8366 (株)滋賀銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 760 | 763 | 743 | 749 | 205,000 | 3,745 |
| 2007-12-27 | 774 | 775 | 764 | 764 | 211,000 | 3,820 |
| 2007-12-26 | 771 | 780 | 771 | 773 | 145,000 | 3,865 |
| 2007-12-25 | 787 | 787 | 765 | 770 | 202,000 | 3,850 |
| 2007-12-21 | 761 | 767 | 751 | 757 | 535,000 | 3,785 |
| 2007-12-20 | 777 | 781 | 757 | 760 | 719,000 | 3,800 |
| 2007-12-19 | 778 | 788 | 772 | 776 | 346,000 | 3,880 |
| 2007-12-18 | 780 | 788 | 770 | 785 | 662,000 | 3,925 |
| 2007-12-17 | 791 | 794 | 779 | 781 | 357,000 | 3,905 |
| 2007-12-14 | 788 | 800 | 787 | 792 | 679,000 | 3,960 |
| 2007-12-13 | 801 | 808 | 791 | 794 | 536,000 | 3,970 |
| 2007-12-12 | 806 | 815 | 796 | 811 | 817,000 | 4,055 |
| 2007-12-11 | 828 | 839 | 828 | 836 | 607,000 | 4,180 |
| 2007-12-10 | 833 | 836 | 819 | 821 | 680,000 | 4,105 |
| 2007-12-07 | 830 | 842 | 828 | 833 | 588,000 | 4,165 |
| 2007-12-06 | 820 | 828 | 810 | 827 | 386,000 | 4,135 |
| 2007-12-05 | 808 | 820 | 805 | 819 | 672,000 | 4,095 |
| 2007-12-04 | 802 | 820 | 799 | 817 | 653,000 | 4,085 |
| 2007-12-03 | 812 | 817 | 800 | 802 | 336,000 | 4,010 |
| 2007-11-30 | 797 | 817 | 794 | 811 | 955,000 | 4,055 |
| 2007-11-29 | 788 | 798 | 788 | 795 | 343,000 | 3,975 |
| 2007-11-28 | 791 | 791 | 771 | 784 | 523,000 | 3,920 |
| 2007-11-27 | 771 | 795 | 758 | 795 | 551,000 | 3,975 |
| 2007-11-26 | 769 | 779 | 764 | 772 | 478,000 | 3,860 |
| 2007-11-22 | 764 | 775 | 744 | 747 | 641,000 | 3,735 |
| 2007-11-21 | 771 | 776 | 759 | 764 | 407,000 | 3,820 |
| 2007-11-20 | 758 | 762 | 745 | 761 | 742,000 | 3,805 |
| 2007-11-19 | 771 | 785 | 753 | 761 | 585,000 | 3,805 |
| 2007-11-16 | 765 | 774 | 749 | 770 | 1,051,000 | 3,850 |
| 2007-11-15 | 735 | 757 | 734 | 755 | 601,000 | 3,775 |
| 2007-11-14 | 715 | 730 | 707 | 725 | 578,000 | 3,625 |
| 2007-11-13 | 729 | 735 | 701 | 702 | 1,261,000 | 3,510 |
| 2007-11-12 | 712 | 740 | 712 | 721 | 653,000 | 3,605 |
| 2007-11-09 | 740 | 751 | 720 | 722 | 822,000 | 3,610 |
| 2007-11-08 | 756 | 758 | 729 | 734 | 381,000 | 3,670 |
| 2007-11-07 | 801 | 801 | 767 | 768 | 478,000 | 3,840 |
| 2007-11-06 | 787 | 806 | 786 | 791 | 684,000 | 3,955 |
| 2007-11-05 | 785 | 800 | 779 | 785 | 249,000 | 3,925 |
| 2007-11-02 | 806 | 809 | 792 | 799 | 287,000 | 3,995 |
| 2007-11-01 | 813 | 820 | 802 | 818 | 325,000 | 4,090 |
