8366 (株)滋賀銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 849 | 849 | 822 | 822 | 221,000 | 4,110 |
| 2005-12-29 | 846 | 852 | 840 | 840 | 156,000 | 4,200 |
| 2005-12-28 | 845 | 857 | 839 | 847 | 178,000 | 4,235 |
| 2005-12-27 | 858 | 863 | 840 | 851 | 214,000 | 4,255 |
| 2005-12-26 | 865 | 872 | 860 | 866 | 239,000 | 4,330 |
| 2005-12-22 | 858 | 868 | 854 | 859 | 543,000 | 4,295 |
| 2005-12-21 | 855 | 863 | 855 | 858 | 417,000 | 4,290 |
| 2005-12-20 | 861 | 864 | 853 | 853 | 200,000 | 4,265 |
| 2005-12-19 | 853 | 859 | 848 | 856 | 223,000 | 4,280 |
| 2005-12-16 | 851 | 868 | 849 | 852 | 386,000 | 4,260 |
| 2005-12-15 | 850 | 862 | 848 | 850 | 283,000 | 4,250 |
| 2005-12-14 | 863 | 867 | 855 | 857 | 407,000 | 4,285 |
| 2005-12-13 | 880 | 880 | 861 | 867 | 496,000 | 4,335 |
| 2005-12-12 | 880 | 899 | 875 | 890 | 310,000 | 4,450 |
| 2005-12-09 | 873 | 887 | 859 | 875 | 817,000 | 4,375 |
| 2005-12-08 | 896 | 897 | 859 | 873 | 331,000 | 4,365 |
| 2005-12-07 | 872 | 903 | 872 | 896 | 558,000 | 4,480 |
| 2005-12-06 | 865 | 890 | 861 | 872 | 583,000 | 4,360 |
| 2005-12-05 | 869 | 871 | 852 | 858 | 337,000 | 4,290 |
| 2005-12-02 | 848 | 869 | 844 | 865 | 638,000 | 4,325 |
| 2005-12-01 | 845 | 850 | 833 | 846 | 335,000 | 4,230 |
| 2005-11-30 | 844 | 848 | 839 | 840 | 373,000 | 4,200 |
| 2005-11-29 | 845 | 849 | 832 | 834 | 304,000 | 4,170 |
| 2005-11-28 | 850 | 850 | 827 | 845 | 424,000 | 4,225 |
| 2005-11-25 | 828 | 860 | 818 | 854 | 453,000 | 4,270 |
| 2005-11-24 | 855 | 861 | 831 | 831 | 458,000 | 4,155 |
| 2005-11-22 | 887 | 887 | 855 | 860 | 363,000 | 4,300 |
| 2005-11-21 | 902 | 902 | 856 | 857 | 532,000 | 4,285 |
| 2005-11-18 | 899 | 910 | 878 | 893 | 330,000 | 4,465 |
| 2005-11-17 | 867 | 896 | 865 | 894 | 311,000 | 4,470 |
| 2005-11-16 | 818 | 870 | 818 | 866 | 316,000 | 4,330 |
| 2005-11-15 | 844 | 844 | 816 | 838 | 197,000 | 4,190 |
| 2005-11-14 | 887 | 888 | 842 | 844 | 447,000 | 4,220 |
| 2005-11-11 | 881 | 898 | 877 | 886 | 340,000 | 4,430 |
| 2005-11-10 | 878 | 888 | 836 | 850 | 464,000 | 4,250 |
| 2005-11-09 | 884 | 895 | 861 | 881 | 657,000 | 4,405 |
| 2005-11-08 | 890 | 900 | 875 | 878 | 318,000 | 4,390 |
| 2005-11-07 | 906 | 915 | 885 | 893 | 294,000 | 4,465 |
| 2005-11-04 | 909 | 920 | 881 | 904 | 486,000 | 4,520 |
| 2005-11-02 | 890 | 901 | 861 | 877 | 665,000 | 4,385 |
