8366 (株)滋賀銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	532	538	527	534	216,000	2,670
2012-12-27	540	540	530	530	238,000	2,650
2012-12-26	539	539	533	535	196,000	2,675
2012-12-25	548	548	531	532	254,000	2,660
2012-12-21	541	548	531	540	506,000	2,700
2012-12-20	536	545	533	540	397,000	2,700
2012-12-19	538	546	533	536	375,000	2,680
2012-12-18	535	546	535	538	245,000	2,690
2012-12-17	537	544	530	532	305,000	2,660
2012-12-14	538	545	535	536	495,000	2,680
2012-12-13	553	553	542	542	230,000	2,710
2012-12-12	549	551	544	546	152,000	2,730
2012-12-11	550	554	546	547	159,000	2,735
2012-12-10	555	560	548	550	162,000	2,750
2012-12-07	548	550	548	550	260,000	2,750
2012-12-06	548	550	547	548	198,000	2,740
2012-12-05	544	548	540	545	139,000	2,725
2012-12-04	535	546	534	545	184,000	2,725
2012-12-03	540	543	535	539	193,000	2,695
2012-11-30	547	547	536	537	246,000	2,685
2012-11-29	545	551	543	543	165,000	2,715
2012-11-28	548	549	538	544	184,000	2,720
2012-11-27	542	551	542	549	239,000	2,745
2012-11-26	550	552	538	541	367,000	2,705
2012-11-22	547	550	543	550	351,000	2,750
2012-11-21	540	547	539	545	242,000	2,725
2012-11-20	540	543	537	540	271,000	2,700
2012-11-19	527	539	527	537	169,000	2,685
2012-11-16	522	533	516	519	290,000	2,595
2012-11-15	514	522	514	521	127,000	2,605
2012-11-14	509	515	508	513	90,000	2,565
2012-11-13	508	510	505	509	146,000	2,545
2012-11-12	503	517	503	508	132,000	2,540
2012-11-09	507	514	507	509	145,000	2,545
2012-11-08	524	524	513	515	76,000	2,575
2012-11-07	528	529	522	524	75,000	2,620
2012-11-06	524	528	519	524	140,000	2,620
2012-11-05	523	528	523	527	105,000	2,635
2012-11-02	530	536	528	531	169,000	2,655
2012-11-01	523	528	519	527	203,000	2,635
2012-10-31	514	524	513	522	258,000	2,610
2012-10-30	513	520	513	513	190,000	2,565
2012-10-29	511	520	511	518	213,000	2,590
2012-10-26	520	523	508	512	187,000	2,560
2012-10-25	512	521	512	521	242,000	2,605
2012-10-24	500	517	500	512	241,000	2,560
2012-10-23	508	509	500	507	284,000	2,535
2012-10-22	505	508	501	507	159,000	2,535
2012-10-19	499	508	499	506	133,000	2,530
2012-10-18	496	506	496	502	113,000	2,510
2012-10-17	492	501	492	495	132,000	2,475
2012-10-16	484	491	484	491	128,000	2,455
2012-10-15	482	492	480	484	138,000	2,420
2012-10-12	482	490	482	484	138,000	2,420
2012-10-11	476	486	476	481	212,000	2,405
2012-10-10	478	484	477	480	144,000	2,400
2012-10-09	496	499	486	486	127,000	2,430
2012-10-05	495	498	489	496	118,000	2,480
2012-10-04	490	498	490	495	173,000	2,475
2012-10-03	490	494	487	491	178,000	2,455
2012-10-02	498	500	490	495	231,000	2,475
2012-10-01	489	496	484	496	183,000	2,480
2012-09-28	506	508	487	491	303,000	2,455
2012-09-27	496	506	495	504	178,000	2,520
2012-09-26	508	511	499	502	290,000	2,510
2012-09-25	498	519	496	519	479,000	2,595
2012-09-24	497	500	494	500	187,000	2,500
2012-09-21	485	499	485	498	282,000	2,490
2012-09-20	490	495	484	485	184,000	2,425
2012-09-19	490	499	488	498	213,000	2,490
2012-09-18	481	488	481	485	106,000	2,425
2012-09-14	482	485	477	481	239,000	2,405
2012-09-13	477	477	474	476	48,000	2,380
2012-09-12	464	477	464	477	98,000	2,385
2012-09-11	458	463	458	463	74,000	2,315
2012-09-10	461	465	457	463	86,000	2,315
2012-09-07	465	465	460	461	110,000	2,305
2012-09-06	456	462	455	459	186,000	2,295
2012-09-05	464	464	454	456	100,000	2,280
2012-09-04	473	473	464	466	275,000	2,330
2012-09-03	476	479	473	473	237,000	2,365
2012-08-31	471	483	470	476	323,000	2,380
2012-08-30	471	477	471	474	98,000	2,370
