8366 (株)滋賀銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 734 | 743 | 734 | 739 | 62,000 | 3,695 |
| 2006-12-28 | 746 | 746 | 737 | 739 | 181,000 | 3,695 |
| 2006-12-27 | 749 | 752 | 742 | 744 | 170,000 | 3,720 |
| 2006-12-26 | 746 | 746 | 734 | 742 | 225,000 | 3,710 |
| 2006-12-25 | 758 | 759 | 744 | 746 | 103,000 | 3,730 |
| 2006-12-22 | 759 | 762 | 752 | 759 | 175,000 | 3,795 |
| 2006-12-21 | 760 | 762 | 752 | 759 | 112,000 | 3,795 |
| 2006-12-20 | 754 | 760 | 750 | 760 | 218,000 | 3,800 |
| 2006-12-19 | 756 | 762 | 748 | 749 | 302,000 | 3,745 |
| 2006-12-18 | 754 | 757 | 747 | 754 | 184,000 | 3,770 |
| 2006-12-15 | 747 | 756 | 744 | 753 | 357,000 | 3,765 |
| 2006-12-14 | 740 | 750 | 739 | 747 | 173,000 | 3,735 |
| 2006-12-13 | 747 | 747 | 737 | 742 | 166,000 | 3,710 |
| 2006-12-12 | 738 | 750 | 738 | 742 | 110,000 | 3,710 |
| 2006-12-11 | 754 | 754 | 744 | 746 | 179,000 | 3,730 |
| 2006-12-08 | 741 | 752 | 741 | 750 | 471,000 | 3,750 |
| 2006-12-07 | 747 | 747 | 738 | 741 | 190,000 | 3,705 |
| 2006-12-06 | 744 | 748 | 734 | 745 | 165,000 | 3,725 |
| 2006-12-05 | 749 | 753 | 738 | 744 | 173,000 | 3,720 |
| 2006-12-04 | 757 | 757 | 748 | 753 | 188,000 | 3,765 |
| 2006-12-01 | 767 | 770 | 753 | 756 | 221,000 | 3,780 |
| 2006-11-30 | 737 | 763 | 737 | 760 | 402,000 | 3,800 |
| 2006-11-29 | 731 | 747 | 728 | 742 | 280,000 | 3,710 |
| 2006-11-28 | 709 | 732 | 707 | 732 | 148,000 | 3,660 |
| 2006-11-27 | 705 | 728 | 705 | 725 | 291,000 | 3,625 |
| 2006-11-24 | 728 | 733 | 709 | 715 | 472,000 | 3,575 |
| 2006-11-22 | 718 | 730 | 716 | 728 | 340,000 | 3,640 |
| 2006-11-21 | 710 | 723 | 706 | 716 | 380,000 | 3,580 |
| 2006-11-20 | 743 | 746 | 720 | 720 | 516,000 | 3,600 |
| 2006-11-17 | 760 | 760 | 744 | 750 | 309,000 | 3,750 |
| 2006-11-16 | 758 | 765 | 756 | 756 | 263,000 | 3,780 |
| 2006-11-15 | 761 | 770 | 760 | 761 | 256,000 | 3,805 |
| 2006-11-14 | 754 | 772 | 754 | 767 | 205,000 | 3,835 |
| 2006-11-13 | 751 | 764 | 738 | 753 | 321,000 | 3,765 |
| 2006-11-10 | 764 | 765 | 755 | 755 | 339,000 | 3,775 |
| 2006-11-09 | 765 | 765 | 752 | 755 | 378,000 | 3,775 |
| 2006-11-08 | 770 | 772 | 762 | 764 | 416,000 | 3,820 |
| 2006-11-07 | 776 | 778 | 768 | 771 | 256,000 | 3,855 |
| 2006-11-06 | 765 | 780 | 765 | 778 | 300,000 | 3,890 |
| 2006-11-02 | 776 | 777 | 765 | 775 | 234,000 | 3,875 |
| 2006-11-01 | 766 | 779 | 763 | 779 | 302,000 | 3,895 |
