8366 (株)滋賀銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 608 | 610 | 603 | 607 | 256,000 | 3,035 |
| 2015-12-29 | 587 | 608 | 584 | 603 | 469,000 | 3,015 |
| 2015-12-28 | 577 | 590 | 575 | 587 | 223,000 | 2,935 |
| 2015-12-25 | 580 | 586 | 576 | 577 | 245,000 | 2,885 |
| 2015-12-24 | 594 | 594 | 583 | 584 | 199,000 | 2,920 |
| 2015-12-22 | 585 | 591 | 581 | 587 | 256,000 | 2,935 |
| 2015-12-21 | 580 | 588 | 574 | 585 | 414,000 | 2,925 |
| 2015-12-18 | 594 | 604 | 584 | 586 | 663,000 | 2,930 |
| 2015-12-17 | 605 | 606 | 591 | 594 | 518,000 | 2,970 |
| 2015-12-16 | 585 | 592 | 585 | 591 | 549,000 | 2,955 |
| 2015-12-15 | 590 | 592 | 577 | 577 | 503,000 | 2,885 |
| 2015-12-14 | 585 | 593 | 582 | 591 | 400,000 | 2,955 |
| 2015-12-11 | 598 | 602 | 594 | 597 | 786,000 | 2,985 |
| 2015-12-10 | 603 | 604 | 596 | 597 | 414,000 | 2,985 |
| 2015-12-09 | 606 | 610 | 600 | 603 | 462,000 | 3,015 |
| 2015-12-08 | 608 | 610 | 601 | 606 | 585,000 | 3,030 |
| 2015-12-07 | 612 | 621 | 610 | 610 | 391,000 | 3,050 |
| 2015-12-04 | 605 | 612 | 605 | 611 | 447,000 | 3,055 |
| 2015-12-03 | 622 | 627 | 615 | 618 | 376,000 | 3,090 |
| 2015-12-02 | 622 | 627 | 622 | 622 | 598,000 | 3,110 |
| 2015-12-01 | 617 | 622 | 616 | 620 | 390,000 | 3,100 |
| 2015-11-30 | 625 | 626 | 615 | 619 | 790,000 | 3,095 |
| 2015-11-27 | 633 | 637 | 625 | 631 | 461,000 | 3,155 |
| 2015-11-26 | 634 | 639 | 632 | 635 | 468,000 | 3,175 |
| 2015-11-25 | 644 | 644 | 633 | 635 | 418,000 | 3,175 |
| 2015-11-24 | 649 | 649 | 638 | 646 | 558,000 | 3,230 |
| 2015-11-20 | 657 | 657 | 637 | 650 | 1,108,000 | 3,250 |
| 2015-11-19 | 652 | 662 | 650 | 657 | 723,000 | 3,285 |
| 2015-11-18 | 652 | 653 | 644 | 644 | 521,000 | 3,220 |
| 2015-11-17 | 653 | 654 | 644 | 648 | 604,000 | 3,240 |
| 2015-11-16 | 638 | 651 | 638 | 647 | 465,000 | 3,235 |
| 2015-11-13 | 653 | 659 | 646 | 647 | 655,000 | 3,235 |
| 2015-11-12 | 664 | 669 | 660 | 667 | 759,000 | 3,335 |
| 2015-11-11 | 660 | 671 | 657 | 662 | 784,000 | 3,310 |
| 2015-11-10 | 658 | 668 | 658 | 665 | 450,000 | 3,325 |
| 2015-11-09 | 664 | 673 | 662 | 668 | 896,000 | 3,340 |
| 2015-11-06 | 654 | 660 | 651 | 658 | 666,000 | 3,290 |
| 2015-11-05 | 644 | 654 | 638 | 652 | 877,000 | 3,260 |
| 2015-11-04 | 646 | 654 | 638 | 639 | 769,000 | 3,195 |
| 2015-11-02 | 640 | 645 | 633 | 642 | 780,000 | 3,210 |
