8366 (株)滋賀銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 576 | 590 | 575 | 588 | 127,000 | 2,940 |
| 2008-12-29 | 579 | 590 | 573 | 587 | 186,000 | 2,935 |
| 2008-12-26 | 569 | 578 | 566 | 578 | 144,000 | 2,890 |
| 2008-12-25 | 560 | 568 | 556 | 567 | 107,000 | 2,835 |
| 2008-12-24 | 571 | 576 | 557 | 559 | 189,000 | 2,795 |
| 2008-12-22 | 557 | 578 | 557 | 571 | 322,000 | 2,855 |
| 2008-12-19 | 563 | 579 | 550 | 557 | 405,000 | 2,785 |
| 2008-12-18 | 579 | 587 | 567 | 571 | 399,000 | 2,855 |
| 2008-12-17 | 576 | 578 | 555 | 578 | 254,000 | 2,890 |
| 2008-12-16 | 584 | 584 | 559 | 566 | 246,000 | 2,830 |
| 2008-12-15 | 586 | 593 | 576 | 587 | 293,000 | 2,935 |
| 2008-12-12 | 584 | 584 | 549 | 566 | 515,000 | 2,830 |
| 2008-12-11 | 571 | 586 | 563 | 584 | 379,000 | 2,920 |
| 2008-12-10 | 550 | 574 | 550 | 561 | 316,000 | 2,805 |
| 2008-12-09 | 549 | 565 | 544 | 549 | 498,000 | 2,745 |
| 2008-12-08 | 523 | 553 | 521 | 540 | 268,000 | 2,700 |
| 2008-12-05 | 526 | 540 | 519 | 526 | 358,000 | 2,630 |
| 2008-12-04 | 525 | 535 | 520 | 527 | 340,000 | 2,635 |
| 2008-12-03 | 513 | 525 | 510 | 525 | 410,000 | 2,625 |
| 2008-12-02 | 508 | 520 | 497 | 504 | 563,000 | 2,520 |
| 2008-12-01 | 521 | 521 | 503 | 521 | 337,000 | 2,605 |
| 2008-11-28 | 520 | 524 | 499 | 522 | 636,000 | 2,610 |
| 2008-11-27 | 525 | 531 | 517 | 526 | 271,000 | 2,630 |
| 2008-11-26 | 521 | 543 | 518 | 526 | 290,000 | 2,630 |
| 2008-11-25 | 547 | 547 | 513 | 539 | 499,000 | 2,695 |
| 2008-11-21 | 501 | 512 | 480 | 510 | 543,000 | 2,550 |
| 2008-11-20 | 524 | 524 | 490 | 502 | 493,000 | 2,510 |
| 2008-11-19 | 547 | 549 | 511 | 526 | 532,000 | 2,630 |
| 2008-11-18 | 547 | 554 | 535 | 546 | 263,000 | 2,730 |
| 2008-11-17 | 520 | 549 | 513 | 546 | 291,000 | 2,730 |
| 2008-11-14 | 565 | 569 | 522 | 526 | 256,000 | 2,630 |
| 2008-11-13 | 527 | 551 | 527 | 540 | 233,000 | 2,700 |
| 2008-11-12 | 550 | 560 | 547 | 557 | 232,000 | 2,785 |
| 2008-11-11 | 585 | 586 | 567 | 567 | 181,000 | 2,835 |
| 2008-11-10 | 587 | 593 | 578 | 586 | 285,000 | 2,930 |
| 2008-11-07 | 553 | 573 | 547 | 557 | 396,000 | 2,785 |
| 2008-11-06 | 588 | 599 | 576 | 583 | 398,000 | 2,915 |
| 2008-11-05 | 602 | 614 | 590 | 614 | 586,000 | 3,070 |
| 2008-11-04 | 602 | 612 | 570 | 583 | 780,000 | 2,915 |
| 2008-10-31 | 625 | 630 | 598 | 606 | 757,000 | 3,030 |
