8366 (株)滋賀銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 650 | 650 | 644 | 645 | 160,000 | 3,225 |
| 2014-12-29 | 656 | 656 | 642 | 650 | 135,000 | 3,250 |
| 2014-12-26 | 649 | 653 | 647 | 650 | 119,000 | 3,250 |
| 2014-12-25 | 648 | 653 | 645 | 649 | 105,000 | 3,245 |
| 2014-12-24 | 642 | 655 | 641 | 650 | 267,000 | 3,250 |
| 2014-12-22 | 650 | 653 | 625 | 637 | 223,000 | 3,185 |
| 2014-12-19 | 643 | 649 | 636 | 648 | 307,000 | 3,240 |
| 2014-12-18 | 631 | 638 | 626 | 628 | 260,000 | 3,140 |
| 2014-12-17 | 607 | 621 | 607 | 615 | 346,000 | 3,075 |
| 2014-12-16 | 606 | 613 | 602 | 607 | 285,000 | 3,035 |
| 2014-12-15 | 614 | 621 | 614 | 615 | 224,000 | 3,075 |
| 2014-12-12 | 630 | 635 | 620 | 620 | 744,000 | 3,100 |
| 2014-12-11 | 634 | 641 | 632 | 635 | 173,000 | 3,175 |
| 2014-12-10 | 660 | 662 | 640 | 644 | 397,000 | 3,220 |
| 2014-12-09 | 653 | 660 | 653 | 660 | 406,000 | 3,300 |
| 2014-12-08 | 654 | 654 | 647 | 653 | 273,000 | 3,265 |
| 2014-12-05 | 645 | 650 | 639 | 650 | 209,000 | 3,250 |
| 2014-12-04 | 645 | 649 | 641 | 646 | 187,000 | 3,230 |
| 2014-12-03 | 640 | 643 | 636 | 639 | 221,000 | 3,195 |
| 2014-12-02 | 634 | 640 | 631 | 639 | 321,000 | 3,195 |
| 2014-12-01 | 633 | 638 | 627 | 635 | 303,000 | 3,175 |
| 2014-11-28 | 620 | 635 | 618 | 633 | 371,000 | 3,165 |
| 2014-11-27 | 623 | 626 | 611 | 614 | 235,000 | 3,070 |
| 2014-11-26 | 625 | 633 | 623 | 623 | 240,000 | 3,115 |
| 2014-11-25 | 639 | 643 | 627 | 629 | 349,000 | 3,145 |
| 2014-11-21 | 624 | 633 | 618 | 633 | 267,000 | 3,165 |
| 2014-11-20 | 634 | 636 | 623 | 624 | 297,000 | 3,120 |
| 2014-11-19 | 637 | 643 | 633 | 633 | 256,000 | 3,165 |
| 2014-11-18 | 634 | 639 | 632 | 639 | 283,000 | 3,195 |
| 2014-11-17 | 655 | 655 | 628 | 630 | 422,000 | 3,150 |
| 2014-11-14 | 633 | 658 | 629 | 654 | 1,018,000 | 3,270 |
| 2014-11-13 | 611 | 626 | 609 | 623 | 360,000 | 3,115 |
| 2014-11-12 | 613 | 624 | 610 | 611 | 485,000 | 3,055 |
| 2014-11-11 | 609 | 613 | 606 | 612 | 297,000 | 3,060 |
| 2014-11-10 | 609 | 610 | 605 | 608 | 217,000 | 3,040 |
| 2014-11-07 | 603 | 612 | 601 | 611 | 379,000 | 3,055 |
| 2014-11-06 | 620 | 620 | 596 | 597 | 516,000 | 2,985 |
| 2014-11-05 | 619 | 622 | 614 | 620 | 370,000 | 3,100 |
| 2014-11-04 | 642 | 642 | 616 | 618 | 652,000 | 3,090 |
| 2014-10-31 | 583 | 617 | 582 | 615 | 849,000 | 3,075 |
