8366 (株)滋賀銀行の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	590	599	588	595	60,000	2,975
2004-12-29	582	593	578	581	185,000	2,905
2004-12-28	577	580	572	580	203,000	2,900
2004-12-27	570	577	568	568	300,000	2,840
2004-12-24	559	566	554	564	393,000	2,820
2004-12-22	557	557	550	553	435,000	2,765
2004-12-21	549	552	548	550	273,000	2,750
2004-12-20	551	553	548	549	254,000	2,745
2004-12-17	553	558	550	554	345,000	2,770
2004-12-16	551	558	545	553	254,000	2,765
2004-12-15	559	560	554	558	154,000	2,790
2004-12-14	549	562	545	559	437,000	2,795
2004-12-13	549	556	545	548	407,000	2,740
2004-12-10	565	565	550	550	342,000	2,750
2004-12-09	558	568	558	565	660,000	2,825
2004-12-08	549	557	549	554	99,000	2,770
2004-12-07	559	560	555	555	50,000	2,775
2004-12-06	558	562	557	558	50,000	2,790
2004-12-03	564	567	564	564	49,000	2,820
2004-12-02	566	568	556	565	195,000	2,825
2004-12-01	557	557	553	555	116,000	2,775
2004-11-30	565	568	560	562	142,000	2,810
2004-11-29	558	571	555	570	104,000	2,850
2004-11-26	563	565	559	559	70,000	2,795
2004-11-25	561	568	558	568	99,000	2,840
2004-11-24	558	573	558	561	141,000	2,805
2004-11-22	571	571	557	557	193,000	2,785
2004-11-19	574	575	569	571	146,000	2,855
2004-11-18	570	584	570	574	237,000	2,870
2004-11-17	567	570	562	568	168,000	2,840
2004-11-16	562	569	560	565	174,000	2,825
2004-11-15	556	567	556	567	143,000	2,835
2004-11-12	548	564	548	564	79,000	2,820
2004-11-11	550	552	548	550	171,000	2,750
2004-11-10	554	554	547	550	87,000	2,750
2004-11-09	554	557	548	551	129,000	2,755
2004-11-08	571	571	557	559	115,000	2,795
2004-11-05	559	573	559	573	155,000	2,865
2004-11-04	560	561	554	559	78,000	2,795
2004-11-02	556	561	554	561	136,000	2,805
2004-11-01	558	558	550	555	113,000	2,775
2004-10-29	551	557	548	557	159,000	2,785
2004-10-28	554	554	550	552	43,000	2,760
2004-10-27	551	554	547	553	107,000	2,765
2004-10-26	545	553	545	551	58,000	2,755
2004-10-25	555	555	540	550	105,000	2,750
2004-10-22	552	558	551	555	51,000	2,775
2004-10-21	560	560	549	550	98,000	2,750
2004-10-20	557	559	549	556	100,000	2,780
2004-10-19	549	556	549	553	85,000	2,765
2004-10-18	555	555	545	549	73,000	2,745
2004-10-15	556	556	547	554	62,000	2,770
2004-10-14	560	560	553	555	74,000	2,775
2004-10-13	558	563	553	561	72,000	2,805
2004-10-12	564	565	551	552	66,000	2,760
2004-10-08	560	566	560	563	58,000	2,815
2004-10-07	564	564	558	559	58,000	2,795
2004-10-06	553	565	553	564	58,000	2,820
2004-10-05	557	569	557	569	61,000	2,845
2004-10-04	558	569	555	567	138,000	2,835
2004-10-01	551	557	550	557	206,000	2,785
2004-09-30	551	554	548	549	78,000	2,745
2004-09-29	554	554	549	549	89,000	2,745
2004-09-28	542	552	542	552	129,000	2,760
2004-09-27	545	549	541	545	41,000	2,725
2004-09-24	553	553	542	547	89,000	2,735
2004-09-22	551	555	550	553	107,000	2,765
2004-09-21	556	559	548	548	102,000	2,740
2004-09-17	551	553	549	551	129,000	2,755
2004-09-16	542	550	542	548	117,000	2,740
2004-09-15	552	553	530	547	121,000	2,735
2004-09-14	553	554	550	554	88,000	2,770
2004-09-13	554	556	550	551	91,000	2,755
2004-09-10	555	557	548	554	474,000	2,770
2004-09-09	542	555	538	538	159,000	2,690
2004-09-08	558	558	541	547	86,000	2,735
2004-09-07	556	559	547	550	76,000	2,750
2004-09-06	547	561	539	561	95,000	2,805
2004-09-03	564	564	547	547	72,000	2,735
2004-09-02	564	566	558	563	180,000	2,815
2004-09-01	557	560	554	558	90,000	2,790
2004-08-31	549	560	546	547	136,000	2,735