2012-08-29	469	474	467	472	84,000	2,360
2012-08-28	473	474	468	469	156,000	2,345
2012-08-27	470	476	470	470	127,000	2,350
2012-08-24	472	475	459	471	207,000	2,355
2012-08-23	477	480	473	479	174,000	2,395
2012-08-22	481	481	474	477	129,000	2,385
2012-08-21	477	483	476	482	140,000	2,410
2012-08-20	476	479	472	475	108,000	2,375
2012-08-17	470	474	465	473	180,000	2,365
2012-08-16	462	469	460	467	199,000	2,335
2012-08-15	462	463	458	462	118,000	2,310
2012-08-14	446	463	446	463	173,000	2,315
2012-08-13	445	445	443	443	23,000	2,215
2012-08-10	445	448	441	447	86,000	2,235
2012-08-09	439	445	436	445	129,000	2,225
2012-08-08	436	441	434	438	127,000	2,190
2012-08-07	431	436	430	434	108,000	2,170
2012-08-06	431	436	430	433	149,000	2,165
2012-08-03	428	431	426	427	102,000	2,135
2012-08-02	434	439	433	434	156,000	2,170
2012-08-01	430	435	427	434	150,000	2,170
2012-07-31	430	431	428	430	120,000	2,150
2012-07-30	427	432	419	432	155,000	2,160
2012-07-27	428	432	425	428	133,000	2,140
2012-07-26	420	428	417	426	218,000	2,130
2012-07-25	412	417	411	413	163,000	2,065
2012-07-24	420	424	412	416	258,000	2,080
2012-07-23	420	424	412	416	223,000	2,080
2012-07-20	432	432	416	421	238,000	2,105
2012-07-19	435	440	429	431	174,000	2,155
2012-07-18	432	437	430	431	175,000	2,155
2012-07-17	432	436	430	432	145,000	2,160
2012-07-13	431	436	430	433	166,000	2,165
2012-07-12	429	435	428	431	106,000	2,155
2012-07-11	430	433	425	430	97,000	2,150
2012-07-10	420	435	420	431	204,000	2,155
2012-07-09	428	435	427	428	197,000	2,140
2012-07-06	439	447	432	433	230,000	2,165
2012-07-05	438	442	437	440	110,000	2,200
2012-07-04	433	439	431	438	130,000	2,190
2012-07-03	431	435	431	433	153,000	2,165
2012-07-02	440	440	428	429	154,000	2,145
2012-06-29	427	438	426	435	232,000	2,175
2012-06-28	419	432	419	431	128,000	2,155
2012-06-27	413	420	412	420	269,000	2,100
2012-06-26	411	418	409	410	310,000	2,050
2012-06-25	427	430	417	417	150,000	2,085
2012-06-22	428	430	424	428	157,000	2,140
2012-06-21	420	428	419	428	122,000	2,140
2012-06-20	415	419	412	418	140,000	2,090
2012-06-19	412	414	409	410	191,000	2,050
2012-06-18	419	424	412	412	188,000	2,060
2012-06-15	410	418	408	418	223,000	2,090
2012-06-14	410	412	404	405	131,000	2,025
2012-06-13	408	412	404	411	129,000	2,055
2012-06-12	406	407	401	407	190,000	2,035
2012-06-11	414	418	408	410	155,000	2,050
2012-06-08	418	419	405	408	525,000	2,040
2012-06-07	410	418	404	418	311,000	2,090
2012-06-06	411	413	404	407	266,000	2,035
2012-06-05	400	412	400	410	262,000	2,050
2012-06-04	395	402	391	401	252,000	2,005
2012-06-01	396	402	396	398	215,000	1,990
2012-05-31	394	400	394	400	201,000	2,000
2012-05-30	407	409	398	401	216,000	2,005
2012-05-29	404	409	404	409	112,000	2,045
2012-05-28	409	410	405	406	140,000	2,030
2012-05-25	415	416	409	411	161,000	2,055
2012-05-24	404	412	404	409	216,000	2,045
2012-05-23	414	416	404	406	329,000	2,030
2012-05-22	409	428	409	414	412,000	2,070
2012-05-21	404	417	402	408	205,000	2,040
2012-05-18	413	413	402	403	253,000	2,015
2012-05-17	412	421	411	418	286,000	2,090
2012-05-16	425	425	412	415	240,000	2,075
2012-05-15	429	431	418	427	229,000	2,135
2012-05-14	425	442	425	432	202,000	2,160
2012-05-11	442	443	427	430	274,000	2,150
2012-05-10	440	445	438	444	148,000	2,220
2012-05-09	450	452	443	445	197,000	2,225
2012-05-08	460	460	451	454	214,000	2,270
2012-05-07	457	462	455	459	191,000	2,295
2012-05-02	461	467	456	465	199,000	2,325
2012-05-01	454	459	453	457	148,000	2,285