| 2014-10-30 | 567 | 578 | 566 | 575 | 722,000 | 2,875 |
| 2014-10-29 | 559 | 572 | 558 | 568 | 441,000 | 2,840 |
| 2014-10-28 | 547 | 559 | 547 | 553 | 360,000 | 2,765 |
| 2014-10-27 | 539 | 549 | 533 | 549 | 551,000 | 2,745 |
| 2014-10-24 | 542 | 545 | 537 | 538 | 350,000 | 2,690 |
| 2014-10-23 | 537 | 544 | 528 | 537 | 468,000 | 2,685 |
| 2014-10-22 | 533 | 539 | 527 | 537 | 400,000 | 2,685 |
| 2014-10-21 | 536 | 536 | 525 | 526 | 248,000 | 2,630 |
| 2014-10-20 | 540 | 540 | 532 | 536 | 363,000 | 2,680 |
| 2014-10-17 | 536 | 539 | 520 | 521 | 493,000 | 2,605 |
| 2014-10-16 | 540 | 544 | 535 | 536 | 304,000 | 2,680 |
| 2014-10-15 | 546 | 557 | 544 | 552 | 335,000 | 2,760 |
| 2014-10-14 | 543 | 556 | 543 | 546 | 314,000 | 2,730 |
| 2014-10-10 | 560 | 566 | 558 | 561 | 266,000 | 2,805 |
| 2014-10-09 | 578 | 579 | 570 | 570 | 195,000 | 2,850 |
| 2014-10-08 | 575 | 582 | 571 | 578 | 292,000 | 2,890 |
| 2014-10-07 | 589 | 593 | 584 | 584 | 304,000 | 2,920 |
| 2014-10-06 | 591 | 593 | 586 | 588 | 178,000 | 2,940 |
| 2014-10-03 | 579 | 586 | 579 | 584 | 262,000 | 2,920 |
| 2014-10-02 | 604 | 604 | 585 | 585 | 370,000 | 2,925 |
| 2014-10-01 | 605 | 610 | 603 | 609 | 214,000 | 3,045 |
| 2014-09-30 | 614 | 614 | 603 | 604 | 157,000 | 3,020 |
| 2014-09-29 | 619 | 620 | 610 | 615 | 170,000 | 3,075 |
| 2014-09-26 | 613 | 618 | 612 | 615 | 234,000 | 3,075 |
| 2014-09-25 | 610 | 626 | 607 | 626 | 355,000 | 3,130 |
| 2014-09-24 | 607 | 609 | 605 | 608 | 206,000 | 3,040 |
| 2014-09-22 | 614 | 618 | 611 | 612 | 224,000 | 3,060 |
| 2014-09-19 | 609 | 619 | 607 | 614 | 464,000 | 3,070 |
| 2014-09-18 | 606 | 610 | 605 | 607 | 224,000 | 3,035 |
| 2014-09-17 | 605 | 605 | 600 | 603 | 116,000 | 3,015 |
| 2014-09-16 | 614 | 615 | 604 | 605 | 242,000 | 3,025 |
| 2014-09-12 | 615 | 620 | 612 | 617 | 402,000 | 3,085 |
| 2014-09-11 | 617 | 621 | 614 | 616 | 175,000 | 3,080 |
| 2014-09-10 | 607 | 617 | 607 | 617 | 275,000 | 3,085 |
| 2014-09-09 | 617 | 618 | 612 | 612 | 140,000 | 3,060 |
| 2014-09-08 | 611 | 615 | 606 | 615 | 160,000 | 3,075 |
| 2014-09-05 | 616 | 616 | 606 | 607 | 137,000 | 3,035 |
| 2014-09-04 | 611 | 616 | 611 | 614 | 183,000 | 3,070 |
| 2014-09-03 | 614 | 617 | 611 | 612 | 221,000 | 3,060 |
| 2014-09-02 | 603 | 612 | 601 | 610 | 308,000 | 3,050 |
| 2014-09-01 | 603 | 604 | 600 | 601 | 77,000 | 3,005 |