| 2005-11-01 | 905 | 910 | 888 | 898 | 371,000 | 4,490 |
| 2005-10-31 | 845 | 891 | 843 | 888 | 890,000 | 4,440 |
| 2005-10-28 | 844 | 845 | 808 | 817 | 545,000 | 4,085 |
| 2005-10-27 | 809 | 856 | 809 | 844 | 704,000 | 4,220 |
| 2005-10-26 | 805 | 819 | 795 | 807 | 490,000 | 4,035 |
| 2005-10-25 | 793 | 810 | 793 | 804 | 552,000 | 4,020 |
| 2005-10-24 | 793 | 805 | 786 | 792 | 406,000 | 3,960 |
| 2005-10-21 | 782 | 793 | 777 | 792 | 335,000 | 3,960 |
| 2005-10-20 | 784 | 788 | 770 | 782 | 231,000 | 3,910 |
| 2005-10-19 | 775 | 780 | 775 | 775 | 327,000 | 3,875 |
| 2005-10-18 | 795 | 795 | 775 | 775 | 220,000 | 3,875 |
| 2005-10-17 | 783 | 792 | 781 | 785 | 218,000 | 3,925 |
| 2005-10-14 | 781 | 784 | 775 | 775 | 146,000 | 3,875 |
| 2005-10-13 | 783 | 796 | 763 | 782 | 264,000 | 3,910 |
| 2005-10-12 | 771 | 806 | 764 | 803 | 395,000 | 4,015 |
| 2005-10-11 | 736 | 770 | 736 | 770 | 276,000 | 3,850 |
| 2005-10-07 | 740 | 752 | 736 | 736 | 199,000 | 3,680 |
| 2005-10-06 | 755 | 761 | 731 | 731 | 253,000 | 3,655 |
| 2005-10-05 | 760 | 785 | 758 | 768 | 471,000 | 3,840 |
| 2005-10-04 | 796 | 810 | 787 | 810 | 270,000 | 4,050 |
| 2005-10-03 | 793 | 804 | 776 | 795 | 272,000 | 3,975 |
| 2005-09-30 | 850 | 850 | 793 | 793 | 406,000 | 3,965 |
| 2005-09-29 | 807 | 840 | 803 | 840 | 310,000 | 4,200 |
| 2005-09-28 | 795 | 810 | 785 | 807 | 254,000 | 4,035 |
| 2005-09-27 | 800 | 800 | 783 | 785 | 184,000 | 3,925 |
| 2005-09-26 | 758 | 810 | 755 | 805 | 425,000 | 4,025 |
| 2005-09-22 | 740 | 760 | 740 | 751 | 358,000 | 3,755 |
| 2005-09-21 | 721 | 748 | 721 | 738 | 366,000 | 3,690 |
| 2005-09-20 | 701 | 719 | 700 | 719 | 312,000 | 3,595 |
| 2005-09-16 | 708 | 708 | 696 | 696 | 195,000 | 3,480 |
| 2005-09-15 | 700 | 705 | 696 | 704 | 135,000 | 3,520 |
| 2005-09-14 | 714 | 714 | 694 | 699 | 194,000 | 3,495 |
| 2005-09-13 | 720 | 723 | 710 | 714 | 322,000 | 3,570 |
| 2005-09-12 | 719 | 727 | 706 | 715 | 223,000 | 3,575 |
| 2005-09-09 | 691 | 702 | 691 | 701 | 605,000 | 3,505 |
| 2005-09-08 | 698 | 698 | 691 | 695 | 162,000 | 3,475 |
| 2005-09-07 | 698 | 699 | 693 | 698 | 144,000 | 3,490 |
| 2005-09-06 | 690 | 694 | 687 | 688 | 278,000 | 3,440 |
| 2005-09-05 | 690 | 692 | 688 | 688 | 181,000 | 3,440 |
| 2005-09-02 | 696 | 700 | 687 | 688 | 150,000 | 3,440 |
| 2005-09-01 | 704 | 705 | 691 | 692 | 182,000 | 3,460 |