| 2008-10-30 | 586 | 615 | 558 | 615 | 493,000 | 3,075 |
| 2008-10-29 | 574 | 574 | 539 | 566 | 459,000 | 2,830 |
| 2008-10-28 | 461 | 533 | 460 | 533 | 907,000 | 2,665 |
| 2008-10-27 | 509 | 540 | 449 | 453 | 809,000 | 2,265 |
| 2008-10-24 | 590 | 595 | 518 | 527 | 678,000 | 2,635 |
| 2008-10-23 | 600 | 601 | 570 | 600 | 505,000 | 3,000 |
| 2008-10-22 | 655 | 660 | 600 | 600 | 532,000 | 3,000 |
| 2008-10-21 | 670 | 683 | 666 | 674 | 455,000 | 3,370 |
| 2008-10-20 | 665 | 670 | 650 | 666 | 473,000 | 3,330 |
| 2008-10-17 | 650 | 670 | 643 | 667 | 357,000 | 3,335 |
| 2008-10-16 | 638 | 656 | 615 | 623 | 551,000 | 3,115 |
| 2008-10-15 | 610 | 653 | 608 | 653 | 421,000 | 3,265 |
| 2008-10-14 | 602 | 631 | 596 | 631 | 387,000 | 3,155 |
| 2008-10-10 | 579 | 579 | 543 | 562 | 530,000 | 2,810 |
| 2008-10-09 | 571 | 605 | 565 | 593 | 634,000 | 2,965 |
| 2008-10-08 | 593 | 604 | 578 | 581 | 516,000 | 2,905 |
| 2008-10-07 | 627 | 627 | 597 | 609 | 920,000 | 3,045 |
| 2008-10-06 | 656 | 667 | 645 | 648 | 748,000 | 3,240 |
| 2008-10-03 | 665 | 671 | 662 | 664 | 311,000 | 3,320 |
| 2008-10-02 | 689 | 689 | 666 | 667 | 314,000 | 3,335 |
| 2008-10-01 | 666 | 686 | 661 | 679 | 364,000 | 3,395 |
| 2008-09-30 | 657 | 672 | 654 | 661 | 469,000 | 3,305 |
| 2008-09-29 | 689 | 689 | 675 | 677 | 381,000 | 3,385 |
| 2008-09-26 | 684 | 688 | 676 | 682 | 394,000 | 3,410 |
| 2008-09-25 | 673 | 682 | 668 | 679 | 442,000 | 3,395 |
| 2008-09-24 | 672 | 672 | 661 | 670 | 552,000 | 3,350 |
| 2008-09-22 | 692 | 692 | 667 | 672 | 535,000 | 3,360 |
| 2008-09-19 | 692 | 695 | 677 | 688 | 983,000 | 3,440 |
| 2008-09-18 | 679 | 700 | 668 | 691 | 1,000,000 | 3,455 |
| 2008-09-17 | 709 | 716 | 684 | 689 | 704,000 | 3,445 |
| 2008-09-16 | 683 | 702 | 671 | 699 | 822,000 | 3,495 |
| 2008-09-12 | 695 | 699 | 692 | 695 | 777,000 | 3,475 |
| 2008-09-11 | 708 | 708 | 690 | 695 | 524,000 | 3,475 |
| 2008-09-10 | 697 | 724 | 697 | 718 | 516,000 | 3,590 |
| 2008-09-09 | 711 | 717 | 702 | 713 | 314,000 | 3,565 |
| 2008-09-08 | 724 | 736 | 721 | 726 | 500,000 | 3,630 |
| 2008-09-05 | 686 | 699 | 683 | 697 | 399,000 | 3,485 |
| 2008-09-04 | 697 | 707 | 691 | 699 | 310,000 | 3,495 |
| 2008-09-03 | 694 | 706 | 692 | 705 | 319,000 | 3,525 |
| 2008-09-02 | 701 | 702 | 687 | 692 | 335,000 | 3,460 |
| 2008-09-01 | 712 | 712 | 702 | 704 | 201,000 | 3,520 |