| 2014-08-29 | 600 | 606 | 600 | 602 | 128,000 | 3,010 |
| 2014-08-28 | 605 | 606 | 599 | 606 | 149,000 | 3,030 |
| 2014-08-27 | 611 | 611 | 607 | 610 | 137,000 | 3,050 |
| 2014-08-26 | 618 | 618 | 610 | 610 | 176,000 | 3,050 |
| 2014-08-25 | 620 | 620 | 615 | 618 | 129,000 | 3,090 |
| 2014-08-22 | 621 | 623 | 618 | 620 | 296,000 | 3,100 |
| 2014-08-21 | 613 | 620 | 608 | 620 | 247,000 | 3,100 |
| 2014-08-20 | 614 | 615 | 612 | 613 | 199,000 | 3,065 |
| 2014-08-19 | 610 | 613 | 608 | 612 | 225,000 | 3,060 |
| 2014-08-18 | 608 | 608 | 605 | 606 | 105,000 | 3,030 |
| 2014-08-15 | 605 | 610 | 602 | 609 | 226,000 | 3,045 |
| 2014-08-14 | 602 | 607 | 601 | 605 | 121,000 | 3,025 |
| 2014-08-13 | 595 | 601 | 590 | 600 | 145,000 | 3,000 |
| 2014-08-12 | 594 | 597 | 592 | 596 | 166,000 | 2,980 |
| 2014-08-11 | 588 | 594 | 582 | 593 | 223,000 | 2,965 |
| 2014-08-08 | 591 | 592 | 578 | 578 | 368,000 | 2,890 |
| 2014-08-07 | 580 | 597 | 578 | 597 | 306,000 | 2,985 |
| 2014-08-06 | 592 | 594 | 585 | 586 | 219,000 | 2,930 |
| 2014-08-05 | 603 | 607 | 592 | 594 | 263,000 | 2,970 |
| 2014-08-04 | 607 | 608 | 603 | 608 | 216,000 | 3,040 |
| 2014-08-01 | 611 | 613 | 609 | 611 | 187,000 | 3,055 |
| 2014-07-31 | 617 | 620 | 616 | 616 | 219,000 | 3,080 |
| 2014-07-30 | 615 | 618 | 614 | 617 | 234,000 | 3,085 |
| 2014-07-29 | 616 | 618 | 612 | 617 | 266,000 | 3,085 |
| 2014-07-28 | 617 | 622 | 614 | 615 | 306,000 | 3,075 |
| 2014-07-25 | 614 | 617 | 613 | 617 | 172,000 | 3,085 |
| 2014-07-24 | 617 | 621 | 614 | 615 | 195,000 | 3,075 |
| 2014-07-23 | 622 | 624 | 615 | 616 | 336,000 | 3,080 |
| 2014-07-22 | 610 | 623 | 610 | 622 | 303,000 | 3,110 |
| 2014-07-18 | 610 | 610 | 603 | 609 | 175,000 | 3,045 |
| 2014-07-17 | 619 | 619 | 613 | 615 | 169,000 | 3,075 |
| 2014-07-16 | 617 | 622 | 615 | 616 | 255,000 | 3,080 |
| 2014-07-15 | 610 | 620 | 607 | 617 | 375,000 | 3,085 |
| 2014-07-14 | 612 | 612 | 606 | 612 | 167,000 | 3,060 |
| 2014-07-11 | 605 | 609 | 601 | 609 | 176,000 | 3,045 |
| 2014-07-10 | 618 | 618 | 610 | 611 | 300,000 | 3,055 |
| 2014-07-09 | 609 | 617 | 609 | 614 | 475,000 | 3,070 |
| 2014-07-08 | 610 | 620 | 609 | 616 | 297,000 | 3,080 |
| 2014-07-07 | 615 | 616 | 612 | 614 | 115,000 | 3,070 |
| 2014-07-04 | 614 | 619 | 614 | 617 | 163,000 | 3,085 |
| 2014-07-03 | 618 | 618 | 608 | 614 | 353,000 | 3,070 |