| 2006-10-31 | 760 | 770 | 756 | 765 | 366,000 | 3,825 |
| 2006-10-30 | 761 | 768 | 759 | 761 | 349,000 | 3,805 |
| 2006-10-27 | 784 | 785 | 769 | 773 | 273,000 | 3,865 |
| 2006-10-26 | 777 | 785 | 773 | 785 | 233,000 | 3,925 |
| 2006-10-25 | 775 | 786 | 774 | 782 | 303,000 | 3,910 |
| 2006-10-24 | 776 | 780 | 775 | 775 | 278,000 | 3,875 |
| 2006-10-23 | 766 | 775 | 761 | 775 | 261,000 | 3,875 |
| 2006-10-20 | 760 | 769 | 760 | 766 | 144,000 | 3,830 |
| 2006-10-19 | 769 | 771 | 756 | 761 | 290,000 | 3,805 |
| 2006-10-18 | 764 | 770 | 756 | 768 | 241,000 | 3,840 |
| 2006-10-17 | 769 | 770 | 757 | 764 | 130,000 | 3,820 |
| 2006-10-16 | 764 | 775 | 763 | 771 | 239,000 | 3,855 |
| 2006-10-13 | 758 | 768 | 758 | 762 | 361,000 | 3,810 |
| 2006-10-12 | 767 | 767 | 744 | 744 | 304,000 | 3,720 |
| 2006-10-11 | 768 | 769 | 756 | 760 | 274,000 | 3,800 |
| 2006-10-10 | 749 | 762 | 746 | 760 | 224,000 | 3,800 |
| 2006-10-06 | 770 | 770 | 752 | 761 | 255,000 | 3,805 |
| 2006-10-05 | 767 | 769 | 756 | 769 | 203,000 | 3,845 |
| 2006-10-04 | 765 | 771 | 755 | 759 | 209,000 | 3,795 |
| 2006-10-03 | 779 | 779 | 762 | 768 | 226,000 | 3,840 |
| 2006-10-02 | 762 | 782 | 759 | 774 | 406,000 | 3,870 |
| 2006-09-29 | 750 | 758 | 737 | 752 | 216,000 | 3,760 |
| 2006-09-28 | 736 | 750 | 735 | 745 | 184,000 | 3,725 |
| 2006-09-27 | 713 | 737 | 707 | 736 | 333,000 | 3,680 |
| 2006-09-26 | 700 | 712 | 699 | 703 | 141,000 | 3,515 |
| 2006-09-25 | 708 | 710 | 678 | 708 | 463,000 | 3,540 |
| 2006-09-22 | 723 | 725 | 708 | 710 | 359,000 | 3,550 |
| 2006-09-21 | 724 | 735 | 710 | 723 | 273,000 | 3,615 |
| 2006-09-20 | 736 | 736 | 722 | 724 | 179,000 | 3,620 |
| 2006-09-19 | 734 | 749 | 733 | 738 | 201,000 | 3,690 |
| 2006-09-15 | 730 | 733 | 721 | 730 | 119,000 | 3,650 |
| 2006-09-14 | 718 | 736 | 718 | 734 | 181,000 | 3,670 |
| 2006-09-13 | 731 | 733 | 717 | 717 | 112,000 | 3,585 |
| 2006-09-12 | 729 | 732 | 723 | 728 | 210,000 | 3,640 |
| 2006-09-11 | 734 | 735 | 721 | 723 | 220,000 | 3,615 |
| 2006-09-08 | 733 | 745 | 733 | 740 | 414,000 | 3,700 |
| 2006-09-07 | 752 | 756 | 734 | 739 | 253,000 | 3,695 |
| 2006-09-06 | 761 | 775 | 755 | 759 | 315,000 | 3,795 |
| 2006-09-05 | 772 | 774 | 767 | 767 | 110,000 | 3,835 |
| 2006-09-04 | 774 | 784 | 773 | 777 | 261,000 | 3,885 |
| 2006-09-01 | 770 | 770 | 761 | 764 | 94,000 | 3,820 |