| 2008-08-29 | 698 | 722 | 698 | 722 | 408,000 | 3,610 |
| 2008-08-28 | 696 | 696 | 683 | 691 | 121,000 | 3,455 |
| 2008-08-27 | 694 | 695 | 688 | 695 | 94,000 | 3,475 |
| 2008-08-26 | 687 | 693 | 679 | 693 | 244,000 | 3,465 |
| 2008-08-25 | 691 | 699 | 690 | 691 | 200,000 | 3,455 |
| 2008-08-22 | 680 | 683 | 669 | 676 | 255,000 | 3,380 |
| 2008-08-21 | 676 | 677 | 665 | 675 | 151,000 | 3,375 |
| 2008-08-20 | 670 | 681 | 670 | 676 | 237,000 | 3,380 |
| 2008-08-19 | 687 | 687 | 672 | 678 | 332,000 | 3,390 |
| 2008-08-18 | 680 | 702 | 680 | 690 | 247,000 | 3,450 |
| 2008-08-15 | 657 | 682 | 655 | 679 | 501,000 | 3,395 |
| 2008-08-14 | 660 | 670 | 656 | 660 | 379,000 | 3,300 |
| 2008-08-13 | 675 | 676 | 660 | 661 | 396,000 | 3,305 |
| 2008-08-12 | 680 | 686 | 674 | 680 | 244,000 | 3,400 |
| 2008-08-11 | 683 | 692 | 678 | 684 | 298,000 | 3,420 |
| 2008-08-08 | 681 | 690 | 676 | 683 | 227,000 | 3,415 |
| 2008-08-07 | 707 | 707 | 685 | 689 | 284,000 | 3,445 |
| 2008-08-06 | 698 | 712 | 694 | 706 | 223,000 | 3,530 |
| 2008-08-05 | 679 | 697 | 679 | 692 | 327,000 | 3,460 |
| 2008-08-04 | 685 | 696 | 679 | 679 | 381,000 | 3,395 |
| 2008-08-01 | 705 | 705 | 691 | 695 | 279,000 | 3,475 |
| 2008-07-31 | 699 | 705 | 688 | 705 | 542,000 | 3,525 |
| 2008-07-30 | 687 | 704 | 687 | 698 | 276,000 | 3,490 |
| 2008-07-29 | 686 | 697 | 678 | 687 | 293,000 | 3,435 |
| 2008-07-28 | 696 | 707 | 693 | 702 | 330,000 | 3,510 |
| 2008-07-25 | 719 | 720 | 705 | 705 | 268,000 | 3,525 |
| 2008-07-24 | 715 | 724 | 707 | 723 | 334,000 | 3,615 |
| 2008-07-23 | 700 | 717 | 691 | 705 | 518,000 | 3,525 |
| 2008-07-22 | 680 | 691 | 673 | 690 | 339,000 | 3,450 |
| 2008-07-18 | 684 | 686 | 668 | 671 | 296,000 | 3,355 |
| 2008-07-17 | 676 | 681 | 668 | 675 | 410,000 | 3,375 |
| 2008-07-16 | 663 | 677 | 663 | 669 | 441,000 | 3,345 |
| 2008-07-15 | 667 | 668 | 657 | 668 | 485,000 | 3,340 |
| 2008-07-14 | 682 | 689 | 673 | 673 | 358,000 | 3,365 |
| 2008-07-11 | 683 | 692 | 667 | 679 | 557,000 | 3,395 |
| 2008-07-10 | 688 | 695 | 682 | 688 | 359,000 | 3,440 |
| 2008-07-09 | 704 | 704 | 692 | 693 | 612,000 | 3,465 |
| 2008-07-08 | 704 | 704 | 681 | 685 | 415,000 | 3,425 |
| 2008-07-07 | 690 | 701 | 681 | 700 | 448,000 | 3,500 |
| 2008-07-04 | 697 | 699 | 678 | 691 | 400,000 | 3,455 |
| 2008-07-03 | 707 | 709 | 685 | 700 | 584,000 | 3,500 |
| 2008-07-02 | 715 | 720 | 706 | 707 | 688,000 | 3,535 |