| 2015-10-30 | 650 | 659 | 641 | 649 | 932,000 | 3,245 |
| 2015-10-29 | 637 | 654 | 636 | 650 | 2,236,000 | 3,250 |
| 2015-10-28 | 634 | 637 | 623 | 630 | 1,125,000 | 3,150 |
| 2015-10-27 | 617 | 644 | 617 | 628 | 1,625,000 | 3,140 |
| 2015-10-26 | 621 | 624 | 615 | 617 | 431,000 | 3,085 |
| 2015-10-23 | 617 | 621 | 612 | 615 | 472,000 | 3,075 |
| 2015-10-22 | 608 | 616 | 607 | 608 | 324,000 | 3,040 |
| 2015-10-21 | 593 | 611 | 593 | 610 | 373,000 | 3,050 |
| 2015-10-20 | 601 | 607 | 595 | 599 | 263,000 | 2,995 |
| 2015-10-19 | 602 | 608 | 596 | 599 | 625,000 | 2,995 |
| 2015-10-16 | 597 | 611 | 597 | 604 | 1,012,000 | 3,020 |
| 2015-10-15 | 583 | 596 | 582 | 590 | 762,000 | 2,950 |
| 2015-10-14 | 595 | 595 | 579 | 583 | 954,000 | 2,915 |
| 2015-10-13 | 607 | 607 | 596 | 598 | 661,000 | 2,990 |
| 2015-10-09 | 614 | 614 | 602 | 610 | 683,000 | 3,050 |
| 2015-10-08 | 616 | 619 | 607 | 609 | 550,000 | 3,045 |
| 2015-10-07 | 611 | 619 | 607 | 615 | 563,000 | 3,075 |
| 2015-10-06 | 608 | 616 | 608 | 610 | 555,000 | 3,050 |
| 2015-10-05 | 615 | 616 | 604 | 606 | 349,000 | 3,030 |
| 2015-10-02 | 615 | 615 | 604 | 611 | 404,000 | 3,055 |
| 2015-10-01 | 610 | 622 | 603 | 615 | 588,000 | 3,075 |
| 2015-09-30 | 595 | 610 | 594 | 606 | 957,000 | 3,030 |
| 2015-09-29 | 593 | 597 | 584 | 593 | 1,084,000 | 2,965 |
| 2015-09-28 | 594 | 606 | 589 | 603 | 773,000 | 3,015 |
| 2015-09-25 | 583 | 597 | 583 | 594 | 751,000 | 2,970 |
| 2015-09-24 | 582 | 594 | 581 | 581 | 608,000 | 2,905 |
| 2015-09-18 | 607 | 607 | 588 | 592 | 631,000 | 2,960 |
| 2015-09-17 | 610 | 610 | 601 | 607 | 352,000 | 3,035 |
| 2015-09-16 | 610 | 613 | 603 | 610 | 386,000 | 3,050 |
| 2015-09-15 | 611 | 620 | 606 | 606 | 534,000 | 3,030 |
| 2015-09-14 | 604 | 611 | 596 | 605 | 417,000 | 3,025 |
| 2015-09-11 | 590 | 605 | 588 | 602 | 796,000 | 3,010 |
| 2015-09-10 | 587 | 600 | 585 | 596 | 613,000 | 2,980 |
| 2015-09-09 | 600 | 606 | 592 | 603 | 608,000 | 3,015 |
| 2015-09-08 | 584 | 589 | 579 | 584 | 340,000 | 2,920 |
| 2015-09-07 | 576 | 590 | 569 | 583 | 408,000 | 2,915 |
| 2015-09-04 | 589 | 594 | 575 | 581 | 673,000 | 2,905 |
| 2015-09-03 | 600 | 601 | 587 | 589 | 570,000 | 2,945 |
| 2015-09-02 | 592 | 614 | 586 | 600 | 823,000 | 3,000 |
| 2015-09-01 | 619 | 621 | 598 | 600 | 1,035,000 | 3,000 |
