445 | 95,000 | 2,225 |
| 2003-09-04 | 444 | 449 | 444 | 444 | 369,000 | 2,220 |
| 2003-09-03 | 445 | 449 | 445 | 445 | 167,000 | 2,225 |
| 2003-09-02 | 450 | 450 | 443 | 444 | 201,000 | 2,220 |
| 2003-09-01 | 448 | 448 | 444 | 446 | 108,000 | 2,230 |
| 2003-08-29 | 444 | 447 | 443 | 443 | 160,000 | 2,215 |
| 2003-08-28 | 442 | 444 | 442 | 442 | 96,000 | 2,210 |
| 2003-08-27 | 444 | 445 | 442 | 442 | 87,000 | 2,210 |
| 2003-08-26 | 444 | 445 | 443 | 443 | 83,000 | 2,215 |
| 2003-08-25 | 441 | 445 | 441 | 442 | 114,000 | 2,210 |
| 2003-08-22 | 445 | 445 | 441 | 441 | 159,000 | 2,205 |
| 2003-08-21 | 442 | 445 | 442 | 445 | 91,000 | 2,225 |
| 2003-08-20 | 442 | 444 | 442 | 444 | 30,000 | 2,220 |
| 2003-08-19 | 448 | 448 | 442 | 442 | 51,000 | 2,210 |
| 2003-08-18 | 447 | 447 | 442 | 443 | 46,000 | 2,215 |
| 2003-08-15 | 443 | 447 | 443 | 444 | 62,000 | 2,220 |
| 2003-08-14 | 444 | 444 | 443 | 443 | 19,000 | 2,215 |
| 2003-08-13 | 443 | 444 | 442 | 443 | 29,000 | 2,215 |
| 2003-08-12 | 442 | 444 | 441 | 442 | 52,000 | 2,210 |
| 2003-08-11 | 441 | 442 | 441 | 441 | 32,000 | 2,205 |
| 2003-08-08 | 441 | 442 | 441 | 441 | 118,000 | 2,205 |
| 2003-08-07 | 441 | 442 | 441 | 441 | 81,000 | 2,205 |
| 2003-08-06 | 441 | 443 | 441 | 441 | 45,000 | 2,205 |
| 2003-08-05 | 442 | 443 | 441 | 441 | 109,000 | 2,205 |
| 2003-08-04 | 446 | 446 | 441 | 441 | 104,000 | 2,205 |
| 2003-08-01 | 444 | 444 | 441 | 441 | 87,000 | 2,205 |
| 2003-07-31 | 443 | 443 | 441 | 441 | 105,000 | 2,205 |
| 2003-07-30 | 442 | 444 | 442 | 442 | 91,000 | 2,210 |
| 2003-07-29 | 443 | 444 | 441 | 442 | 81,000 | 2,210 |
| 2003-07-28 | 443 | 443 | 440 | 441 | 81,000 | 2,205 |
| 2003-07-25 | 442 | 444 | 442 | 442 | 78,000 | 2,210 |
| 2003-07-24 | 445 | 445 | 442 | 442 | 52,000 | 2,210 |
| 2003-07-23 | 444 | 445 | 441 | 445 | 98,000 | 2,225 |
| 2003-07-22 | 443 | 443 | 441 | 441 | 62,000 | 2,205 |
| 2003-07-18 | 448 | 448 | 444 | 444 | 94,000 | 2,220 |
| 2003-07-17 | 444 | 445 | 443 | 444 | 39,000 | 2,220 |
| 2003-07-16 | 444 | 447 | 441 | 444 | 96,000 | 2,220 |
| 2003-07-15 | 442 | 444 | 442 | 442 | 70,000 | 2,210 |
| 2003-07-14 | 444 | 444 | 442 | 442 | 38,000 | 2,210 |
| 2003-07-11 | 442 | 444 | 442 | 442 | 59,000 | 2,210 |
| 2003-07-10 | 443 | 444 | 442 | 442 | 23,000 | 2,210 |
| 2003-07-09 | 448 | 448 | 443 | 443 | 45,000 | 2,215 |
| 2003-07-08 | 444 | 449 | 442 | 449 | 122,000 | 2,245 |