| 2006-08-31 | 753 | 776 | 752 | 771 | 230,000 | 3,855 |
| 2006-08-30 | 763 | 763 | 741 | 749 | 192,000 | 3,745 |
| 2006-08-29 | 757 | 759 | 747 | 757 | 91,000 | 3,785 |
| 2006-08-28 | 760 | 763 | 744 | 747 | 235,000 | 3,735 |
| 2006-08-25 | 761 | 772 | 754 | 760 | 108,000 | 3,800 |
| 2006-08-24 | 763 | 767 | 755 | 761 | 173,000 | 3,805 |
| 2006-08-23 | 777 | 783 | 765 | 769 | 282,000 | 3,845 |
| 2006-08-22 | 776 | 778 | 770 | 777 | 173,000 | 3,885 |
| 2006-08-21 | 770 | 776 | 765 | 769 | 203,000 | 3,845 |
| 2006-08-18 | 769 | 780 | 767 | 776 | 282,000 | 3,880 |
| 2006-08-17 | 772 | 778 | 769 | 769 | 196,000 | 3,845 |
| 2006-08-16 | 769 | 771 | 762 | 769 | 361,000 | 3,845 |
| 2006-08-15 | 768 | 772 | 761 | 762 | 262,000 | 3,810 |
| 2006-08-14 | 769 | 780 | 769 | 778 | 118,000 | 3,890 |
| 2006-08-11 | 766 | 772 | 765 | 770 | 154,000 | 3,850 |
| 2006-08-10 | 770 | 788 | 764 | 766 | 265,000 | 3,830 |
| 2006-08-09 | 764 | 779 | 756 | 778 | 187,000 | 3,890 |
| 2006-08-08 | 760 | 767 | 750 | 766 | 213,000 | 3,830 |
| 2006-08-07 | 769 | 769 | 758 | 758 | 214,000 | 3,790 |
| 2006-08-04 | 764 | 769 | 761 | 768 | 70,000 | 3,840 |
| 2006-08-03 | 769 | 777 | 755 | 763 | 273,000 | 3,815 |
| 2006-08-02 | 780 | 782 | 770 | 779 | 226,000 | 3,895 |
| 2006-08-01 | 778 | 790 | 772 | 784 | 336,000 | 3,920 |
| 2006-07-31 | 766 | 782 | 762 | 777 | 371,000 | 3,885 |
| 2006-07-28 | 754 | 764 | 744 | 756 | 327,000 | 3,780 |
| 2006-07-27 | 721 | 755 | 721 | 754 | 356,000 | 3,770 |
| 2006-07-26 | 752 | 752 | 732 | 732 | 285,000 | 3,660 |
| 2006-07-25 | 748 | 756 | 738 | 751 | 294,000 | 3,755 |
| 2006-07-24 | 728 | 747 | 715 | 743 | 391,000 | 3,715 |
| 2006-07-21 | 735 | 737 | 720 | 724 | 240,000 | 3,620 |
| 2006-07-20 | 715 | 740 | 712 | 735 | 227,000 | 3,675 |
| 2006-07-19 | 712 | 719 | 690 | 698 | 488,000 | 3,490 |
| 2006-07-18 | 720 | 721 | 701 | 702 | 461,000 | 3,510 |
| 2006-07-14 | 759 | 759 | 738 | 740 | 188,000 | 3,700 |
| 2006-07-13 | 750 | 767 | 745 | 751 | 242,000 | 3,755 |
| 2006-07-12 | 776 | 776 | 756 | 761 | 338,000 | 3,805 |
| 2006-07-11 | 767 | 773 | 757 | 769 | 263,000 | 3,845 |
| 2006-07-10 | 746 | 763 | 730 | 763 | 255,000 | 3,815 |
| 2006-07-07 | 753 | 753 | 744 | 747 | 163,000 | 3,735 |
| 2006-07-06 | 750 | 750 | 736 | 743 | 219,000 | 3,715 |
| 2006-07-05 | 744 | 751 | 738 | 749 | 161,000 | 3,745 |
| 2006-07-04 | 746 | 748 | 744 | 748 | 104,000 | 3,740 |
