1. HOME >
  2. 株価時系列 >
  3. 8366 >
  4. 2013年

8366 (株)滋賀銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30542558542552307,0002,760
2013-12-27531540527539214,0002,695
2013-12-26514530514527181,0002,635
2013-12-25520521512514301,0002,570
2013-12-24526532521523259,0002,615
2013-12-20529533525530348,0002,650
2013-12-19532536518528485,0002,640
2013-12-18524532523530263,0002,650
2013-12-17513523513523295,0002,615
2013-12-16515517509509232,0002,545
2013-12-13516523512518762,0002,590
2013-12-12522524520521211,0002,605
2013-12-11529531523525169,0002,625
2013-12-10534539534535371,0002,675
2013-12-09532537530532402,0002,660
2013-12-06525527521527212,0002,635
2013-12-05533538524524261,0002,620
2013-12-04537544531531331,0002,655
2013-12-03542552540543373,0002,715
2013-12-02539541532536255,0002,680
2013-11-29535538532537339,0002,685
2013-11-28541542535538183,0002,690
2013-11-27536541534535139,0002,675
2013-11-26539549539542235,0002,710
2013-11-25542548539542231,0002,710
2013-11-22555555539542308,0002,710
2013-11-21545553545550343,0002,750
2013-11-20541546537542348,0002,710
2013-11-19531549530543587,0002,715
2013-11-18549553529532397,0002,660
2013-11-15540551540544595,0002,720
2013-11-14531539526535342,0002,675
2013-11-13535540526529310,0002,645
2013-11-12523535521531351,0002,655
2013-11-11529529519523231,0002,615
2013-11-08518523517519203,0002,595
2013-11-07534534522522194,0002,610
2013-11-06518537518534236,0002,670
2013-11-05528528516522342,0002,610
2013-11-01539539527527271,0002,635
2013-10-31536539533536258,0002,680
2013-10-30527538527537337,0002,685
2013-10-29529529522525271,0002,625
2013-10-28529539529536150,0002,680
2013-10-25547547527528272,0002,640
2013-10-24545547535546164,0002,730
2013-10-23555560549549286,0002,745
2013-10-22563563553555214,0002,775
2013-10-21564564554562241,0002,810
2013-10-18565570557560344,0002,800
2013-10-17552560551560274,0002,800
2013-10-16555555545548132,0002,740
2013-10-15560563551552137,0002,760
2013-10-11547559542554311,0002,770
2013-10-10524535524535266,0002,675
2013-10-09524528519525236,0002,625
2013-10-08518530513527300,0002,635
2013-10-07529532519520275,0002,600
2013-10-04534538527530191,0002,650
2013-10-03544552537537191,0002,685
2013-10-02559562540544244,0002,720
2013-10-01557560553557217,0002,785
2013-09-30561563551557210,0002,785
2013-09-27563570560566245,0002,830
2013-09-26553560540559334,0002,795
2013-09-25549555540555218,0002,775
2013-09-24552552545549204,0002,745
2013-09-20555561555560505,0002,800
2013-09-19546555540555236,0002,775
2013-09-18535540527537177,0002,685
2013-09-17539546530533202,0002,665
2013-09-13536542532537492,0002,685
2013-09-12544544535539165,0002,695
2013-09-11551553541544161,0002,720
2013-09-10544550542550217,0002,750
2013-09-09550550532542189,0002,710
2013-09-06530532521527184,0002,635
2013-09-05542543528530267,0002,650
2013-09-04541543532540288,0002,700
2013-09-03531554530552397,0002,760
2013-09-02522527511524269,0002,620
2013-08-30542545522522399,0002,610
2013-08-29540541533535163,0002,675
2013-08-28537541527540292,0002,700
2013-08-27556556547548231,0002,740
2013-08-26562562552556145,0002,780
2013-08-23561568557562332,0002,810
2013-08-22547560545554244,0002,770
2013-08-21551551541547268,0002,735
2013-08-20562573551551177,0002,755
2013-08-19559569557563197,0002,815
2013-08-16563567554563249,0002,815
2013-08-15572573563569203,0002,845
2013-08-14569580563580174,0002,900
2013-08-13564580563569240,0002,845
2013-08-12566569558563166,0002,815
2013-08-09568570561567299,0002,835
2013-08-08569580564565254,0002,825
2013-08-07583588573574305,0002,870
2013-08-06583602578598408,0002,990
2013-08-05591593575586427,0002,930
2013-08-02588605588601653,0003,005
2013-08-01560584556575624,0002,875
2013-07-31554566549559451,0002,795
2013-07-30540564540563605,0002,815
2013-07-29519546517531632,0002,655
2013-07-26532534517519318,0002,595
2013-07-25555565544545210,0002,725
2013-07-24562565556556139,0002,780
2013-07-23552567552565367,0002,825
2013-07-22555555540552184,0002,760
2013-07-19551557539546459,0002,730
2013-07-18531545531545291,0002,725
2013-07-17521531521528314,0002,640
2013-07-16530539521524277,0002,620
2013-07-12524532523530269,0002,650
2013-07-11526530520523300,0002,615
2013-07-10528533526528374,0002,640
2013-07-09525529522527298,0002,635
2013-07-08533538516517305,0002,585
2013-07-05522535522524215,0002,620
2013-07-04517523512520231,0002,600