2004-08-30	547	549	533	549	65,000	2,745
2004-08-27	529	540	524	540	60,000	2,700
2004-08-26	530	544	520	526	77,000	2,630
2004-08-25	515	536	515	533	75,000	2,665
2004-08-24	528	528	518	520	92,000	2,600
2004-08-23	518	528	518	520	106,000	2,600
2004-08-20	532	532	515	515	76,000	2,575
2004-08-19	508	524	507	524	107,000	2,620
2004-08-18	516	516	505	507	116,000	2,535
2004-08-17	516	532	514	515	82,000	2,575
2004-08-16	516	525	510	514	72,000	2,570
2004-08-13	525	526	515	520	158,000	2,600
2004-08-12	525	542	525	525	152,000	2,625
2004-08-11	541	541	522	535	66,000	2,675
2004-08-10	533	540	530	531	89,000	2,655
2004-08-09	538	544	524	533	87,000	2,665
2004-08-06	520	533	520	528	130,000	2,640
2004-08-05	531	540	531	533	57,000	2,665
2004-08-04	536	539	524	530	107,000	2,650
2004-08-03	550	557	535	545	112,000	2,725
2004-08-02	544	558	544	550	71,000	2,750
2004-07-30	550	554	546	550	121,000	2,750
2004-07-29	544	547	537	540	135,000	2,700
2004-07-28	550	550	540	546	88,000	2,730
2004-07-27	538	542	534	534	82,000	2,670
2004-07-26	537	544	537	540	115,000	2,700
2004-07-23	550	554	541	541	198,000	2,705
2004-07-22	553	555	540	550	114,000	2,750
2004-07-21	544	557	544	557	145,000	2,785
2004-07-20	534	551	534	544	162,000	2,720
2004-07-16	544	546	535	544	131,000	2,720
2004-07-15	541	550	540	541	201,000	2,705
2004-07-14	551	560	537	537	181,000	2,685
2004-07-13	555	556	550	550	70,000	2,750
2004-07-12	563	564	550	558	203,000	2,790
2004-07-09	551	563	549	560	134,000	2,800
2004-07-08	540	559	540	550	222,000	2,750
2004-07-07	535	554	535	550	119,000	2,750
2004-07-06	566	580	555	555	110,000	2,775
2004-07-05	580	581	563	573	111,000	2,865
2004-07-02	600	612	590	590	346,000	2,950
2004-07-01	593	598	590	594	111,000	2,970
2004-06-30	592	596	586	593	88,000	2,965
2004-06-29	586	592	586	592	107,000	2,960
2004-06-28	581	586	578	586	116,000	2,930
2004-06-25	565	576	562	571	84,000	2,855
2004-06-24	580	581	567	572	88,000	2,860
2004-06-23	578	585	578	580	259,000	2,900
2004-06-22	574	580	567	578	152,000	2,890
2004-06-21	569	582	563	565	130,000	2,825
2004-06-18	568	569	530	563	123,000	2,815
2004-06-17	564	565	556	565	74,000	2,825
2004-06-16	558	569	557	566	131,000	2,830
2004-06-15	546	557	546	550	70,000	2,750
2004-06-14	560	569	556	556	119,000	2,780
2004-06-11	557	560	550	558	462,000	2,790
2004-06-10	550	560	550	560	109,000	2,800
2004-06-09	572	573	557	560	261,000	2,800
2004-06-08	560	567	560	563	132,000	2,815
2004-06-07	544	564	544	557	152,000	2,785
2004-06-04	524	555	524	541	87,000	2,705
2004-06-03	550	553	511	524	148,000	2,620
2004-06-02	554	554	536	547	70,000	2,735
2004-06-01	550	565	550	555	152,000	2,775
2004-05-31	549	549	540	546	42,000	2,730
2004-05-28	527	550	526	550	105,000	2,750
2004-05-27	523	531	513	527	145,000	2,635
2004-05-26	540	541	521	533	117,000	2,665
2004-05-25	544	553	535	540	184,000	2,700
2004-05-24	541	551	541	544	186,000	2,720
2004-05-21	515	540	515	539	163,000	2,695
2004-05-20	485	515	479	514	171,000	2,570
2004-05-19	505	507	500	500	56,000	2,500
2004-05-18	498	509	492	498	135,000	2,490
2004-05-17	481	486	467	474	119,000	2,370
2004-05-14	486	498	483	490	178,000	2,450
2004-05-13	500	500	482	483	226,000	2,415
2004-05-12	500	506	485	506	159,000	2,530
2004-05-11	491	507	483	500	224,000	2,500
2004-05-10	537	537	506	506	212,000	2,530
2004-05-07	554	558	536	536	158,000	2,680
2004-05-06	575	575	544	544	171,000	2,720
2004-04-30	561	564	544	561	174,000	2,805