| 2007-10-31 | 782 | 815 | 775 | 815 | 490,000 | 4,075 |
| 2007-10-30 | 767 | 788 | 766 | 782 | 437,000 | 3,910 |
| 2007-10-29 | 760 | 782 | 759 | 777 | 404,000 | 3,885 |
| 2007-10-26 | 740 | 757 | 740 | 752 | 346,000 | 3,760 |
| 2007-10-25 | 742 | 750 | 730 | 739 | 1,001,000 | 3,695 |
| 2007-10-24 | 758 | 772 | 745 | 751 | 408,000 | 3,755 |
| 2007-10-23 | 756 | 765 | 751 | 758 | 334,000 | 3,790 |
| 2007-10-22 | 741 | 762 | 738 | 755 | 666,000 | 3,775 |
| 2007-10-19 | 750 | 754 | 745 | 751 | 378,000 | 3,755 |
| 2007-10-18 | 765 | 779 | 749 | 754 | 498,000 | 3,770 |
| 2007-10-17 | 770 | 778 | 757 | 765 | 541,000 | 3,825 |
| 2007-10-16 | 793 | 793 | 773 | 774 | 278,000 | 3,870 |
| 2007-10-15 | 804 | 809 | 784 | 793 | 181,000 | 3,965 |
| 2007-10-12 | 806 | 819 | 790 | 794 | 711,000 | 3,970 |
| 2007-10-11 | 808 | 822 | 792 | 815 | 456,000 | 4,075 |
| 2007-10-10 | 822 | 822 | 799 | 807 | 279,000 | 4,035 |
| 2007-10-09 | 819 | 829 | 813 | 813 | 302,000 | 4,065 |
| 2007-10-05 | 809 | 828 | 806 | 818 | 359,000 | 4,090 |
| 2007-10-04 | 812 | 828 | 806 | 819 | 334,000 | 4,095 |
| 2007-10-03 | 814 | 816 | 803 | 815 | 546,000 | 4,075 |
| 2007-10-02 | 808 | 815 | 800 | 807 | 437,000 | 4,035 |
| 2007-10-01 | 790 | 800 | 747 | 782 | 773,000 | 3,910 |
| 2007-09-28 | 801 | 801 | 783 | 791 | 667,000 | 3,955 |
| 2007-09-27 | 780 | 807 | 780 | 800 | 518,000 | 4,000 |
| 2007-09-26 | 762 | 773 | 756 | 770 | 393,000 | 3,850 |
| 2007-09-25 | 744 | 763 | 735 | 752 | 875,000 | 3,760 |
| 2007-09-21 | 744 | 752 | 738 | 746 | 752,000 | 3,730 |
| 2007-09-20 | 758 | 766 | 737 | 753 | 488,000 | 3,765 |
| 2007-09-19 | 756 | 775 | 752 | 757 | 508,000 | 3,785 |
| 2007-09-18 | 744 | 750 | 732 | 740 | 562,000 | 3,700 |
| 2007-09-14 | 744 | 753 | 738 | 752 | 702,000 | 3,760 |
| 2007-09-13 | 731 | 746 | 730 | 734 | 523,000 | 3,670 |
| 2007-09-12 | 729 | 751 | 724 | 730 | 838,000 | 3,650 |
| 2007-09-11 | 725 | 743 | 714 | 728 | 1,086,000 | 3,640 |
| 2007-09-10 | 736 | 745 | 720 | 726 | 885,000 | 3,630 |
| 2007-09-07 | 731 | 749 | 731 | 746 | 479,000 | 3,730 |
| 2007-09-06 | 741 | 746 | 730 | 741 | 421,000 | 3,705 |
| 2007-09-05 | 760 | 766 | 745 | 751 | 882,000 | 3,755 |
| 2007-09-04 | 752 | 765 | 752 | 764 | 243,000 | 3,820 |
| 2007-09-03 | 766 | 770 | 755 | 762 | 221,000 | 3,810 |
| 2007-08-31 | 748 | 766 | 743 | 766 | 546,000 | 3,830 |