| 2005-08-31 | 699 | 702 | 692 | 695 | 214,000 | 3,475 |
| 2005-08-30 | 702 | 707 | 696 | 699 | 283,000 | 3,495 |
| 2005-08-29 | 707 | 715 | 700 | 709 | 283,000 | 3,545 |
| 2005-08-26 | 709 | 724 | 703 | 721 | 411,000 | 3,605 |
| 2005-08-25 | 700 | 709 | 699 | 709 | 172,000 | 3,545 |
| 2005-08-24 | 692 | 706 | 692 | 703 | 326,000 | 3,515 |
| 2005-08-23 | 700 | 707 | 692 | 692 | 291,000 | 3,460 |
| 2005-08-22 | 689 | 700 | 686 | 697 | 460,000 | 3,485 |
| 2005-08-19 | 670 | 684 | 663 | 679 | 345,000 | 3,395 |
| 2005-08-18 | 683 | 685 | 677 | 677 | 195,000 | 3,385 |
| 2005-08-17 | 685 | 690 | 680 | 685 | 435,000 | 3,425 |
| 2005-08-16 | 690 | 694 | 683 | 690 | 298,000 | 3,450 |
| 2005-08-15 | 684 | 686 | 673 | 685 | 340,000 | 3,425 |
| 2005-08-12 | 696 | 699 | 680 | 681 | 232,000 | 3,405 |
| 2005-08-11 | 686 | 695 | 671 | 688 | 494,000 | 3,440 |
| 2005-08-10 | 651 | 668 | 650 | 666 | 354,000 | 3,330 |
| 2005-08-09 | 638 | 660 | 637 | 647 | 352,000 | 3,235 |
| 2005-08-08 | 632 | 637 | 617 | 637 | 242,000 | 3,185 |
| 2005-08-05 | 637 | 639 | 628 | 629 | 199,000 | 3,145 |
| 2005-08-04 | 641 | 647 | 640 | 642 | 179,000 | 3,210 |
| 2005-08-03 | 640 | 651 | 637 | 640 | 521,000 | 3,200 |
| 2005-08-02 | 637 | 638 | 632 | 633 | 231,000 | 3,165 |
| 2005-08-01 | 652 | 653 | 636 | 640 | 381,000 | 3,200 |
| 2005-07-29 | 643 | 650 | 642 | 649 | 368,000 | 3,245 |
| 2005-07-28 | 639 | 644 | 634 | 642 | 355,000 | 3,210 |
| 2005-07-27 | 627 | 638 | 626 | 638 | 295,000 | 3,190 |
| 2005-07-26 | 633 | 638 | 622 | 623 | 269,000 | 3,115 |
| 2005-07-25 | 640 | 640 | 635 | 635 | 123,000 | 3,175 |
| 2005-07-22 | 642 | 643 | 636 | 636 | 128,000 | 3,180 |
| 2005-07-21 | 645 | 646 | 641 | 641 | 117,000 | 3,205 |
| 2005-07-20 | 641 | 648 | 638 | 643 | 241,000 | 3,215 |
| 2005-07-19 | 651 | 653 | 643 | 645 | 223,000 | 3,225 |
| 2005-07-15 | 656 | 661 | 651 | 654 | 260,000 | 3,270 |
| 2005-07-14 | 662 | 667 | 655 | 655 | 148,000 | 3,275 |
| 2005-07-13 | 664 | 668 | 664 | 665 | 72,000 | 3,325 |
| 2005-07-12 | 668 | 670 | 664 | 664 | 100,000 | 3,320 |
| 2005-07-11 | 669 | 674 | 668 | 668 | 83,000 | 3,340 |
| 2005-07-08 | 661 | 676 | 661 | 668 | 211,000 | 3,340 |
| 2005-07-07 | 667 | 667 | 657 | 662 | 107,000 | 3,310 |
| 2005-07-06 | 670 | 672 | 667 | 668 | 98,000 | 3,340 |
| 2005-07-05 | 660 | 669 | 660 | 666 | 169,000 | 3,330 |