| 2003-07-07 | 444 | 448 | 443 | 443 | 23,000 | 2,215 |
| 2003-07-04 | 445 | 449 | 445 | 449 | 32,000 | 2,245 |
| 2003-07-03 | 449 | 450 | 448 | 448 | 96,000 | 2,240 |
| 2003-07-02 | 448 | 448 | 447 | 448 | 145,000 | 2,240 |
| 2003-07-01 | 444 | 446 | 443 | 443 | 65,000 | 2,215 |
| 2003-06-30 | 446 | 446 | 444 | 444 | 144,000 | 2,220 |
| 2003-06-27 | 448 | 449 | 444 | 444 | 141,000 | 2,220 |
| 2003-06-26 | 446 | 446 | 444 | 446 | 41,000 | 2,230 |
| 2003-06-25 | 444 | 446 | 444 | 444 | 55,000 | 2,220 |
| 2003-06-24 | 447 | 447 | 444 | 444 | 88,000 | 2,220 |
| 2003-06-23 | 443 | 447 | 443 | 445 | 153,000 | 2,225 |
| 2003-06-20 | 444 | 447 | 442 | 442 | 64,000 | 2,210 |
| 2003-06-19 | 444 | 446 | 443 | 443 | 73,000 | 2,215 |
| 2003-06-18 | 448 | 448 | 444 | 444 | 83,000 | 2,220 |
| 2003-06-17 | 446 | 446 | 443 | 445 | 52,000 | 2,225 |
| 2003-06-16 | 446 | 446 | 443 | 446 | 32,000 | 2,230 |
| 2003-06-13 | 445 | 446 | 443 | 445 | 480,000 | 2,225 |
| 2003-06-12 | 445 | 446 | 442 | 442 | 71,000 | 2,210 |
| 2003-06-11 | 445 | 447 | 443 | 443 | 67,000 | 2,215 |
| 2003-06-10 | 441 | 446 | 441 | 445 | 64,000 | 2,225 |
| 2003-06-09 | 448 | 451 | 442 | 443 | 399,000 | 2,215 |
| 2003-06-06 | 446 | 447 | 444 | 447 | 82,000 | 2,235 |
| 2003-06-05 | 442 | 445 | 442 | 444 | 44,000 | 2,220 |
| 2003-06-04 | 445 | 445 | 442 | 442 | 21,000 | 2,210 |
| 2003-06-03 | 448 | 448 | 441 | 442 | 107,000 | 2,210 |
| 2003-06-02 | 447 | 450 | 445 | 445 | 61,000 | 2,225 |
| 2003-05-30 | 453 | 453 | 446 | 446 | 79,000 | 2,230 |
| 2003-05-29 | 446 | 451 | 446 | 450 | 164,000 | 2,250 |
| 2003-05-28 | 444 | 449 | 444 | 444 | 77,000 | 2,220 |
| 2003-05-27 | 444 | 446 | 444 | 444 | 55,000 | 2,220 |
| 2003-05-26 | 447 | 449 | 445 | 445 | 30,000 | 2,225 |
| 2003-05-23 | 445 | 451 | 445 | 446 | 139,000 | 2,230 |
| 2003-05-22 | 448 | 448 | 445 | 445 | 109,000 | 2,225 |
| 2003-05-21 | 448 | 448 | 446 | 447 | 52,000 | 2,235 |
| 2003-05-20 | 449 | 450 | 444 | 445 | 81,000 | 2,225 |
| 2003-05-19 | 446 | 448 | 439 | 444 | 64,000 | 2,220 |
| 2003-05-16 | 453 | 453 | 447 | 447 | 88,000 | 2,235 |
| 2003-05-15 | 447 | 449 | 445 | 445 | 71,000 | 2,225 |
| 2003-05-14 | 449 | 452 | 446 | 446 | 182,000 | 2,230 |
| 2003-05-13 | 447 | 449 | 446 | 446 | 59,000 | 2,230 |
| 2003-05-12 | 445 | 450 | 443 | 443 | 58,000 | 2,215 |
| 2003-05-09 | 439 | 446 | 439 | 446 | 73,000 | 2,230 |