| 2007-08-30 | 738 | 740 | 728 | 740 | 388,000 | 3,700 |
| 2007-08-29 | 720 | 729 | 712 | 728 | 288,000 | 3,640 |
| 2007-08-28 | 720 | 737 | 720 | 735 | 326,000 | 3,675 |
| 2007-08-27 | 730 | 741 | 724 | 731 | 399,000 | 3,655 |
| 2007-08-24 | 735 | 737 | 723 | 730 | 346,000 | 3,650 |
| 2007-08-23 | 713 | 733 | 713 | 731 | 362,000 | 3,655 |
| 2007-08-22 | 712 | 718 | 706 | 708 | 363,000 | 3,540 |
| 2007-08-21 | 704 | 723 | 696 | 711 | 569,000 | 3,555 |
| 2007-08-20 | 702 | 710 | 687 | 694 | 821,000 | 3,470 |
| 2007-08-17 | 729 | 729 | 691 | 692 | 1,420,000 | 3,460 |
| 2007-08-16 | 713 | 725 | 708 | 720 | 1,482,000 | 3,600 |
| 2007-08-15 | 756 | 762 | 727 | 728 | 723,000 | 3,640 |
| 2007-08-14 | 769 | 773 | 751 | 770 | 563,000 | 3,850 |
| 2007-08-13 | 800 | 800 | 766 | 768 | 1,018,000 | 3,840 |
| 2007-08-10 | 804 | 833 | 795 | 819 | 876,000 | 4,095 |
| 2007-08-09 | 787 | 850 | 785 | 826 | 1,674,000 | 4,130 |
| 2007-08-08 | 750 | 777 | 750 | 777 | 467,000 | 3,885 |
| 2007-08-07 | 754 | 757 | 745 | 751 | 356,000 | 3,755 |
| 2007-08-06 | 740 | 758 | 740 | 751 | 677,000 | 3,755 |
| 2007-08-03 | 762 | 762 | 733 | 751 | 699,000 | 3,755 |
| 2007-08-02 | 760 | 766 | 753 | 766 | 659,000 | 3,830 |
| 2007-08-01 | 772 | 772 | 752 | 755 | 889,000 | 3,775 |
| 2007-07-31 | 774 | 780 | 764 | 771 | 572,000 | 3,855 |
| 2007-07-30 | 771 | 778 | 764 | 773 | 724,000 | 3,865 |
| 2007-07-27 | 786 | 786 | 771 | 782 | 421,000 | 3,910 |
| 2007-07-26 | 801 | 801 | 785 | 794 | 666,000 | 3,970 |
| 2007-07-25 | 797 | 805 | 789 | 800 | 503,000 | 4,000 |
| 2007-07-24 | 796 | 802 | 790 | 802 | 329,000 | 4,010 |
| 2007-07-23 | 798 | 798 | 783 | 794 | 521,000 | 3,970 |
| 2007-07-20 | 795 | 803 | 790 | 798 | 635,000 | 3,990 |
| 2007-07-19 | 787 | 801 | 786 | 795 | 468,000 | 3,975 |
| 2007-07-18 | 785 | 788 | 771 | 783 | 509,000 | 3,915 |
| 2007-07-17 | 788 | 796 | 782 | 791 | 500,000 | 3,955 |
| 2007-07-13 | 795 | 805 | 788 | 792 | 547,000 | 3,960 |
| 2007-07-12 | 781 | 795 | 777 | 787 | 577,000 | 3,935 |
| 2007-07-11 | 795 | 796 | 779 | 780 | 810,000 | 3,900 |
| 2007-07-10 | 806 | 807 | 797 | 798 | 670,000 | 3,990 |
| 2007-07-09 | 809 | 819 | 806 | 811 | 505,000 | 4,055 |
| 2007-07-06 | 816 | 821 | 802 | 808 | 705,000 | 4,040 |
| 2007-07-05 | 818 | 826 | 814 | 815 | 323,000 | 4,075 |
| 2007-07-04 | 818 | 820 | 810 | 815 | 292,000 | 4,075 |
