1. HOME >
  2. 株価時系列 >
  3. 8366 >
  4. 2011年

8366 (株)滋賀銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30522526521524125,0002,620
2011-12-29510518508518105,0002,590
2011-12-2851151250550872,0002,540
2011-12-27514516510512106,0002,560
2011-12-2652352351351353,0002,565
2011-12-22516520516517193,0002,585
2011-12-2151751751451560,0002,575
2011-12-20516519509512103,0002,560
2011-12-19511516504515224,0002,575
2011-12-16520521512512177,0002,560
2011-12-15517520513514215,0002,570
2011-12-14517522517518118,0002,590
2011-12-13520524516521185,0002,605
2011-12-12536536527527139,0002,635
2011-12-09535539532534542,0002,670
2011-12-08527535527535222,0002,675
2011-12-07525529523528202,0002,640
2011-12-06522527520521130,0002,605
2011-12-0552252652152483,0002,620
2011-12-02524530519520198,0002,600
2011-12-01539540518519229,0002,595
2011-11-30528537526530306,0002,650
2011-11-29531535524534230,0002,670
2011-11-28535535525526207,0002,630
2011-11-25533536525531271,0002,655
2011-11-24545548537537175,0002,685
2011-11-22547551541548531,0002,740
2011-11-21530552530547206,0002,735
2011-11-18530535530534167,0002,670
2011-11-17529535522534186,0002,670
2011-11-16521529519529125,0002,645
2011-11-15521528521524122,0002,620
2011-11-14531533525526105,0002,630
2011-11-11528533520526165,0002,630
2011-11-10510530510529245,0002,645
2011-11-09512520507520252,0002,600
2011-11-08515523509510221,0002,550
2011-11-07517519514519162,0002,595
2011-11-04517524512521256,0002,605
2011-11-02511516507515306,0002,575
2011-11-01508520503520298,0002,600
2011-10-31506522505508268,0002,540
2011-10-28514523510511308,0002,555
2011-10-27494517492508275,0002,540
2011-10-26486499483495193,0002,475
2011-10-25505506492493286,0002,465
2011-10-24507518507508249,0002,540
2011-10-21518519510512213,0002,560
2011-10-20515519513517162,0002,585
2011-10-19512518510518189,0002,590
2011-10-18509515504505161,0002,525
2011-10-17507514506510263,0002,550
2011-10-14507507502502140,0002,510
2011-10-13518519506508158,0002,540
2011-10-12529529511512288,0002,560
2011-10-11517534517532272,0002,660
2011-10-07520529513515143,0002,575
2011-10-06519527517520122,0002,600
2011-10-05531531515521326,0002,605
2011-10-04529538525534218,0002,670
2011-10-03527538513535302,0002,675
2011-09-30536536527536250,0002,680
2011-09-29524537522533333,0002,665
2011-09-28513526513526303,0002,630
2011-09-27500515500515406,0002,575
2011-09-26484504484501316,0002,505
2011-09-22477486472486358,0002,430
2011-09-21480481475477128,0002,385
2011-09-20482486476478175,0002,390
2011-09-16489492480488180,0002,440
2011-09-15478487477487110,0002,435
2011-09-14477477473474116,0002,370
2011-09-13465479465477190,0002,385
2011-09-12457467457467178,0002,335
2011-09-09465471462468367,0002,340
2011-09-08458464457464123,0002,320
2011-09-0745745845545687,0002,280
2011-09-06454455449455162,0002,275
2011-09-0545445544945355,0002,265
2011-09-02458458451457113,0002,285
2011-09-01459460457460147,0002,300
2011-08-31446454446454153,0002,270
2011-08-30444449444447123,0002,235
2011-08-29439440436439117,0002,195
2011-08-2644144343944181,0002,205
2011-08-25457457441441217,0002,205
2011-08-24458458452454120,0002,270
2011-08-23447457447456286,0002,280
2011-08-2243944443944399,0002,215
2011-08-19436442435440105,0002,200
2011-08-18445445440443125,0002,215
2011-08-1743544443344485,0002,220
2011-08-16438439435438117,0002,190
2011-08-15440446431438150,0002,190
2011-08-12438439429434103,0002,170
2011-08-11425433422431149,0002,155
2011-08-10440442432432115,0002,160
2011-08-09420432416432202,0002,160
2011-08-08427430425428151,0002,140
2011-08-05428437428435142,0002,175
2011-08-04451454446449102,0002,245
2011-08-03452455449451142,0002,255
2011-08-02459461455461146,0002,305
2011-08-01456466455460311,0002,300
2011-07-29457457447451208,0002,255
2011-07-28448453445449131,0002,245
2011-07-27461461451455115,0002,275
2011-07-2646146646146555,0002,325
2011-07-2546947146346486,0002,320
2011-07-22470477470472270,0002,360
2011-07-2146546746546784,0002,335
2011-07-20467476466468126,0002,340
2011-07-19462465462463104,0002,315
2011-07-15465468460461168,0002,305
2011-07-14464471464468121,0002,340
2011-07-13463469462466107,0002,330
2011-07-12466466460466122,0002,330
2011-07-11468470467470123,0002,350
2011-07-08467470463469113,0002,345
2011-07-0746546746346683,0002,330
2011-07-06460465455465151,0002,325
2011-07-05463467462463132,0002,315