| 2014-07-02 | 620 | 623 | 616 | 616 | 232,000 | 3,080 |
| 2014-07-01 | 609 | 619 | 609 | 617 | 313,000 | 3,085 |
| 2014-06-30 | 598 | 611 | 595 | 610 | 278,000 | 3,050 |
| 2014-06-27 | 603 | 603 | 593 | 595 | 248,000 | 2,975 |
| 2014-06-26 | 608 | 615 | 606 | 606 | 408,000 | 3,030 |
| 2014-06-25 | 605 | 609 | 601 | 604 | 241,000 | 3,020 |
| 2014-06-24 | 598 | 607 | 594 | 605 | 283,000 | 3,025 |
| 2014-06-23 | 600 | 600 | 595 | 598 | 342,000 | 2,990 |
| 2014-06-20 | 606 | 608 | 600 | 600 | 490,000 | 3,000 |
| 2014-06-19 | 600 | 612 | 597 | 611 | 422,000 | 3,055 |
| 2014-06-18 | 598 | 604 | 595 | 603 | 548,000 | 3,015 |
| 2014-06-17 | 582 | 593 | 582 | 593 | 339,000 | 2,965 |
| 2014-06-16 | 585 | 585 | 580 | 580 | 174,000 | 2,900 |
| 2014-06-13 | 573 | 585 | 573 | 585 | 475,000 | 2,925 |
| 2014-06-12 | 575 | 582 | 575 | 579 | 336,000 | 2,895 |
| 2014-06-11 | 575 | 583 | 575 | 580 | 255,000 | 2,900 |
| 2014-06-10 | 573 | 581 | 573 | 575 | 321,000 | 2,875 |
| 2014-06-09 | 578 | 578 | 573 | 574 | 475,000 | 2,870 |
| 2014-06-06 | 569 | 575 | 569 | 575 | 345,000 | 2,875 |
| 2014-06-05 | 567 | 570 | 565 | 569 | 221,000 | 2,845 |
| 2014-06-04 | 568 | 569 | 564 | 567 | 220,000 | 2,835 |
| 2014-06-03 | 569 | 573 | 563 | 569 | 352,000 | 2,845 |
| 2014-06-02 | 564 | 569 | 559 | 568 | 337,000 | 2,840 |
| 2014-05-30 | 571 | 572 | 561 | 561 | 872,000 | 2,805 |
| 2014-05-29 | 566 | 570 | 564 | 568 | 344,000 | 2,840 |
| 2014-05-28 | 563 | 571 | 561 | 566 | 411,000 | 2,830 |
| 2014-05-27 | 560 | 563 | 557 | 559 | 209,000 | 2,795 |
| 2014-05-26 | 561 | 561 | 556 | 560 | 134,000 | 2,800 |
| 2014-05-23 | 550 | 561 | 550 | 555 | 326,000 | 2,775 |
| 2014-05-22 | 537 | 552 | 535 | 550 | 397,000 | 2,750 |
| 2014-05-21 | 533 | 538 | 533 | 535 | 260,000 | 2,675 |
| 2014-05-20 | 543 | 544 | 539 | 539 | 229,000 | 2,695 |
| 2014-05-19 | 540 | 544 | 537 | 538 | 353,000 | 2,690 |
| 2014-05-16 | 544 | 545 | 532 | 542 | 488,000 | 2,710 |
| 2014-05-15 | 548 | 556 | 540 | 554 | 259,000 | 2,770 |
| 2014-05-14 | 554 | 556 | 547 | 556 | 320,000 | 2,780 |
| 2014-05-13 | 563 | 563 | 546 | 554 | 436,000 | 2,770 |
| 2014-05-12 | 554 | 558 | 550 | 551 | 230,000 | 2,755 |
| 2014-05-09 | 556 | 570 | 556 | 558 | 356,000 | 2,790 |
| 2014-05-08 | 556 | 564 | 556 | 558 | 253,000 | 2,790 |
| 2014-05-07 | 564 | 566 | 553 | 555 | 566,000 | 2,775 |