| 2007-07-03 | 816 | 821 | 815 | 816 | 493,000 | 4,080 |
| 2007-07-02 | 847 | 847 | 817 | 821 | 543,000 | 4,105 |
| 2007-06-29 | 825 | 844 | 825 | 844 | 368,000 | 4,220 |
| 2007-06-28 | 819 | 828 | 814 | 825 | 297,000 | 4,125 |
| 2007-06-27 | 818 | 818 | 809 | 812 | 495,000 | 4,060 |
| 2007-06-26 | 815 | 819 | 812 | 818 | 319,000 | 4,090 |
| 2007-06-25 | 818 | 823 | 809 | 812 | 519,000 | 4,060 |
| 2007-06-22 | 829 | 830 | 809 | 818 | 651,000 | 4,090 |
| 2007-06-21 | 829 | 831 | 822 | 829 | 530,000 | 4,145 |
| 2007-06-20 | 828 | 839 | 824 | 838 | 382,000 | 4,190 |
| 2007-06-19 | 854 | 854 | 826 | 828 | 689,000 | 4,140 |
| 2007-06-18 | 860 | 860 | 849 | 855 | 251,000 | 4,275 |
| 2007-06-15 | 849 | 860 | 843 | 858 | 609,000 | 4,290 |
| 2007-06-14 | 849 | 849 | 836 | 841 | 593,000 | 4,205 |
| 2007-06-13 | 839 | 849 | 833 | 848 | 623,000 | 4,240 |
| 2007-06-12 | 853 | 860 | 843 | 846 | 539,000 | 4,230 |
| 2007-06-11 | 859 | 865 | 851 | 859 | 358,000 | 4,295 |
| 2007-06-08 | 849 | 860 | 840 | 858 | 675,000 | 4,290 |
| 2007-06-07 | 841 | 850 | 839 | 849 | 424,000 | 4,245 |
| 2007-06-06 | 854 | 857 | 847 | 851 | 416,000 | 4,255 |
| 2007-06-05 | 850 | 856 | 842 | 855 | 575,000 | 4,275 |
| 2007-06-04 | 856 | 856 | 843 | 851 | 368,000 | 4,255 |
| 2007-06-01 | 848 | 857 | 846 | 851 | 411,000 | 4,255 |
| 2007-05-31 | 830 | 845 | 830 | 843 | 435,000 | 4,215 |
| 2007-05-30 | 830 | 831 | 821 | 830 | 323,000 | 4,150 |
| 2007-05-29 | 812 | 831 | 810 | 829 | 260,000 | 4,145 |
| 2007-05-28 | 814 | 820 | 813 | 819 | 317,000 | 4,095 |
| 2007-05-25 | 814 | 816 | 795 | 814 | 656,000 | 4,070 |
| 2007-05-24 | 812 | 834 | 802 | 830 | 443,000 | 4,150 |
| 2007-05-23 | 819 | 830 | 817 | 821 | 526,000 | 4,105 |
| 2007-05-22 | 814 | 824 | 803 | 819 | 569,000 | 4,095 |
| 2007-05-21 | 807 | 815 | 804 | 813 | 358,000 | 4,065 |
| 2007-05-18 | 825 | 827 | 806 | 812 | 488,000 | 4,060 |
| 2007-05-17 | 835 | 843 | 823 | 829 | 303,000 | 4,145 |
| 2007-05-16 | 836 | 841 | 831 | 835 | 199,000 | 4,175 |
| 2007-05-15 | 840 | 847 | 838 | 838 | 221,000 | 4,190 |
| 2007-05-14 | 853 | 863 | 849 | 850 | 266,000 | 4,250 |
| 2007-05-11 | 857 | 859 | 836 | 849 | 299,000 | 4,245 |
| 2007-05-10 | 859 | 869 | 853 | 859 | 521,000 | 4,295 |
| 2007-05-09 | 841 | 853 | 839 | 851 | 176,000 | 4,255 |
| 2007-05-08 | 846 | 853 | 842 | 842 | 227,000 | 4,210 |
| 2007-05-07 | 849 | 857 | 845 | 852 | 306,000 | 4,260 |