| 2008-07-01 | 702 | 719 | 697 | 709 | 545,000 | 3,545 |
| 2008-06-30 | 700 | 708 | 695 | 704 | 451,000 | 3,520 |
| 2008-06-27 | 676 | 702 | 676 | 702 | 348,000 | 3,510 |
| 2008-06-26 | 699 | 707 | 691 | 700 | 445,000 | 3,500 |
| 2008-06-25 | 675 | 692 | 670 | 691 | 529,000 | 3,455 |
| 2008-06-24 | 665 | 687 | 664 | 684 | 493,000 | 3,420 |
| 2008-06-23 | 655 | 666 | 647 | 660 | 464,000 | 3,300 |
| 2008-06-20 | 665 | 665 | 653 | 655 | 356,000 | 3,275 |
| 2008-06-19 | 668 | 668 | 655 | 658 | 509,000 | 3,290 |
| 2008-06-18 | 676 | 679 | 661 | 668 | 334,000 | 3,340 |
| 2008-06-17 | 665 | 684 | 662 | 671 | 380,000 | 3,355 |
| 2008-06-16 | 674 | 677 | 660 | 668 | 310,000 | 3,340 |
| 2008-06-13 | 665 | 671 | 656 | 669 | 601,000 | 3,345 |
| 2008-06-12 | 661 | 668 | 656 | 665 | 580,000 | 3,325 |
| 2008-06-11 | 672 | 674 | 662 | 668 | 378,000 | 3,340 |
| 2008-06-10 | 680 | 680 | 671 | 675 | 484,000 | 3,375 |
| 2008-06-09 | 667 | 679 | 665 | 671 | 268,000 | 3,355 |
| 2008-06-06 | 705 | 710 | 692 | 692 | 310,000 | 3,460 |
| 2008-06-05 | 705 | 708 | 692 | 699 | 313,000 | 3,495 |
| 2008-06-04 | 695 | 708 | 694 | 702 | 253,000 | 3,510 |
| 2008-06-03 | 708 | 708 | 690 | 694 | 465,000 | 3,470 |
| 2008-06-02 | 693 | 717 | 681 | 711 | 681,000 | 3,555 |
| 2008-05-30 | 683 | 695 | 678 | 695 | 450,000 | 3,475 |
| 2008-05-29 | 660 | 673 | 660 | 671 | 362,000 | 3,355 |
| 2008-05-28 | 665 | 666 | 650 | 655 | 381,000 | 3,275 |
| 2008-05-27 | 657 | 668 | 656 | 666 | 304,000 | 3,330 |
| 2008-05-26 | 661 | 664 | 653 | 654 | 403,000 | 3,270 |
| 2008-05-23 | 675 | 689 | 669 | 675 | 484,000 | 3,375 |
| 2008-05-22 | 665 | 672 | 654 | 671 | 482,000 | 3,355 |
| 2008-05-21 | 667 | 673 | 664 | 669 | 497,000 | 3,345 |
| 2008-05-20 | 674 | 682 | 668 | 675 | 437,000 | 3,375 |
| 2008-05-19 | 678 | 680 | 663 | 672 | 390,000 | 3,360 |
| 2008-05-16 | 690 | 694 | 665 | 670 | 757,000 | 3,350 |
| 2008-05-15 | 686 | 692 | 683 | 689 | 562,000 | 3,445 |
| 2008-05-14 | 665 | 681 | 663 | 676 | 755,000 | 3,380 |
| 2008-05-13 | 657 | 673 | 654 | 663 | 572,000 | 3,315 |
| 2008-05-12 | 652 | 664 | 650 | 657 | 368,000 | 3,285 |
| 2008-05-09 | 681 | 684 | 655 | 655 | 302,000 | 3,275 |
| 2008-05-08 | 681 | 688 | 673 | 673 | 432,000 | 3,365 |
| 2008-05-07 | 713 | 713 | 687 | 691 | 381,000 | 3,455 |
| 2008-05-02 | 700 | 700 | 688 | 695 | 205,000 | 3,475 |