| 2003-05-08 | 443 | 446 | 441 | 441 | 56,000 | 2,205 |
| 2003-05-07 | 445 | 446 | 443 | 443 | 36,000 | 2,215 |
| 2003-05-06 | 450 | 451 | 444 | 444 | 127,000 | 2,220 |
| 2003-05-02 | 450 | 450 | 445 | 446 | 113,000 | 2,230 |
| 2003-05-01 | 450 | 450 | 445 | 448 | 107,000 | 2,240 |
| 2003-04-30 | 450 | 457 | 447 | 447 | 84,000 | 2,235 |
| 2003-04-28 | 450 | 451 | 445 | 445 | 80,000 | 2,225 |
| 2003-04-25 | 446 | 449 | 446 | 446 | 88,000 | 2,230 |
| 2003-04-24 | 446 | 450 | 446 | 446 | 80,000 | 2,230 |
| 2003-04-23 | 442 | 447 | 442 | 445 | 50,000 | 2,225 |
| 2003-04-22 | 452 | 452 | 442 | 442 | 64,000 | 2,210 |
| 2003-04-21 | 452 | 452 | 447 | 451 | 76,000 | 2,255 |
| 2003-04-18 | 461 | 461 | 447 | 452 | 87,000 | 2,260 |
| 2003-04-17 | 454 | 460 | 454 | 460 | 127,000 | 2,300 |
| 2003-04-16 | 443 | 451 | 443 | 450 | 224,000 | 2,250 |
| 2003-04-15 | 444 | 447 | 442 | 442 | 106,000 | 2,210 |
| 2003-04-14 | 443 | 446 | 439 | 440 | 67,000 | 2,200 |
| 2003-04-11 | 440 | 444 | 440 | 442 | 61,000 | 2,210 |
| 2003-04-10 | 444 | 447 | 444 | 444 | 66,000 | 2,220 |
| 2003-04-09 | 442 | 445 | 440 | 445 | 83,000 | 2,225 |
| 2003-04-08 | 447 | 447 | 438 | 444 | 114,000 | 2,220 |
| 2003-04-07 | 444 | 447 | 442 | 447 | 54,000 | 2,235 |
| 2003-04-04 | 444 | 445 | 441 | 443 | 74,000 | 2,215 |
| 2003-04-03 | 448 | 448 | 440 | 444 | 31,000 | 2,220 |
| 2003-04-02 | 450 | 450 | 440 | 445 | 83,000 | 2,225 |
| 2003-04-01 | 447 | 447 | 436 | 440 | 78,000 | 2,200 |
| 2003-03-31 | 445 | 447 | 428 | 428 | 60,000 | 2,140 |
| 2003-03-28 | 446 | 447 | 441 | 443 | 113,000 | 2,215 |
| 2003-03-27 | 447 | 447 | 445 | 445 | 94,000 | 2,225 |
| 2003-03-26 | 448 | 448 | 445 | 446 | 79,000 | 2,230 |
| 2003-03-25 | 448 | 449 | 444 | 447 | 78,000 | 2,235 |
| 2003-03-24 | 445 | 448 | 443 | 448 | 140,000 | 2,240 |
| 2003-03-20 | 446 | 447 | 440 | 446 | 161,000 | 2,230 |
| 2003-03-19 | 445 | 445 | 438 | 445 | 60,000 | 2,225 |
| 2003-03-18 | 450 | 450 | 442 | 444 | 112,000 | 2,220 |
| 2003-03-17 | 439 | 439 | 436 | 436 | 38,000 | 2,180 |
| 2003-03-14 | 445 | 445 | 438 | 439 | 430,000 | 2,195 |
| 2003-03-13 | 444 | 444 | 441 | 444 | 38,000 | 2,220 |
| 2003-03-12 | 443 | 446 | 441 | 445 | 51,000 | 2,225 |
| 2003-03-11 | 447 | 449 | 446 | 448 | 97,000 | 2,240 |
| 2003-03-10 | 440 | 448 | 440 | 445 | 112,000 | 2,225 |
| 2003-03-07 | 450 | 450 | 440 | 440 | 99,000 | 2,200 |
| 2003-03-06 | 447 | 448 | 446 | 446 | 100,000 | 2,230 |