| 2007-05-02 | 835 | 848 | 831 | 848 | 218,000 | 4,240 |
| 2007-05-01 | 844 | 845 | 835 | 837 | 476,000 | 4,185 |
| 2007-04-27 | 825 | 845 | 825 | 845 | 454,000 | 4,225 |
| 2007-04-26 | 822 | 832 | 815 | 831 | 304,000 | 4,155 |
| 2007-04-25 | 825 | 834 | 822 | 827 | 205,000 | 4,135 |
| 2007-04-24 | 829 | 836 | 822 | 832 | 316,000 | 4,160 |
| 2007-04-23 | 835 | 840 | 822 | 827 | 432,000 | 4,135 |
| 2007-04-20 | 828 | 835 | 815 | 834 | 464,000 | 4,170 |
| 2007-04-19 | 835 | 841 | 828 | 838 | 325,000 | 4,190 |
| 2007-04-18 | 828 | 852 | 827 | 848 | 697,000 | 4,240 |
| 2007-04-17 | 822 | 831 | 809 | 818 | 340,000 | 4,090 |
| 2007-04-16 | 824 | 842 | 822 | 830 | 382,000 | 4,150 |
| 2007-04-13 | 819 | 821 | 811 | 814 | 348,000 | 4,070 |
| 2007-04-12 | 815 | 822 | 803 | 820 | 384,000 | 4,100 |
| 2007-04-11 | 820 | 824 | 814 | 820 | 287,000 | 4,100 |
| 2007-04-10 | 822 | 824 | 813 | 818 | 233,000 | 4,090 |
| 2007-04-09 | 813 | 824 | 813 | 818 | 173,000 | 4,090 |
| 2007-04-06 | 809 | 824 | 805 | 812 | 168,000 | 4,060 |
| 2007-04-05 | 814 | 818 | 811 | 814 | 262,000 | 4,070 |
| 2007-04-04 | 807 | 820 | 807 | 814 | 323,000 | 4,070 |
| 2007-04-03 | 805 | 813 | 797 | 800 | 523,000 | 4,000 |
| 2007-04-02 | 825 | 832 | 809 | 809 | 392,000 | 4,045 |
| 2007-03-30 | 815 | 826 | 806 | 819 | 331,000 | 4,095 |
| 2007-03-29 | 818 | 818 | 796 | 805 | 313,000 | 4,025 |
| 2007-03-28 | 817 | 829 | 812 | 821 | 401,000 | 4,105 |
| 2007-03-27 | 809 | 820 | 795 | 808 | 175,000 | 4,040 |
| 2007-03-26 | 827 | 827 | 808 | 818 | 259,000 | 4,090 |
| 2007-03-23 | 815 | 820 | 811 | 817 | 132,000 | 4,085 |
| 2007-03-22 | 815 | 818 | 807 | 807 | 229,000 | 4,035 |
| 2007-03-20 | 809 | 816 | 803 | 807 | 272,000 | 4,035 |
| 2007-03-19 | 780 | 798 | 769 | 795 | 452,000 | 3,975 |
| 2007-03-16 | 800 | 804 | 783 | 784 | 361,000 | 3,920 |
| 2007-03-15 | 802 | 805 | 794 | 796 | 384,000 | 3,980 |
| 2007-03-14 | 820 | 820 | 793 | 795 | 451,000 | 3,975 |
| 2007-03-13 | 843 | 844 | 827 | 827 | 267,000 | 4,135 |
| 2007-03-12 | 859 | 859 | 837 | 845 | 460,000 | 4,225 |
| 2007-03-09 | 830 | 844 | 820 | 843 | 646,000 | 4,215 |
| 2007-03-08 | 804 | 813 | 800 | 810 | 356,000 | 4,050 |
| 2007-03-07 | 808 | 824 | 807 | 807 | 413,000 | 4,035 |
| 2007-03-06 | 801 | 810 | 798 | 806 | 340,000 | 4,030 |
| 2007-03-05 | 825 | 825 | 810 | 811 | 308,000 | 4,055 |