2013-07-03509525506522399,0002,610
2013-07-02511513495509505,0002,545
2013-07-01510513487505433,0002,525
2013-06-28478510478509809,0002,545
2013-06-27460474460474436,0002,370
2013-06-26460465458460361,0002,300
2013-06-25453466450458707,0002,290
2013-06-24470473452455588,0002,275
2013-06-21452468445467729,0002,335
2013-06-20472475456457777,0002,285
2013-06-19470480466478728,0002,390
2013-06-18482482462462806,0002,310
2013-06-17479485468482827,0002,410
2013-06-14493500476480856,0002,400
2013-06-13493493476485547,0002,425
2013-06-12495506487501320,0002,505
2013-06-11514525503505599,0002,525
2013-06-10515522507514361,0002,570
2013-06-07516518486505945,0002,525
2013-06-06516533511516767,0002,580
2013-06-05527552525526797,0002,630
2013-06-04518537507536748,0002,680
2013-06-03533533516523757,0002,615
2013-05-31533540526533564,0002,665
2013-05-30530537520523808,0002,615
2013-05-29553559538540533,0002,700
2013-05-28535553529541598,0002,705
2013-05-27540552528535556,0002,675
2013-05-24543564537547899,0002,735
2013-05-236156155315351,108,0002,675
2013-05-22607620607617320,0003,085
2013-05-21616617605606462,0003,030
2013-05-20630630616616431,0003,080
2013-05-17640642620625479,0003,125
2013-05-16660664634640479,0003,200
2013-05-15656664653659493,0003,295
2013-05-14651660647654530,0003,270
2013-05-13695696685688330,0003,440
2013-05-10696705692695413,0003,475
2013-05-09702707685686226,0003,430
2013-05-08710710701702370,0003,510
2013-05-07700713699710527,0003,550
2013-05-02687691682685286,0003,425
2013-05-01686693672687325,0003,435
2013-04-30680692674686481,0003,430
2013-04-26690694678680485,0003,400
2013-04-25673694673692502,0003,460
2013-04-24670670659669408,0003,345
2013-04-23664664651657286,0003,285
2013-04-22660674660664256,0003,320
2013-04-19660661642649456,0003,245
2013-04-18671674661662437,0003,310
2013-04-17674679662671576,0003,355
2013-04-16669685661669735,0003,345
2013-04-15688693673679380,0003,395
2013-04-12700701690697278,0003,485
2013-04-11690706688701585,0003,505
2013-04-10674688673681309,0003,405
2013-04-09689693669674609,0003,370
2013-04-08697704665687783,0003,435
2013-04-056566956566801,093,0003,400
2013-04-04605641592640576,0003,200
2013-04-03589612589608394,0003,040
2013-04-02609613587599818,0002,995
2013-04-01643643610612598,0003,060
2013-03-29648650636642452,0003,210
2013-03-28636648635647350,0003,235
2013-03-27625635624635354,0003,175
2013-03-26630640622636604,0003,180
2013-03-25650654637638461,0003,190
2013-03-22651668640640785,0003,200
2013-03-21625652623651818,0003,255
2013-03-19597621597619518,0003,095
2013-03-18590601584597589,0002,985
2013-03-155805985805931,025,0002,965
2013-03-14584584569574470,0002,870
2013-03-13593605578584571,0002,920
2013-03-12599601590595591,0002,975
2013-03-11585602585598500,0002,990
2013-03-08573588569584792,0002,920
2013-03-07576576568572276,0002,860
2013-03-06576586571573362,0002,865
2013-03-05564594555562504,0002,810
2013-03-04551564551558432,0002,790
2013-03-01534548534546291,0002,730
2013-02-28521540521538294,0002,690
2013-02-27528529520520275,0002,600
2013-02-26530539525529312,0002,645
2013-02-25541553536540408,0002,700
2013-02-22535535523531358,0002,655
2013-02-21532541526537385,0002,685
2013-02-20538544535536385,0002,680
2013-02-19537538532537249,0002,685
2013-02-18520540518537565,0002,685
2013-02-15515517502510415,0002,550
2013-02-14518523516519360,0002,595
2013-02-13521525514522307,0002,610
2013-02-12527539525525437,0002,625
2013-02-08515527506522511,0002,610
2013-02-07516522510514417,0002,570
2013-02-06512517509512290,0002,560
2013-02-05515519508509629,0002,545
2013-02-04528530518518488,0002,590
2013-02-01532537525526511,0002,630
2013-01-31545548529530641,0002,650
2013-01-30542549542546276,0002,730
2013-01-29536545533541313,0002,705
2013-01-28550550538538174,0002,690
2013-01-25538548536545313,0002,725
2013-01-24521533519531195,0002,655
2013-01-23530534523530289,0002,650
2013-01-22543543527530366,0002,650
2013-01-21549549540542199,0002,710
2013-01-18547550543549257,0002,745
2013-01-17537542532541208,0002,705
2013-01-16541544535537353,0002,685
2013-01-15552552540541194,0002,705
2013-01-11551556545545203,0002,725
2013-01-10539552535545279,0002,725
2013-01-09528541524538266,0002,690
2013-01-08531537527529196,0002,645
2013-01-07550550528529314,0002,645
2013-01-04545549536545298,0002,725

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