| 2008-05-01 | 684 | 688 | 675 | 680 | 274,000 | 3,400 |
| 2008-04-30 | 685 | 703 | 682 | 694 | 355,000 | 3,470 |
| 2008-04-28 | 685 | 696 | 681 | 695 | 364,000 | 3,475 |
| 2008-04-25 | 668 | 683 | 666 | 678 | 475,000 | 3,390 |
| 2008-04-24 | 662 | 667 | 658 | 661 | 494,000 | 3,305 |
| 2008-04-23 | 668 | 678 | 660 | 667 | 425,000 | 3,335 |
| 2008-04-22 | 683 | 683 | 660 | 668 | 611,000 | 3,340 |
| 2008-04-21 | 707 | 714 | 663 | 673 | 1,614,000 | 3,365 |
| 2008-04-18 | 712 | 717 | 703 | 717 | 613,000 | 3,585 |
| 2008-04-17 | 710 | 722 | 699 | 701 | 548,000 | 3,505 |
| 2008-04-16 | 696 | 702 | 691 | 696 | 333,000 | 3,480 |
| 2008-04-15 | 689 | 697 | 675 | 693 | 457,000 | 3,465 |
| 2008-04-14 | 683 | 683 | 669 | 680 | 302,000 | 3,400 |
| 2008-04-11 | 687 | 699 | 685 | 698 | 395,000 | 3,490 |
| 2008-04-10 | 693 | 693 | 680 | 682 | 315,000 | 3,410 |
| 2008-04-09 | 721 | 721 | 692 | 703 | 386,000 | 3,515 |
| 2008-04-08 | 735 | 738 | 711 | 711 | 450,000 | 3,555 |
| 2008-04-07 | 727 | 735 | 722 | 730 | 317,000 | 3,650 |
| 2008-04-04 | 723 | 736 | 720 | 728 | 332,000 | 3,640 |
| 2008-04-03 | 718 | 727 | 717 | 722 | 412,000 | 3,610 |
| 2008-04-02 | 710 | 727 | 710 | 726 | 452,000 | 3,630 |
| 2008-04-01 | 696 | 698 | 684 | 697 | 511,000 | 3,485 |
| 2008-03-31 | 692 | 694 | 656 | 676 | 817,000 | 3,380 |
| 2008-03-28 | 682 | 698 | 672 | 685 | 310,000 | 3,425 |
| 2008-03-27 | 683 | 694 | 676 | 682 | 445,000 | 3,410 |
| 2008-03-26 | 692 | 695 | 672 | 685 | 340,000 | 3,425 |
| 2008-03-25 | 683 | 686 | 670 | 681 | 419,000 | 3,405 |
| 2008-03-24 | 690 | 690 | 673 | 673 | 438,000 | 3,365 |
| 2008-03-21 | 675 | 688 | 669 | 687 | 531,000 | 3,435 |
| 2008-03-19 | 680 | 687 | 659 | 673 | 667,000 | 3,365 |
| 2008-03-18 | 673 | 679 | 652 | 656 | 1,027,000 | 3,280 |
| 2008-03-17 | 644 | 646 | 625 | 633 | 481,000 | 3,165 |
| 2008-03-14 | 673 | 678 | 650 | 656 | 766,000 | 3,280 |
| 2008-03-13 | 685 | 688 | 663 | 674 | 850,000 | 3,370 |
| 2008-03-12 | 687 | 701 | 687 | 699 | 445,000 | 3,495 |
| 2008-03-11 | 677 | 678 | 654 | 677 | 679,000 | 3,385 |
| 2008-03-10 | 660 | 683 | 659 | 680 | 547,000 | 3,400 |
| 2008-03-07 | 650 | 663 | 641 | 659 | 546,000 | 3,295 |
| 2008-03-06 | 638 | 671 | 638 | 662 | 659,000 | 3,310 |
| 2008-03-05 | 645 | 649 | 631 | 632 | 656,000 | 3,160 |
| 2008-03-04 | 654 | 655 | 632 | 637 | 630,000 | 3,185 |