| 2015-08-31 | 616 | 627 | 611 | 620 | 765,000 | 3,100 |
| 2015-08-28 | 613 | 626 | 603 | 623 | 944,000 | 3,115 |
| 2015-08-27 | 602 | 605 | 585 | 588 | 929,000 | 2,940 |
| 2015-08-26 | 562 | 595 | 562 | 591 | 1,017,000 | 2,955 |
| 2015-08-25 | 563 | 580 | 558 | 558 | 1,040,000 | 2,790 |
| 2015-08-24 | 600 | 610 | 583 | 584 | 876,000 | 2,920 |
| 2015-08-21 | 637 | 641 | 616 | 620 | 672,000 | 3,100 |
| 2015-08-20 | 660 | 661 | 645 | 647 | 383,000 | 3,235 |
| 2015-08-19 | 660 | 665 | 659 | 660 | 290,000 | 3,300 |
| 2015-08-18 | 666 | 670 | 661 | 665 | 182,000 | 3,325 |
| 2015-08-17 | 666 | 674 | 660 | 665 | 267,000 | 3,325 |
| 2015-08-14 | 669 | 672 | 661 | 667 | 247,000 | 3,335 |
| 2015-08-13 | 668 | 673 | 665 | 670 | 367,000 | 3,350 |
| 2015-08-12 | 671 | 679 | 669 | 675 | 309,000 | 3,375 |
| 2015-08-11 | 678 | 679 | 668 | 675 | 344,000 | 3,375 |
| 2015-08-10 | 675 | 680 | 667 | 678 | 226,000 | 3,390 |
| 2015-08-07 | 662 | 675 | 661 | 674 | 322,000 | 3,370 |
| 2015-08-06 | 670 | 677 | 666 | 669 | 325,000 | 3,345 |
| 2015-08-05 | 658 | 676 | 658 | 666 | 436,000 | 3,330 |
| 2015-08-04 | 662 | 666 | 657 | 665 | 299,000 | 3,325 |
| 2015-08-03 | 658 | 662 | 651 | 659 | 317,000 | 3,295 |
| 2015-07-31 | 655 | 663 | 649 | 660 | 472,000 | 3,300 |
| 2015-07-30 | 646 | 656 | 644 | 650 | 605,000 | 3,250 |
| 2015-07-29 | 640 | 645 | 636 | 643 | 398,000 | 3,215 |
| 2015-07-28 | 642 | 652 | 637 | 644 | 564,000 | 3,220 |
| 2015-07-27 | 645 | 648 | 642 | 647 | 391,000 | 3,235 |
| 2015-07-24 | 665 | 669 | 646 | 649 | 517,000 | 3,245 |
| 2015-07-23 | 661 | 667 | 660 | 665 | 288,000 | 3,325 |
| 2015-07-22 | 658 | 665 | 658 | 659 | 294,000 | 3,295 |
| 2015-07-21 | 662 | 672 | 660 | 668 | 631,000 | 3,340 |
| 2015-07-17 | 663 | 665 | 655 | 658 | 519,000 | 3,290 |
| 2015-07-16 | 666 | 667 | 662 | 667 | 629,000 | 3,335 |
| 2015-07-15 | 654 | 661 | 649 | 661 | 671,000 | 3,305 |
| 2015-07-14 | 654 | 656 | 649 | 652 | 623,000 | 3,260 |
| 2015-07-13 | 640 | 644 | 634 | 642 | 538,000 | 3,210 |
| 2015-07-10 | 628 | 644 | 624 | 631 | 978,000 | 3,155 |
| 2015-07-09 | 624 | 632 | 612 | 627 | 1,141,000 | 3,135 |
| 2015-07-08 | 658 | 661 | 637 | 639 | 1,044,000 | 3,195 |
| 2015-07-07 | 661 | 673 | 661 | 665 | 445,000 | 3,325 |
| 2015-07-06 | 659 | 663 | 652 | 654 | 404,000 | 3,270 |