2012-04-27	460	468	456	457	227,000	2,285
2012-04-26	463	469	461	461	135,000	2,305
2012-04-25	464	466	458	459	193,000	2,295
2012-04-24	460	464	456	458	191,000	2,290
2012-04-23	458	462	457	460	250,000	2,300
2012-04-20	459	462	455	456	145,000	2,280
2012-04-19	469	469	457	458	177,000	2,290
2012-04-18	468	477	468	476	250,000	2,380
2012-04-17	461	466	460	464	151,000	2,320
2012-04-16	463	464	455	464	172,000	2,320
2012-04-13	463	468	462	463	141,000	2,315
2012-04-12	463	463	458	461	229,000	2,305
2012-04-11	466	471	464	466	133,000	2,330
2012-04-10	465	475	465	471	205,000	2,355
2012-04-09	472	475	467	467	159,000	2,335
2012-04-06	471	476	470	471	145,000	2,355
2012-04-05	470	477	467	471	244,000	2,355
2012-04-04	483	488	470	474	301,000	2,370
2012-04-03	485	488	479	483	239,000	2,415
2012-04-02	498	499	480	483	454,000	2,415
2012-03-30	503	503	494	495	240,000	2,475
2012-03-29	499	501	497	498	194,000	2,490
2012-03-28	513	513	496	499	225,000	2,495
2012-03-27	502	511	501	511	311,000	2,555
2012-03-26	500	503	495	495	195,000	2,475
2012-03-23	504	504	500	501	173,000	2,505
2012-03-22	500	505	500	504	174,000	2,520
2012-03-21	504	505	498	501	196,000	2,505
2012-03-19	506	509	504	504	113,000	2,520
2012-03-16	507	507	504	507	217,000	2,535
2012-03-15	507	509	502	507	207,000	2,535
2012-03-14	517	517	507	507	181,000	2,535
2012-03-13	509	519	509	509	259,000	2,545
2012-03-12	520	520	509	509	201,000	2,545
2012-03-09	516	523	512	520	569,000	2,600
2012-03-08	511	514	510	512	204,000	2,560
2012-03-07	507	512	504	511	330,000	2,555
2012-03-06	510	514	506	510	330,000	2,550
2012-03-05	509	514	509	511	290,000	2,555
2012-03-02	511	514	509	511	337,000	2,555
2012-03-01	506	513	502	507	374,000	2,535
2012-02-29	515	519	504	504	489,000	2,520
2012-02-28	504	514	504	512	222,000	2,560
2012-02-27	507	508	504	504	262,000	2,520
2012-02-24	512	520	509	510	275,000	2,550
2012-02-23	511	516	505	514	448,000	2,570
2012-02-22	507	513	504	511	271,000	2,555
2012-02-21	506	507	502	507	166,000	2,535
2012-02-20	512	514	508	508	178,000	2,540
2012-02-17	521	521	509	512	278,000	2,560
2012-02-16	521	529	514	516	231,000	2,580
2012-02-15	515	526	514	520	234,000	2,600
2012-02-14	510	516	505	515	171,000	2,575
2012-02-13	509	513	509	510	125,000	2,550
2012-02-10	517	518	509	511	156,000	2,555
2012-02-09	517	519	512	518	140,000	2,590
2012-02-08	514	517	511	517	167,000	2,585
2012-02-07	513	516	510	512	102,000	2,560
2012-02-06	518	519	512	514	116,000	2,570
2012-02-03	518	519	512	515	105,000	2,575
2012-02-02	521	524	518	518	183,000	2,590
2012-02-01	516	520	514	520	197,000	2,600
2012-01-31	509	516	509	515	120,000	2,575
2012-01-30	518	518	509	511	160,000	2,555
2012-01-27	521	521	517	519	90,000	2,595
2012-01-26	519	522	515	522	118,000	2,610
2012-01-25	520	522	516	520	117,000	2,600
2012-01-24	521	521	516	519	75,000	2,595
2012-01-23	522	525	521	522	169,000	2,610
2012-01-20	515	522	515	520	202,000	2,600
2012-01-19	517	519	506	509	133,000	2,545
2012-01-18	520	524	515	516	196,000	2,580
2012-01-17	516	520	514	520	110,000	2,600
2012-01-16	523	523	512	516	76,000	2,580
2012-01-13	525	525	521	523	82,000	2,615
2012-01-12	530	530	520	521	84,000	2,605
2012-01-11	535	537	532	533	87,000	2,665
2012-01-10	532	540	531	531	133,000	2,655
2012-01-06	530	530	519	522	117,000	2,610
2012-01-05	539	539	532	532	86,000	2,660
2012-01-04	529	543	527	539	271,000	2,695

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8366 (株)滋賀銀行 の時系列データ [2012年度]

8366 (株)滋賀銀行の時系列データ [2012年度]