| 2006-07-03 | 744 | 746 | 738 | 738 | 132,000 | 3,690 |
| 2006-06-30 | 751 | 751 | 713 | 737 | 319,000 | 3,685 |
| 2006-06-29 | 707 | 723 | 707 | 716 | 219,000 | 3,580 |
| 2006-06-28 | 719 | 720 | 705 | 710 | 179,000 | 3,550 |
| 2006-06-27 | 725 | 727 | 716 | 719 | 73,000 | 3,595 |
| 2006-06-26 | 713 | 731 | 706 | 725 | 264,000 | 3,625 |
| 2006-06-23 | 744 | 744 | 713 | 723 | 335,000 | 3,615 |
| 2006-06-22 | 731 | 748 | 727 | 748 | 196,000 | 3,740 |
| 2006-06-21 | 718 | 724 | 710 | 724 | 189,000 | 3,620 |
| 2006-06-20 | 734 | 744 | 723 | 726 | 154,000 | 3,630 |
| 2006-06-19 | 751 | 751 | 725 | 736 | 343,000 | 3,680 |
| 2006-06-16 | 763 | 763 | 744 | 754 | 311,000 | 3,770 |
| 2006-06-15 | 727 | 739 | 719 | 733 | 423,000 | 3,665 |
| 2006-06-14 | 690 | 708 | 690 | 707 | 340,000 | 3,535 |
| 2006-06-13 | 697 | 703 | 693 | 695 | 586,000 | 3,475 |
| 2006-06-12 | 674 | 715 | 671 | 710 | 634,000 | 3,550 |
| 2006-06-09 | 668 | 680 | 653 | 673 | 777,000 | 3,365 |
| 2006-06-08 | 710 | 716 | 674 | 678 | 715,000 | 3,390 |
| 2006-06-07 | 718 | 720 | 706 | 710 | 1,031,000 | 3,550 |
| 2006-06-06 | 735 | 744 | 705 | 712 | 711,000 | 3,560 |
| 2006-06-05 | 762 | 773 | 755 | 755 | 238,000 | 3,775 |
| 2006-06-02 | 770 | 792 | 754 | 771 | 359,000 | 3,855 |
| 2006-06-01 | 773 | 775 | 757 | 760 | 304,000 | 3,800 |
| 2006-05-31 | 752 | 758 | 749 | 753 | 541,000 | 3,765 |
| 2006-05-30 | 760 | 777 | 755 | 773 | 542,000 | 3,865 |
| 2006-05-29 | 758 | 776 | 751 | 755 | 443,000 | 3,775 |
| 2006-05-26 | 742 | 775 | 740 | 752 | 605,000 | 3,760 |
| 2006-05-25 | 762 | 768 | 737 | 740 | 635,000 | 3,700 |
| 2006-05-24 | 765 | 780 | 736 | 742 | 655,000 | 3,710 |
| 2006-05-23 | 780 | 784 | 759 | 759 | 797,000 | 3,795 |
| 2006-05-22 | 812 | 822 | 799 | 800 | 674,000 | 4,000 |
| 2006-05-19 | 830 | 840 | 819 | 822 | 431,000 | 4,110 |
| 2006-05-18 | 842 | 842 | 826 | 840 | 274,000 | 4,200 |
| 2006-05-17 | 858 | 876 | 841 | 858 | 281,000 | 4,290 |
| 2006-05-16 | 871 | 882 | 859 | 859 | 373,000 | 4,295 |
| 2006-05-15 | 853 | 885 | 845 | 878 | 503,000 | 4,390 |
| 2006-05-12 | 867 | 873 | 841 | 853 | 406,000 | 4,265 |
| 2006-05-11 | 866 | 895 | 855 | 865 | 639,000 | 4,325 |
| 2006-05-10 | 885 | 893 | 870 | 876 | 429,000 | 4,380 |
| 2006-05-09 | 911 | 911 | 893 | 893 | 295,000 | 4,465 |
| 2006-05-08 | 919 | 920 | 908 | 914 | 386,000 | 4,570 |
| 2006-05-02 | 889 | 916 | 885 | 916 | 658,000 | 4,580 |