| 2015-07-03 | 671 | 678 | 667 | 669 | 305,000 | 3,345 |
| 2015-07-02 | 670 | 675 | 667 | 671 | 330,000 | 3,355 |
| 2015-07-01 | 660 | 664 | 653 | 663 | 390,000 | 3,315 |
| 2015-06-30 | 659 | 667 | 651 | 660 | 657,000 | 3,300 |
| 2015-06-29 | 668 | 669 | 655 | 659 | 569,000 | 3,295 |
| 2015-06-26 | 668 | 678 | 662 | 678 | 658,000 | 3,390 |
| 2015-06-25 | 674 | 674 | 663 | 664 | 322,000 | 3,320 |
| 2015-06-24 | 673 | 679 | 670 | 675 | 538,000 | 3,375 |
| 2015-06-23 | 662 | 677 | 658 | 668 | 990,000 | 3,340 |
| 2015-06-22 | 644 | 660 | 643 | 659 | 545,000 | 3,295 |
| 2015-06-19 | 641 | 648 | 640 | 642 | 572,000 | 3,210 |
| 2015-06-18 | 639 | 648 | 631 | 637 | 600,000 | 3,185 |
| 2015-06-17 | 641 | 644 | 635 | 639 | 576,000 | 3,195 |
| 2015-06-16 | 649 | 651 | 638 | 639 | 630,000 | 3,195 |
| 2015-06-15 | 656 | 662 | 653 | 653 | 365,000 | 3,265 |
| 2015-06-12 | 658 | 665 | 654 | 659 | 1,129,000 | 3,295 |
| 2015-06-11 | 657 | 668 | 655 | 658 | 471,000 | 3,290 |
| 2015-06-10 | 668 | 668 | 655 | 655 | 861,000 | 3,275 |
| 2015-06-09 | 672 | 678 | 658 | 661 | 851,000 | 3,305 |
| 2015-06-08 | 680 | 688 | 673 | 676 | 705,000 | 3,380 |
| 2015-06-05 | 672 | 678 | 669 | 673 | 452,000 | 3,365 |
| 2015-06-04 | 668 | 678 | 666 | 674 | 284,000 | 3,370 |
| 2015-06-03 | 670 | 674 | 663 | 667 | 498,000 | 3,335 |
| 2015-06-02 | 677 | 678 | 668 | 673 | 726,000 | 3,365 |
| 2015-06-01 | 677 | 678 | 669 | 677 | 448,000 | 3,385 |
| 2015-05-29 | 684 | 688 | 677 | 677 | 638,000 | 3,385 |
| 2015-05-28 | 677 | 685 | 674 | 680 | 895,000 | 3,400 |
| 2015-05-27 | 675 | 679 | 668 | 674 | 458,000 | 3,370 |
| 2015-05-26 | 672 | 678 | 672 | 674 | 303,000 | 3,370 |
| 2015-05-25 | 669 | 677 | 669 | 676 | 517,000 | 3,380 |
| 2015-05-22 | 672 | 672 | 664 | 668 | 405,000 | 3,340 |
| 2015-05-21 | 664 | 672 | 658 | 669 | 638,000 | 3,345 |
| 2015-05-20 | 665 | 666 | 658 | 661 | 450,000 | 3,305 |
| 2015-05-19 | 650 | 665 | 647 | 665 | 912,000 | 3,325 |
| 2015-05-18 | 634 | 650 | 633 | 650 | 808,000 | 3,250 |
| 2015-05-15 | 625 | 642 | 625 | 640 | 847,000 | 3,200 |
| 2015-05-14 | 633 | 639 | 625 | 629 | 590,000 | 3,145 |
| 2015-05-13 | 637 | 640 | 626 | 633 | 546,000 | 3,165 |
| 2015-05-12 | 632 | 637 | 630 | 636 | 551,000 | 3,180 |
| 2015-05-11 | 640 | 642 | 632 | 637 | 613,000 | 3,185 |
| 2015-05-08 | 625 | 636 | 625 | 634 | 702,000 | 3,170 |