| 2005-07-04 | 669 | 670 | 663 | 669 | 230,000 | 3,345 |
| 2005-07-01 | 663 | 669 | 659 | 663 | 302,000 | 3,315 |
| 2005-06-30 | 653 | 658 | 652 | 654 | 140,000 | 3,270 |
| 2005-06-29 | 653 | 660 | 649 | 653 | 322,000 | 3,265 |
| 2005-06-28 | 658 | 660 | 645 | 657 | 395,000 | 3,285 |
| 2005-06-27 | 663 | 663 | 655 | 661 | 217,000 | 3,305 |
| 2005-06-24 | 666 | 666 | 659 | 663 | 145,000 | 3,315 |
| 2005-06-23 | 667 | 670 | 665 | 666 | 194,000 | 3,330 |
| 2005-06-22 | 673 | 675 | 662 | 665 | 390,000 | 3,325 |
| 2005-06-21 | 670 | 683 | 670 | 679 | 102,000 | 3,395 |
| 2005-06-20 | 680 | 680 | 673 | 678 | 116,000 | 3,390 |
| 2005-06-17 | 674 | 680 | 669 | 679 | 300,000 | 3,395 |
| 2005-06-16 | 671 | 674 | 666 | 673 | 135,000 | 3,365 |
| 2005-06-15 | 667 | 670 | 661 | 669 | 137,000 | 3,345 |
| 2005-06-14 | 663 | 668 | 662 | 666 | 74,000 | 3,330 |
| 2005-06-13 | 666 | 674 | 663 | 664 | 182,000 | 3,320 |
| 2005-06-10 | 663 | 679 | 661 | 675 | 342,000 | 3,375 |
| 2005-06-09 | 680 | 681 | 661 | 662 | 317,000 | 3,310 |
| 2005-06-08 | 662 | 682 | 661 | 680 | 338,000 | 3,400 |
| 2005-06-07 | 665 | 669 | 658 | 661 | 135,000 | 3,305 |
| 2005-06-06 | 670 | 670 | 663 | 664 | 63,000 | 3,320 |
| 2005-06-03 | 673 | 673 | 665 | 671 | 136,000 | 3,355 |
| 2005-06-02 | 674 | 679 | 668 | 674 | 196,000 | 3,370 |
| 2005-06-01 | 673 | 673 | 665 | 673 | 309,000 | 3,365 |
| 2005-05-31 | 659 | 673 | 655 | 673 | 270,000 | 3,365 |
| 2005-05-30 | 653 | 667 | 653 | 658 | 216,000 | 3,290 |
| 2005-05-27 | 653 | 654 | 643 | 652 | 167,000 | 3,260 |
| 2005-05-26 | 650 | 660 | 650 | 653 | 162,000 | 3,265 |
| 2005-05-25 | 661 | 668 | 650 | 653 | 157,000 | 3,265 |
| 2005-05-24 | 675 | 676 | 665 | 667 | 174,000 | 3,335 |
| 2005-05-23 | 676 | 686 | 676 | 683 | 157,000 | 3,415 |
| 2005-05-20 | 694 | 694 | 670 | 676 | 144,000 | 3,380 |
| 2005-05-19 | 689 | 694 | 680 | 689 | 135,000 | 3,445 |
| 2005-05-18 | 690 | 692 | 682 | 684 | 207,000 | 3,420 |
| 2005-05-17 | 683 | 690 | 676 | 689 | 223,000 | 3,445 |
| 2005-05-16 | 682 | 687 | 674 | 678 | 156,000 | 3,390 |
| 2005-05-13 | 690 | 694 | 688 | 690 | 117,000 | 3,450 |
| 2005-05-12 | 689 | 698 | 660 | 695 | 144,000 | 3,475 |
| 2005-05-11 | 691 | 692 | 686 | 689 | 143,000 | 3,445 |
| 2005-05-10 | 695 | 697 | 688 | 694 | 199,000 | 3,470 |
| 2005-05-09 | 673 | 685 | 666 | 685 | 174,000 | 3,425 |
| 2005-05-06 | 676 | 678 | 667 | 672 | 326,000 | 3,360 |