| 2006-05-01 | 867 | 892 | 862 | 884 | 708,000 | 4,420 |
| 2006-04-28 | 845 | 855 | 830 | 847 | 336,000 | 4,235 |
| 2006-04-27 | 863 | 870 | 851 | 858 | 190,000 | 4,290 |
| 2006-04-26 | 851 | 865 | 845 | 853 | 234,000 | 4,265 |
| 2006-04-25 | 845 | 863 | 833 | 855 | 399,000 | 4,275 |
| 2006-04-24 | 878 | 887 | 839 | 847 | 469,000 | 4,235 |
| 2006-04-21 | 866 | 886 | 860 | 877 | 257,000 | 4,385 |
| 2006-04-20 | 887 | 891 | 855 | 866 | 361,000 | 4,330 |
| 2006-04-19 | 878 | 893 | 878 | 885 | 276,000 | 4,425 |
| 2006-04-18 | 862 | 871 | 853 | 870 | 186,000 | 4,350 |
| 2006-04-17 | 873 | 874 | 850 | 862 | 184,000 | 4,310 |
| 2006-04-14 | 887 | 887 | 862 | 873 | 223,000 | 4,365 |
| 2006-04-13 | 871 | 888 | 852 | 879 | 347,000 | 4,395 |
| 2006-04-12 | 890 | 896 | 865 | 873 | 335,000 | 4,365 |
| 2006-04-11 | 898 | 906 | 891 | 900 | 312,000 | 4,500 |
| 2006-04-10 | 913 | 913 | 891 | 906 | 230,000 | 4,530 |
| 2006-04-07 | 919 | 919 | 903 | 913 | 269,000 | 4,565 |
| 2006-04-06 | 909 | 929 | 909 | 919 | 325,000 | 4,595 |
| 2006-04-05 | 919 | 919 | 907 | 908 | 274,000 | 4,540 |
| 2006-04-04 | 915 | 928 | 908 | 910 | 533,000 | 4,550 |
| 2006-04-03 | 890 | 913 | 888 | 910 | 383,000 | 4,550 |
| 2006-03-31 | 895 | 898 | 885 | 890 | 240,000 | 4,450 |
| 2006-03-30 | 879 | 894 | 878 | 887 | 292,000 | 4,435 |
| 2006-03-29 | 883 | 889 | 873 | 887 | 156,000 | 4,435 |
| 2006-03-28 | 880 | 884 | 865 | 884 | 209,000 | 4,420 |
| 2006-03-27 | 878 | 886 | 868 | 886 | 312,000 | 4,430 |
| 2006-03-24 | 863 | 879 | 863 | 875 | 297,000 | 4,375 |
| 2006-03-23 | 877 | 877 | 858 | 861 | 333,000 | 4,305 |
| 2006-03-22 | 882 | 882 | 867 | 877 | 311,000 | 4,385 |
| 2006-03-20 | 860 | 888 | 858 | 884 | 434,000 | 4,420 |
| 2006-03-17 | 851 | 859 | 841 | 858 | 331,000 | 4,290 |
| 2006-03-16 | 846 | 850 | 830 | 831 | 338,000 | 4,155 |
| 2006-03-15 | 860 | 860 | 840 | 851 | 471,000 | 4,255 |
| 2006-03-14 | 848 | 864 | 841 | 853 | 620,000 | 4,265 |
| 2006-03-13 | 835 | 848 | 830 | 846 | 312,000 | 4,230 |
| 2006-03-10 | 810 | 829 | 810 | 825 | 477,000 | 4,125 |
| 2006-03-09 | 806 | 829 | 805 | 829 | 293,000 | 4,145 |
| 2006-03-08 | 800 | 802 | 792 | 800 | 265,000 | 4,000 |
| 2006-03-07 | 800 | 810 | 793 | 803 | 397,000 | 4,015 |
| 2006-03-06 | 800 | 812 | 793 | 808 | 251,000 | 4,040 |
| 2006-03-03 | 803 | 804 | 792 | 800 | 314,000 | 4,000 |