| 2015-05-07 | 625 | 633 | 622 | 623 | 595,000 | 3,115 |
| 2015-05-01 | 630 | 638 | 621 | 626 | 689,000 | 3,130 |
| 2015-04-30 | 640 | 643 | 626 | 632 | 780,000 | 3,160 |
| 2015-04-28 | 642 | 646 | 638 | 644 | 535,000 | 3,220 |
| 2015-04-27 | 644 | 646 | 634 | 640 | 454,000 | 3,200 |
| 2015-04-24 | 649 | 649 | 642 | 643 | 534,000 | 3,215 |
| 2015-04-23 | 652 | 654 | 639 | 646 | 738,000 | 3,230 |
| 2015-04-22 | 644 | 651 | 639 | 650 | 1,085,000 | 3,250 |
| 2015-04-21 | 629 | 643 | 628 | 641 | 905,000 | 3,205 |
| 2015-04-20 | 633 | 635 | 625 | 630 | 651,000 | 3,150 |
| 2015-04-17 | 629 | 641 | 625 | 634 | 1,409,000 | 3,170 |
| 2015-04-16 | 607 | 630 | 605 | 630 | 1,288,000 | 3,150 |
| 2015-04-15 | 601 | 607 | 600 | 607 | 568,000 | 3,035 |
| 2015-04-14 | 593 | 606 | 592 | 604 | 723,000 | 3,020 |
| 2015-04-13 | 599 | 599 | 590 | 594 | 607,000 | 2,970 |
| 2015-04-10 | 595 | 597 | 590 | 597 | 563,000 | 2,985 |
| 2015-04-09 | 596 | 597 | 591 | 594 | 550,000 | 2,970 |
| 2015-04-08 | 595 | 601 | 592 | 595 | 853,000 | 2,975 |
| 2015-04-07 | 582 | 592 | 582 | 590 | 668,000 | 2,950 |
| 2015-04-06 | 582 | 582 | 576 | 580 | 624,000 | 2,900 |
| 2015-04-03 | 592 | 596 | 579 | 585 | 833,000 | 2,925 |
| 2015-04-02 | 589 | 606 | 585 | 596 | 1,190,000 | 2,980 |
| 2015-04-01 | 601 | 602 | 586 | 590 | 1,684,000 | 2,950 |
| 2015-03-31 | 618 | 618 | 599 | 600 | 1,147,000 | 3,000 |
| 2015-03-30 | 610 | 615 | 605 | 613 | 663,000 | 3,065 |
| 2015-03-27 | 616 | 623 | 602 | 608 | 839,000 | 3,040 |
| 2015-03-26 | 630 | 630 | 616 | 617 | 858,000 | 3,085 |
| 2015-03-25 | 635 | 638 | 628 | 632 | 783,000 | 3,160 |
| 2015-03-24 | 629 | 633 | 625 | 632 | 651,000 | 3,160 |
| 2015-03-23 | 632 | 632 | 623 | 631 | 542,000 | 3,155 |
| 2015-03-20 | 630 | 632 | 624 | 632 | 954,000 | 3,160 |
| 2015-03-19 | 640 | 640 | 625 | 627 | 1,056,000 | 3,135 |
| 2015-03-18 | 641 | 643 | 634 | 640 | 610,000 | 3,200 |
| 2015-03-17 | 640 | 642 | 637 | 638 | 544,000 | 3,190 |
| 2015-03-16 | 635 | 646 | 630 | 639 | 755,000 | 3,195 |
| 2015-03-13 | 650 | 650 | 635 | 638 | 1,252,000 | 3,190 |
| 2015-03-12 | 639 | 649 | 638 | 640 | 678,000 | 3,200 |
| 2015-03-11 | 640 | 643 | 636 | 638 | 1,352,000 | 3,190 |
| 2015-03-10 | 646 | 650 | 634 | 639 | 1,369,000 | 3,195 |
| 2015-03-09 | 662 | 662 | 640 | 644 | 1,657,000 | 3,220 |