| 2005-05-02 | 666 | 678 | 662 | 675 | 125,000 | 3,375 |
| 2005-04-28 | 667 | 679 | 660 | 672 | 123,000 | 3,360 |
| 2005-04-27 | 669 | 670 | 659 | 668 | 133,000 | 3,340 |
| 2005-04-26 | 667 | 671 | 661 | 668 | 143,000 | 3,340 |
| 2005-04-25 | 657 | 671 | 654 | 661 | 254,000 | 3,305 |
| 2005-04-22 | 640 | 648 | 639 | 647 | 290,000 | 3,235 |
| 2005-04-21 | 650 | 650 | 627 | 638 | 185,000 | 3,190 |
| 2005-04-20 | 663 | 670 | 633 | 643 | 201,000 | 3,215 |
| 2005-04-19 | 653 | 668 | 641 | 660 | 243,000 | 3,300 |
| 2005-04-18 | 660 | 660 | 621 | 633 | 373,000 | 3,165 |
| 2005-04-15 | 680 | 682 | 659 | 662 | 346,000 | 3,310 |
| 2005-04-14 | 695 | 699 | 687 | 688 | 246,000 | 3,440 |
| 2005-04-13 | 696 | 706 | 695 | 697 | 156,000 | 3,485 |
| 2005-04-12 | 710 | 710 | 700 | 700 | 130,000 | 3,500 |
| 2005-04-11 | 701 | 713 | 701 | 707 | 205,000 | 3,535 |
| 2005-04-08 | 694 | 712 | 694 | 705 | 187,000 | 3,525 |
| 2005-04-07 | 698 | 706 | 694 | 698 | 415,000 | 3,490 |
| 2005-04-06 | 705 | 706 | 686 | 699 | 438,000 | 3,495 |
| 2005-04-05 | 717 | 724 | 712 | 712 | 293,000 | 3,560 |
| 2005-04-04 | 717 | 720 | 706 | 718 | 165,000 | 3,590 |
| 2005-04-01 | 728 | 728 | 711 | 719 | 243,000 | 3,595 |
| 2005-03-31 | 708 | 728 | 702 | 728 | 284,000 | 3,640 |
| 2005-03-30 | 709 | 709 | 700 | 708 | 210,000 | 3,540 |
| 2005-03-29 | 712 | 716 | 702 | 708 | 177,000 | 3,540 |
| 2005-03-28 | 693 | 717 | 693 | 711 | 106,000 | 3,555 |
| 2005-03-25 | 708 | 726 | 708 | 725 | 231,000 | 3,625 |
| 2005-03-24 | 707 | 716 | 700 | 708 | 306,000 | 3,540 |
| 2005-03-23 | 709 | 713 | 687 | 700 | 350,000 | 3,500 |
| 2005-03-22 | 707 | 715 | 707 | 709 | 204,000 | 3,545 |
| 2005-03-18 | 719 | 719 | 708 | 717 | 264,000 | 3,585 |
| 2005-03-17 | 710 | 718 | 709 | 718 | 248,000 | 3,590 |
| 2005-03-16 | 703 | 719 | 699 | 718 | 297,000 | 3,590 |
| 2005-03-15 | 707 | 718 | 695 | 712 | 480,000 | 3,560 |
| 2005-03-14 | 680 | 702 | 679 | 694 | 603,000 | 3,470 |
| 2005-03-11 | 663 | 680 | 663 | 675 | 749,000 | 3,375 |
| 2005-03-10 | 661 | 669 | 661 | 662 | 86,000 | 3,310 |
| 2005-03-09 | 667 | 672 | 660 | 666 | 331,000 | 3,330 |
| 2005-03-08 | 660 | 672 | 660 | 660 | 400,000 | 3,300 |
| 2005-03-07 | 652 | 668 | 652 | 665 | 337,000 | 3,325 |
| 2005-03-04 | 665 | 665 | 654 | 661 | 291,000 | 3,305 |
| 2005-03-03 | 652 | 667 | 649 | 658 | 182,000 | 3,290 |