| 2003-03-05 | 449 | 449 | 445 | 445 | 104,000 | 2,225 |
| 2003-03-04 | 451 | 451 | 447 | 450 | 179,000 | 2,250 |
| 2003-03-03 | 447 | 447 | 443 | 446 | 31,000 | 2,230 |
| 2003-02-28 | 447 | 448 | 444 | 446 | 33,000 | 2,230 |
| 2003-02-27 | 443 | 447 | 441 | 447 | 79,000 | 2,235 |
| 2003-02-26 | 443 | 444 | 442 | 442 | 65,000 | 2,210 |
| 2003-02-25 | 443 | 444 | 442 | 443 | 81,000 | 2,215 |
| 2003-02-24 | 451 | 451 | 444 | 448 | 27,000 | 2,240 |
| 2003-02-21 | 445 | 448 | 445 | 446 | 158,000 | 2,230 |
| 2003-02-20 | 446 | 446 | 441 | 445 | 56,000 | 2,225 |
| 2003-02-19 | 450 | 450 | 443 | 446 | 54,000 | 2,230 |
| 2003-02-18 | 447 | 452 | 445 | 450 | 232,000 | 2,250 |
| 2003-02-17 | 448 | 448 | 444 | 447 | 45,000 | 2,235 |
| 2003-02-14 | 447 | 450 | 446 | 447 | 227,000 | 2,235 |
| 2003-02-13 | 449 | 450 | 448 | 449 | 113,000 | 2,245 |
| 2003-02-12 | 449 | 450 | 447 | 449 | 96,000 | 2,245 |
| 2003-02-10 | 445 | 449 | 440 | 449 | 63,000 | 2,245 |
| 2003-02-07 | 449 | 449 | 445 | 445 | 16,000 | 2,225 |
| 2003-02-06 | 442 | 449 | 442 | 446 | 74,000 | 2,230 |
| 2003-02-05 | 452 | 455 | 447 | 447 | 163,000 | 2,235 |
| 2003-02-04 | 450 | 452 | 446 | 452 | 176,000 | 2,260 |
| 2003-02-03 | 443 | 449 | 443 | 448 | 80,000 | 2,240 |
| 2003-01-31 | 445 | 445 | 437 | 438 | 129,000 | 2,190 |
| 2003-01-30 | 440 | 442 | 438 | 440 | 87,000 | 2,200 |
| 2003-01-29 | 441 | 442 | 433 | 438 | 86,000 | 2,190 |
| 2003-01-28 | 445 | 447 | 440 | 440 | 89,000 | 2,200 |
| 2003-01-27 | 448 | 449 | 445 | 445 | 97,000 | 2,225 |
| 2003-01-24 | 445 | 450 | 445 | 446 | 81,000 | 2,230 |
| 2003-01-23 | 444 | 449 | 444 | 445 | 49,000 | 2,225 |
| 2003-01-22 | 450 | 450 | 443 | 444 | 56,000 | 2,220 |
| 2003-01-21 | 450 | 450 | 448 | 449 | 50,000 | 2,245 |
| 2003-01-20 | 454 | 454 | 442 | 452 | 100,000 | 2,260 |
| 2003-01-17 | 445 | 452 | 445 | 446 | 33,000 | 2,230 |
| 2003-01-16 | 447 | 450 | 442 | 450 | 51,000 | 2,250 |
| 2003-01-15 | 453 | 455 | 451 | 452 | 83,000 | 2,260 |
| 2003-01-14 | 452 | 460 | 452 | 452 | 13,000 | 2,260 |
| 2003-01-10 | 450 | 452 | 436 | 451 | 83,000 | 2,255 |
| 2003-01-09 | 446 | 450 | 444 | 450 | 27,000 | 2,250 |
| 2003-01-08 | 455 | 455 | 440 | 446 | 30,000 | 2,230 |
| 2003-01-07 | 463 | 463 | 459 | 460 | 109,000 | 2,300 |
| 2003-01-06 | 451 | 459 | 451 | 459 | 62,000 | 2,295 |
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