| 2014-05-02 | 573 | 574 | 560 | 565 | 424,000 | 2,825 |
| 2014-05-01 | 558 | 573 | 558 | 571 | 550,000 | 2,855 |
| 2014-04-30 | 553 | 562 | 550 | 558 | 498,000 | 2,790 |
| 2014-04-28 | 536 | 545 | 528 | 543 | 531,000 | 2,715 |
| 2014-04-25 | 537 | 546 | 532 | 541 | 332,000 | 2,705 |
| 2014-04-24 | 542 | 554 | 535 | 540 | 513,000 | 2,700 |
| 2014-04-23 | 532 | 549 | 532 | 544 | 725,000 | 2,720 |
| 2014-04-22 | 535 | 543 | 529 | 530 | 287,000 | 2,650 |
| 2014-04-21 | 535 | 542 | 530 | 535 | 198,000 | 2,675 |
| 2014-04-18 | 534 | 536 | 527 | 536 | 229,000 | 2,680 |
| 2014-04-17 | 537 | 537 | 526 | 533 | 404,000 | 2,665 |
| 2014-04-16 | 532 | 537 | 531 | 535 | 271,000 | 2,675 |
| 2014-04-15 | 529 | 532 | 520 | 522 | 326,000 | 2,610 |
| 2014-04-14 | 525 | 535 | 525 | 525 | 255,000 | 2,625 |
| 2014-04-11 | 526 | 535 | 525 | 528 | 364,000 | 2,640 |
| 2014-04-10 | 541 | 550 | 535 | 536 | 359,000 | 2,680 |
| 2014-04-09 | 542 | 543 | 533 | 536 | 579,000 | 2,680 |
| 2014-04-08 | 554 | 556 | 545 | 550 | 378,000 | 2,750 |
| 2014-04-07 | 568 | 569 | 555 | 560 | 431,000 | 2,800 |
| 2014-04-04 | 577 | 582 | 575 | 578 | 372,000 | 2,890 |
| 2014-04-03 | 574 | 582 | 571 | 577 | 581,000 | 2,885 |
| 2014-04-02 | 568 | 581 | 567 | 568 | 720,000 | 2,840 |
| 2014-04-01 | 564 | 565 | 554 | 563 | 702,000 | 2,815 |
| 2014-03-31 | 560 | 566 | 552 | 560 | 639,000 | 2,800 |
| 2014-03-28 | 555 | 558 | 550 | 558 | 626,000 | 2,790 |
| 2014-03-27 | 536 | 555 | 530 | 553 | 755,000 | 2,765 |
| 2014-03-26 | 539 | 540 | 530 | 538 | 625,000 | 2,690 |
| 2014-03-25 | 520 | 540 | 520 | 529 | 539,000 | 2,645 |
| 2014-03-24 | 499 | 527 | 497 | 521 | 551,000 | 2,605 |
| 2014-03-20 | 501 | 502 | 492 | 495 | 492,000 | 2,475 |
| 2014-03-19 | 501 | 508 | 496 | 500 | 255,000 | 2,500 |
| 2014-03-18 | 500 | 504 | 492 | 503 | 226,000 | 2,515 |
| 2014-03-17 | 497 | 500 | 490 | 492 | 289,000 | 2,460 |
| 2014-03-14 | 501 | 506 | 500 | 500 | 584,000 | 2,500 |
| 2014-03-13 | 511 | 516 | 510 | 511 | 147,000 | 2,555 |
| 2014-03-12 | 517 | 518 | 512 | 513 | 131,000 | 2,565 |
| 2014-03-11 | 532 | 532 | 522 | 527 | 194,000 | 2,635 |
| 2014-03-10 | 527 | 529 | 523 | 523 | 104,000 | 2,615 |
| 2014-03-07 | 531 | 534 | 526 | 532 | 234,000 | 2,660 |
| 2014-03-06 | 522 | 528 | 518 | 528 | 220,000 | 2,640 |
| 2014-03-05 | 522 | 527 | 519 | 520 | 252,000 | 2,600 |