2004-04-28	567	568	558	561	51,000	2,805
2004-04-27	560	570	553	557	42,000	2,785
2004-04-26	572	572	562	562	92,000	2,810
2004-04-23	560	572	560	572	243,000	2,860
2004-04-22	549	570	549	557	131,000	2,785
2004-04-21	549	549	539	543	54,000	2,715
2004-04-20	534	549	534	549	145,000	2,745
2004-04-19	561	561	500	533	273,000	2,665
2004-04-16	576	576	561	568	108,000	2,840
2004-04-15	565	575	530	556	193,000	2,780
2004-04-14	570	588	561	585	130,000	2,925
2004-04-13	560	604	560	593	319,000	2,965
2004-04-12	525	546	516	545	102,000	2,725
2004-04-09	517	529	515	528	68,000	2,640
2004-04-08	533	533	519	527	63,000	2,635
2004-04-07	525	536	525	533	94,000	2,665
2004-04-06	515	528	513	528	277,000	2,640
2004-04-05	500	534	494	520	324,000	2,600
2004-04-02	499	500	495	496	102,000	2,480
2004-04-01	500	500	490	495	91,000	2,475
2004-03-31	494	500	485	500	115,000	2,500
2004-03-30	498	498	494	497	73,000	2,485
2004-03-29	499	499	490	498	87,000	2,490
2004-03-26	496	498	495	498	63,000	2,490
2004-03-25	494	495	478	487	44,000	2,435
2004-03-24	475	486	469	484	101,000	2,420
2004-03-23	490	494	479	486	89,000	2,430
2004-03-22	495	496	486	489	58,000	2,445
2004-03-19	487	499	484	497	198,000	2,485
2004-03-18	485	486	480	486	103,000	2,430
2004-03-17	469	482	469	482	88,000	2,410
2004-03-16	482	482	464	466	55,000	2,330
2004-03-15	470	478	470	473	63,000	2,365
2004-03-12	467	472	464	465	335,000	2,325
2004-03-11	487	490	485	487	117,000	2,435
2004-03-10	489	498	489	493	237,000	2,465
2004-03-09	489	489	482	488	91,000	2,440
2004-03-08	485	495	483	494	99,000	2,470
2004-03-05	490	490	485	490	47,000	2,450
2004-03-04	477	492	477	492	110,000	2,460
2004-03-03	499	499	486	492	114,000	2,460
2004-03-02	500	500	489	499	194,000	2,495
2004-03-01	475	498	475	498	256,000	2,490
2004-02-27	453	475	443	475	199,000	2,375
2004-02-26	450	453	449	453	79,000	2,265
2004-02-25	436	453	433	445	64,000	2,225
2004-02-24	454	454	436	436	51,000	2,180
2004-02-23	446	454	446	447	89,000	2,235
2004-02-20	446	450	446	446	24,000	2,230
2004-02-19	450	453	445	445	43,000	2,225
2004-02-18	450	453	447	447	69,000	2,235
2004-02-17	446	449	440	446	85,000	2,230
2004-02-16	451	451	440	442	61,000	2,210
2004-02-13	451	456	442	455	57,000	2,275
2004-02-12	440	462	440	442	151,000	2,210
2004-02-10	434	439	431	437	52,000	2,185
2004-02-09	433	438	424	424	31,000	2,120
2004-02-06	437	437	429	430	60,000	2,150
2004-02-05	436	436	426	427	40,000	2,135
2004-02-04	444	447	430	435	78,000	2,175
2004-02-03	450	450	425	444	100,000	2,220
2004-02-02	430	445	430	444	81,000	2,220
2004-01-30	431	431	417	420	140,000	2,100
2004-01-29	420	430	411	411	144,000	2,055
2004-01-28	430	432	422	422	162,000	2,110
2004-01-27	448	449	435	435	107,000	2,175
2004-01-26	447	453	447	447	54,000	2,235
2004-01-23	444	453	444	446	54,000	2,230
2004-01-22	450	454	441	443	98,000	2,215
2004-01-21	441	449	440	440	67,000	2,200
2004-01-20	457	458	450	450	67,000	2,250
2004-01-19	454	456	446	456	49,000	2,280
2004-01-16	436	447	429	445	97,000	2,225
2004-01-15	456	458	441	441	122,000	2,205
2004-01-14	455	460	455	455	96,000	2,275
2004-01-13	462	467	455	462	121,000	2,310
2004-01-09	471	480	462	467	49,000	2,335
2004-01-08	490	492	486	486	55,000	2,430
2004-01-07	490	490	477	483	34,000	2,415
2004-01-06	500	500	488	495	166,000	2,475
2004-01-05	495	500	495	498	92,000	2,490

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 [2004年度]

8366 (株)滋賀銀行の時系列データ [2004年度]