| 2007-03-02 | 845 | 846 | 826 | 826 | 342,000 | 4,130 |
| 2007-03-01 | 833 | 843 | 829 | 842 | 332,000 | 4,210 |
| 2007-02-28 | 824 | 845 | 824 | 836 | 590,000 | 4,180 |
| 2007-02-27 | 884 | 884 | 860 | 864 | 314,000 | 4,320 |
| 2007-02-26 | 893 | 893 | 872 | 876 | 251,000 | 4,380 |
| 2007-02-23 | 887 | 889 | 877 | 888 | 284,000 | 4,440 |
| 2007-02-22 | 891 | 899 | 883 | 887 | 362,000 | 4,435 |
| 2007-02-21 | 866 | 896 | 865 | 886 | 384,000 | 4,430 |
| 2007-02-20 | 860 | 876 | 850 | 874 | 582,000 | 4,370 |
| 2007-02-19 | 859 | 862 | 851 | 858 | 178,000 | 4,290 |
| 2007-02-16 | 850 | 859 | 845 | 857 | 239,000 | 4,285 |
| 2007-02-15 | 849 | 859 | 848 | 855 | 241,000 | 4,275 |
| 2007-02-14 | 840 | 849 | 839 | 842 | 190,000 | 4,210 |
| 2007-02-13 | 838 | 860 | 838 | 840 | 305,000 | 4,200 |
| 2007-02-09 | 817 | 849 | 817 | 845 | 322,000 | 4,225 |
| 2007-02-08 | 835 | 847 | 826 | 826 | 276,000 | 4,130 |
| 2007-02-07 | 826 | 834 | 817 | 826 | 234,000 | 4,130 |
| 2007-02-06 | 824 | 835 | 823 | 830 | 273,000 | 4,150 |
| 2007-02-05 | 843 | 843 | 816 | 816 | 445,000 | 4,080 |
| 2007-02-02 | 838 | 845 | 833 | 840 | 419,000 | 4,200 |
| 2007-02-01 | 808 | 836 | 803 | 835 | 616,000 | 4,175 |
| 2007-01-31 | 801 | 803 | 792 | 796 | 264,000 | 3,980 |
| 2007-01-30 | 796 | 818 | 795 | 806 | 207,000 | 4,030 |
| 2007-01-29 | 788 | 810 | 788 | 801 | 226,000 | 4,005 |
| 2007-01-26 | 803 | 810 | 794 | 798 | 338,000 | 3,990 |
| 2007-01-25 | 826 | 831 | 813 | 813 | 264,000 | 4,065 |
| 2007-01-24 | 836 | 838 | 830 | 830 | 302,000 | 4,150 |
| 2007-01-23 | 841 | 843 | 824 | 840 | 455,000 | 4,200 |
| 2007-01-22 | 820 | 842 | 814 | 841 | 515,000 | 4,205 |
| 2007-01-19 | 808 | 816 | 807 | 815 | 472,000 | 4,075 |
| 2007-01-18 | 798 | 812 | 797 | 808 | 670,000 | 4,040 |
| 2007-01-17 | 781 | 797 | 777 | 794 | 620,000 | 3,970 |
| 2007-01-16 | 755 | 790 | 750 | 789 | 732,000 | 3,945 |
| 2007-01-15 | 745 | 775 | 742 | 763 | 465,000 | 3,815 |
| 2007-01-12 | 729 | 740 | 727 | 737 | 394,000 | 3,685 |
| 2007-01-11 | 722 | 731 | 722 | 724 | 316,000 | 3,620 |
| 2007-01-10 | 734 | 734 | 720 | 721 | 396,000 | 3,605 |
| 2007-01-09 | 729 | 740 | 729 | 737 | 395,000 | 3,685 |
| 2007-01-05 | 739 | 745 | 733 | 737 | 445,000 | 3,685 |
| 2007-01-04 | 749 | 749 | 740 | 741 | 179,000 | 3,705 |
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