| 2008-03-03 | 669 | 670 | 653 | 656 | 429,000 | 3,280 |
| 2008-02-29 | 662 | 682 | 661 | 675 | 427,000 | 3,375 |
| 2008-02-28 | 678 | 682 | 668 | 675 | 466,000 | 3,375 |
| 2008-02-27 | 690 | 696 | 677 | 691 | 492,000 | 3,455 |
| 2008-02-26 | 686 | 689 | 667 | 670 | 776,000 | 3,350 |
| 2008-02-25 | 675 | 688 | 673 | 685 | 617,000 | 3,425 |
| 2008-02-22 | 660 | 666 | 642 | 663 | 983,000 | 3,315 |
| 2008-02-21 | 658 | 671 | 657 | 664 | 619,000 | 3,320 |
| 2008-02-20 | 672 | 673 | 642 | 643 | 742,000 | 3,215 |
| 2008-02-19 | 672 | 675 | 658 | 668 | 622,000 | 3,340 |
| 2008-02-18 | 673 | 687 | 662 | 664 | 373,000 | 3,320 |
| 2008-02-15 | 682 | 682 | 661 | 673 | 418,000 | 3,365 |
| 2008-02-14 | 684 | 689 | 669 | 688 | 403,000 | 3,440 |
| 2008-02-13 | 683 | 693 | 660 | 662 | 418,000 | 3,310 |
| 2008-02-12 | 679 | 692 | 669 | 680 | 540,000 | 3,400 |
| 2008-02-08 | 676 | 694 | 674 | 678 | 245,000 | 3,390 |
| 2008-02-07 | 674 | 683 | 661 | 678 | 351,000 | 3,390 |
| 2008-02-06 | 682 | 692 | 676 | 679 | 319,000 | 3,395 |
| 2008-02-05 | 716 | 718 | 701 | 705 | 421,000 | 3,525 |
| 2008-02-04 | 718 | 720 | 704 | 714 | 300,000 | 3,570 |
| 2008-02-01 | 705 | 706 | 687 | 698 | 389,000 | 3,490 |
| 2008-01-31 | 670 | 701 | 659 | 701 | 425,000 | 3,505 |
| 2008-01-30 | 686 | 694 | 662 | 671 | 536,000 | 3,355 |
| 2008-01-29 | 669 | 685 | 667 | 676 | 474,000 | 3,380 |
| 2008-01-28 | 670 | 676 | 648 | 659 | 309,000 | 3,295 |
| 2008-01-25 | 647 | 668 | 647 | 668 | 322,000 | 3,340 |
| 2008-01-24 | 632 | 652 | 632 | 639 | 623,000 | 3,195 |
| 2008-01-23 | 629 | 636 | 621 | 628 | 648,000 | 3,140 |
| 2008-01-22 | 639 | 641 | 615 | 615 | 405,000 | 3,075 |
| 2008-01-21 | 642 | 661 | 630 | 643 | 803,000 | 3,215 |
| 2008-01-18 | 637 | 657 | 632 | 652 | 1,119,000 | 3,260 |
| 2008-01-17 | 671 | 686 | 642 | 670 | 1,257,000 | 3,350 |
| 2008-01-16 | 684 | 690 | 668 | 670 | 417,000 | 3,350 |
| 2008-01-15 | 719 | 720 | 691 | 694 | 550,000 | 3,470 |
| 2008-01-11 | 717 | 724 | 704 | 713 | 880,000 | 3,565 |
| 2008-01-10 | 731 | 733 | 721 | 727 | 413,000 | 3,635 |
| 2008-01-09 | 713 | 733 | 708 | 729 | 391,000 | 3,645 |
| 2008-01-08 | 706 | 718 | 703 | 718 | 541,000 | 3,590 |
| 2008-01-07 | 712 | 722 | 701 | 717 | 872,000 | 3,585 |
| 2008-01-04 | 725 | 725 | 710 | 711 | 476,000 | 3,555 |
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