| 2006-03-02 | 801 | 808 | 800 | 801 | 220,000 | 4,005 |
| 2006-03-01 | 803 | 812 | 791 | 800 | 375,000 | 4,000 |
| 2006-02-28 | 795 | 832 | 795 | 823 | 611,000 | 4,115 |
| 2006-02-27 | 821 | 824 | 790 | 795 | 582,000 | 3,975 |
| 2006-02-24 | 835 | 836 | 814 | 831 | 590,000 | 4,155 |
| 2006-02-23 | 799 | 839 | 795 | 834 | 499,000 | 4,170 |
| 2006-02-22 | 795 | 802 | 780 | 781 | 333,000 | 3,905 |
| 2006-02-21 | 775 | 795 | 770 | 790 | 243,000 | 3,950 |
| 2006-02-20 | 782 | 816 | 780 | 783 | 329,000 | 3,915 |
| 2006-02-17 | 803 | 808 | 781 | 781 | 233,000 | 3,905 |
| 2006-02-16 | 797 | 818 | 788 | 803 | 348,000 | 4,015 |
| 2006-02-15 | 797 | 805 | 783 | 787 | 296,000 | 3,935 |
| 2006-02-14 | 799 | 812 | 791 | 796 | 248,000 | 3,980 |
| 2006-02-13 | 810 | 810 | 785 | 795 | 249,000 | 3,975 |
| 2006-02-10 | 827 | 829 | 802 | 802 | 179,000 | 4,010 |
| 2006-02-09 | 809 | 825 | 801 | 817 | 209,000 | 4,085 |
| 2006-02-08 | 831 | 831 | 804 | 806 | 250,000 | 4,030 |
| 2006-02-07 | 838 | 840 | 832 | 833 | 113,000 | 4,165 |
| 2006-02-06 | 836 | 836 | 825 | 833 | 263,000 | 4,165 |
| 2006-02-03 | 833 | 842 | 831 | 836 | 204,000 | 4,180 |
| 2006-02-02 | 845 | 850 | 840 | 843 | 246,000 | 4,215 |
| 2006-02-01 | 843 | 846 | 837 | 840 | 216,000 | 4,200 |
| 2006-01-31 | 843 | 846 | 837 | 843 | 197,000 | 4,215 |
| 2006-01-30 | 847 | 850 | 838 | 842 | 250,000 | 4,210 |
| 2006-01-27 | 830 | 840 | 825 | 840 | 202,000 | 4,200 |
| 2006-01-26 | 794 | 824 | 794 | 822 | 423,000 | 4,110 |
| 2006-01-25 | 786 | 797 | 786 | 787 | 205,000 | 3,935 |
| 2006-01-24 | 785 | 795 | 770 | 790 | 154,000 | 3,950 |
| 2006-01-23 | 788 | 802 | 777 | 785 | 318,000 | 3,925 |
| 2006-01-20 | 803 | 815 | 781 | 789 | 290,000 | 3,945 |
| 2006-01-19 | 805 | 806 | 778 | 801 | 415,000 | 4,005 |
| 2006-01-18 | 800 | 810 | 763 | 803 | 416,000 | 4,015 |
| 2006-01-17 | 819 | 835 | 801 | 801 | 295,000 | 4,005 |
| 2006-01-16 | 826 | 830 | 816 | 821 | 297,000 | 4,105 |
| 2006-01-13 | 840 | 845 | 828 | 830 | 212,000 | 4,150 |
| 2006-01-12 | 847 | 853 | 841 | 850 | 287,000 | 4,250 |
| 2006-01-11 | 836 | 848 | 825 | 847 | 271,000 | 4,235 |
| 2006-01-10 | 862 | 862 | 830 | 846 | 551,000 | 4,230 |
| 2006-01-06 | 853 | 865 | 850 | 852 | 663,000 | 4,260 |
| 2006-01-05 | 853 | 862 | 841 | 843 | 366,000 | 4,215 |
| 2006-01-04 | 831 | 850 | 831 | 843 | 103,000 | 4,215 |
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