| 2005-03-02 | 659 | 662 | 649 | 655 | 242,000 | 3,275 |
| 2005-03-01 | 647 | 676 | 645 | 669 | 302,000 | 3,345 |
| 2005-02-28 | 657 | 658 | 644 | 646 | 175,000 | 3,230 |
| 2005-02-25 | 648 | 662 | 640 | 657 | 253,000 | 3,285 |
| 2005-02-24 | 639 | 643 | 632 | 641 | 145,000 | 3,205 |
| 2005-02-23 | 629 | 638 | 627 | 634 | 165,000 | 3,170 |
| 2005-02-22 | 634 | 639 | 629 | 629 | 163,000 | 3,145 |
| 2005-02-21 | 634 | 634 | 623 | 626 | 125,000 | 3,130 |
| 2005-02-18 | 634 | 636 | 625 | 626 | 104,000 | 3,130 |
| 2005-02-17 | 635 | 639 | 632 | 633 | 88,000 | 3,165 |
| 2005-02-16 | 634 | 644 | 634 | 640 | 154,000 | 3,200 |
| 2005-02-15 | 641 | 644 | 635 | 635 | 137,000 | 3,175 |
| 2005-02-14 | 646 | 654 | 642 | 642 | 113,000 | 3,210 |
| 2005-02-10 | 654 | 654 | 640 | 647 | 206,000 | 3,235 |
| 2005-02-09 | 660 | 663 | 652 | 653 | 224,000 | 3,265 |
| 2005-02-08 | 671 | 672 | 659 | 663 | 284,000 | 3,315 |
| 2005-02-07 | 677 | 680 | 672 | 675 | 284,000 | 3,375 |
| 2005-02-04 | 674 | 678 | 673 | 677 | 393,000 | 3,385 |
| 2005-02-03 | 670 | 683 | 662 | 674 | 440,000 | 3,370 |
| 2005-02-02 | 645 | 670 | 644 | 670 | 478,000 | 3,350 |
| 2005-02-01 | 643 | 643 | 628 | 635 | 279,000 | 3,175 |
| 2005-01-31 | 615 | 643 | 615 | 635 | 325,000 | 3,175 |
| 2005-01-28 | 622 | 629 | 617 | 625 | 155,000 | 3,125 |
| 2005-01-27 | 645 | 645 | 632 | 632 | 70,000 | 3,160 |
| 2005-01-26 | 645 | 646 | 637 | 639 | 160,000 | 3,195 |
| 2005-01-25 | 642 | 644 | 632 | 635 | 306,000 | 3,175 |
| 2005-01-24 | 616 | 632 | 610 | 632 | 187,000 | 3,160 |
| 2005-01-21 | 603 | 615 | 603 | 610 | 231,000 | 3,050 |
| 2005-01-20 | 607 | 610 | 603 | 603 | 406,000 | 3,015 |
| 2005-01-19 | 604 | 608 | 604 | 607 | 221,000 | 3,035 |
| 2005-01-18 | 603 | 604 | 601 | 604 | 240,000 | 3,020 |
| 2005-01-17 | 601 | 604 | 600 | 602 | 168,000 | 3,010 |
| 2005-01-14 | 600 | 602 | 598 | 599 | 272,000 | 2,995 |
| 2005-01-13 | 600 | 600 | 597 | 598 | 248,000 | 2,990 |
| 2005-01-12 | 604 | 606 | 597 | 599 | 392,000 | 2,995 |
| 2005-01-11 | 589 | 600 | 587 | 598 | 287,000 | 2,990 |
| 2005-01-07 | 590 | 594 | 584 | 584 | 95,000 | 2,920 |
| 2005-01-06 | 584 | 598 | 584 | 594 | 146,000 | 2,970 |
| 2005-01-05 | 598 | 598 | 586 | 588 | 201,000 | 2,940 |
| 2005-01-04 | 598 | 600 | 596 | 598 | 82,000 | 2,990 |
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