| 2014-03-04 | 512 | 525 | 511 | 519 | 328,000 | 2,595 |
| 2014-03-03 | 504 | 512 | 498 | 512 | 206,000 | 2,560 |
| 2014-02-28 | 517 | 517 | 506 | 511 | 274,000 | 2,555 |
| 2014-02-27 | 522 | 525 | 515 | 517 | 413,000 | 2,585 |
| 2014-02-26 | 524 | 534 | 524 | 529 | 281,000 | 2,645 |
| 2014-02-25 | 533 | 537 | 529 | 534 | 295,000 | 2,670 |
| 2014-02-24 | 525 | 539 | 518 | 529 | 498,000 | 2,645 |
| 2014-02-21 | 512 | 528 | 511 | 527 | 502,000 | 2,635 |
| 2014-02-20 | 519 | 521 | 508 | 511 | 507,000 | 2,555 |
| 2014-02-19 | 509 | 529 | 507 | 524 | 664,000 | 2,620 |
| 2014-02-18 | 494 | 515 | 488 | 512 | 453,000 | 2,560 |
| 2014-02-17 | 474 | 493 | 473 | 490 | 355,000 | 2,450 |
| 2014-02-14 | 482 | 488 | 470 | 471 | 232,000 | 2,355 |
| 2014-02-13 | 492 | 492 | 482 | 484 | 162,000 | 2,420 |
| 2014-02-12 | 492 | 496 | 487 | 489 | 153,000 | 2,445 |
| 2014-02-10 | 498 | 498 | 483 | 485 | 202,000 | 2,425 |
| 2014-02-07 | 485 | 488 | 480 | 486 | 194,000 | 2,430 |
| 2014-02-06 | 482 | 485 | 476 | 477 | 287,000 | 2,385 |
| 2014-02-05 | 476 | 485 | 475 | 482 | 523,000 | 2,410 |
| 2014-02-04 | 485 | 487 | 470 | 470 | 564,000 | 2,350 |
| 2014-02-03 | 500 | 505 | 495 | 495 | 293,000 | 2,475 |
| 2014-01-31 | 506 | 510 | 499 | 504 | 330,000 | 2,520 |
| 2014-01-30 | 504 | 510 | 500 | 503 | 350,000 | 2,515 |
| 2014-01-29 | 502 | 515 | 502 | 514 | 233,000 | 2,570 |
| 2014-01-28 | 500 | 505 | 499 | 500 | 342,000 | 2,500 |
| 2014-01-27 | 504 | 505 | 494 | 494 | 535,000 | 2,470 |
| 2014-01-24 | 521 | 525 | 517 | 517 | 315,000 | 2,585 |
| 2014-01-23 | 542 | 544 | 528 | 528 | 327,000 | 2,640 |
| 2014-01-22 | 538 | 547 | 538 | 541 | 287,000 | 2,705 |
| 2014-01-21 | 540 | 542 | 537 | 538 | 196,000 | 2,690 |
| 2014-01-20 | 542 | 542 | 536 | 538 | 126,000 | 2,690 |
| 2014-01-17 | 531 | 543 | 531 | 542 | 283,000 | 2,710 |
| 2014-01-16 | 535 | 542 | 533 | 533 | 155,000 | 2,665 |
| 2014-01-15 | 532 | 536 | 526 | 535 | 196,000 | 2,675 |
| 2014-01-14 | 537 | 537 | 529 | 530 | 293,000 | 2,650 |
| 2014-01-10 | 535 | 544 | 528 | 542 | 365,000 | 2,710 |
| 2014-01-09 | 540 | 540 | 532 | 537 | 334,000 | 2,685 |
| 2014-01-08 | 539 | 540 | 533 | 540 | 297,000 | 2,700 |
| 2014-01-07 | 542 | 542 | 536 | 537 | 243,000 | 2,685 |
| 2014-01-06 | 547 | 550 | 543 | 544 | 342,000 | 2,720 |
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