2011-07-04465469465466151,0002,330
2011-07-01461461453458188,0002,290
2011-06-30451457449457176,0002,285
2011-06-29450450446450123,0002,250
2011-06-2844544844444590,0002,225
2011-06-27446447441441185,0002,205
2011-06-24443448443446128,0002,230
2011-06-23447450443445244,0002,225
2011-06-22437448430447263,0002,235
2011-06-21428435426435149,0002,175
2011-06-20431435428428173,0002,140
2011-06-17428428421428252,0002,140
2011-06-1642843142742792,0002,135
2011-06-1543443543043271,0002,160
2011-06-14425434425433135,0002,165
2011-06-1342542642142561,0002,125
2011-06-10430433426427366,0002,135
2011-06-09432432424430389,0002,150
2011-06-08421430421430206,0002,150
2011-06-07418421416420140,0002,100
2011-06-06418419413417158,0002,085
2011-06-03424424416417251,0002,085
2011-06-02425426421424206,0002,120
2011-06-01431433421432233,0002,160
2011-05-31415429410428195,0002,140
2011-05-30423423414416241,0002,080
2011-05-27427427422423147,0002,115
2011-05-26431431426429121,0002,145
2011-05-25430431424431150,0002,155
2011-05-24427434427434163,0002,170
2011-05-23431432426426143,0002,130
2011-05-20430437430431137,0002,155
2011-05-19439444430430165,0002,150
2011-05-18432439432438163,0002,190
2011-05-17435435428429182,0002,145
2011-05-16428440428433394,0002,165
2011-05-13429430420425305,0002,125
2011-05-12425429424425103,0002,125
2011-05-11437437428428129,0002,140
2011-05-10432436430433149,0002,165
2011-05-09434436428431113,0002,155
2011-05-06435438431434177,0002,170
2011-05-02435437429434270,0002,170
2011-04-28425433423433260,0002,165
2011-04-27420428420420185,0002,100
2011-04-26422422416420186,0002,100
2011-04-25431432424424126,0002,120
2011-04-22433434429431187,0002,155
2011-04-21428432427431169,0002,155
2011-04-20428429423425277,0002,125
2011-04-19420423420420157,0002,100
2011-04-18428431423424175,0002,120
2011-04-15429432423426172,0002,130
2011-04-14420429419426180,0002,130
2011-04-13418425418423166,0002,115
2011-04-12420421413417273,0002,085
2011-04-11431431423425107,0002,125
2011-04-08420432420430184,0002,150
2011-04-07419423419420243,0002,100
2011-04-06420420412416255,0002,080
2011-04-05421422412418221,0002,090
2011-04-04429430420423236,0002,115
2011-04-01438441428429265,0002,145
2011-03-31448448423437437,0002,185
2011-03-30424443424441255,0002,205
2011-03-29417435412427366,0002,135
2011-03-28412422411422191,0002,110
2011-03-25416416408410198,0002,050
2011-03-24410415408408238,0002,040
2011-03-23411422408412491,0002,060
2011-03-22389410385408678,0002,040
2011-03-18374382367381596,0001,905
2011-03-17358379358373417,0001,865
2011-03-16358377351374663,0001,870
2011-03-15400400332354624,0001,770
2011-03-14426433408408471,0002,040
2011-03-11435437432434587,0002,170
2011-03-10442444435435181,0002,175
2011-03-09445450441442126,0002,210
2011-03-08443447441441135,0002,205
2011-03-07448448440441159,0002,205
2011-03-04456456449449151,0002,245
2011-03-03445454445449113,0002,245
2011-03-02460460447447196,0002,235
2011-03-01457467457464172,0002,320
2011-02-28453460448458233,0002,290
2011-02-25444451443451201,0002,255
2011-02-24455456443446279,0002,230
2011-02-23465465458458245,0002,290
2011-02-22468469462466309,0002,330
2011-02-21476479471473197,0002,365
2011-02-18475479473474218,0002,370
2011-02-17473474469471374,0002,355
2011-02-16472474471471108,0002,355
2011-02-15473476470473149,0002,365
2011-02-14466473466473139,0002,365
2011-02-10458467458465183,0002,325
2011-02-09461466454461289,0002,305
2011-02-0845846145645981,0002,295
2011-02-07462463454457225,0002,285
2011-02-04460464460462163,0002,310
2011-02-03463463457459167,0002,295
2011-02-02456468456466287,0002,330
2011-02-01454456451454231,0002,270
2011-01-31452456448452256,0002,260
2011-01-28456465453457301,0002,285
2011-01-27460466460462386,0002,310
2011-01-26470471463463130,0002,315
2011-01-25470476466474168,0002,370
2011-01-24470471463470171,0002,350
2011-01-21476479466468321,0002,340
2011-01-20477477471475146,0002,375
2011-01-19477480473478159,0002,390
2011-01-18478483477477202,0002,385
2011-01-17480483476476182,0002,380
2011-01-14477482475477236,0002,385
2011-01-13471480471476446,0002,380
2011-01-12460469460463184,0002,315
2011-01-11455460452458288,0002,290
2011-01-07461465457457248,0002,285
2011-01-06453463453461229,0002,305
2011-01-05452457449453249,0002,265
2011-01-04449453449450165,0002,250

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