| 2015-03-06 | 699 | 699 | 658 | 662 | 3,343,000 | 3,310 |
| 2015-03-05 | 704 | 713 | 704 | 712 | 219,000 | 3,560 |
| 2015-03-04 | 717 | 717 | 700 | 706 | 358,000 | 3,530 |
| 2015-03-03 | 715 | 719 | 708 | 714 | 288,000 | 3,570 |
| 2015-03-02 | 712 | 715 | 702 | 709 | 484,000 | 3,545 |
| 2015-02-27 | 720 | 734 | 715 | 715 | 471,000 | 3,575 |
| 2015-02-26 | 726 | 727 | 714 | 718 | 448,000 | 3,590 |
| 2015-02-25 | 728 | 728 | 718 | 723 | 491,000 | 3,615 |
| 2015-02-24 | 731 | 733 | 718 | 718 | 503,000 | 3,590 |
| 2015-02-23 | 743 | 743 | 722 | 726 | 881,000 | 3,630 |
| 2015-02-20 | 749 | 749 | 739 | 743 | 417,000 | 3,715 |
| 2015-02-19 | 733 | 750 | 733 | 747 | 812,000 | 3,735 |
| 2015-02-18 | 724 | 741 | 723 | 736 | 546,000 | 3,680 |
| 2015-02-17 | 715 | 718 | 708 | 712 | 425,000 | 3,560 |
| 2015-02-16 | 700 | 725 | 696 | 719 | 418,000 | 3,595 |
| 2015-02-13 | 703 | 706 | 695 | 698 | 395,000 | 3,490 |
| 2015-02-12 | 692 | 710 | 691 | 703 | 574,000 | 3,515 |
| 2015-02-10 | 684 | 687 | 677 | 682 | 230,000 | 3,410 |
| 2015-02-09 | 685 | 692 | 675 | 682 | 268,000 | 3,410 |
| 2015-02-06 | 673 | 685 | 673 | 681 | 232,000 | 3,405 |
| 2015-02-05 | 671 | 679 | 654 | 669 | 301,000 | 3,345 |
| 2015-02-04 | 661 | 679 | 661 | 667 | 365,000 | 3,335 |
| 2015-02-03 | 661 | 665 | 653 | 656 | 319,000 | 3,280 |
| 2015-02-02 | 652 | 661 | 651 | 659 | 236,000 | 3,295 |
| 2015-01-30 | 660 | 673 | 659 | 661 | 390,000 | 3,305 |
| 2015-01-29 | 653 | 659 | 647 | 656 | 206,000 | 3,280 |
| 2015-01-28 | 652 | 657 | 647 | 656 | 190,000 | 3,280 |
| 2015-01-27 | 642 | 654 | 638 | 652 | 334,000 | 3,260 |
| 2015-01-26 | 622 | 638 | 620 | 636 | 192,000 | 3,180 |
| 2015-01-23 | 621 | 634 | 621 | 629 | 320,000 | 3,145 |
| 2015-01-22 | 625 | 625 | 611 | 617 | 231,000 | 3,085 |
| 2015-01-21 | 634 | 634 | 622 | 626 | 214,000 | 3,130 |
| 2015-01-20 | 617 | 635 | 616 | 635 | 273,000 | 3,175 |
| 2015-01-19 | 617 | 620 | 610 | 615 | 321,000 | 3,075 |
| 2015-01-16 | 616 | 617 | 605 | 610 | 304,000 | 3,050 |
| 2015-01-15 | 619 | 628 | 617 | 626 | 251,000 | 3,130 |
| 2015-01-14 | 618 | 628 | 618 | 620 | 289,000 | 3,100 |
| 2015-01-13 | 618 | 622 | 612 | 622 | 186,000 | 3,110 |
| 2015-01-09 | 624 | 628 | 620 | 626 | 287,000 | 3,130 |
| 2015-01-08 | 626 | 631 | 621 | 623 | 216,000 | 3,115 |
| 2015-01-07 | 619 | 627 | 618 | 621 | 211,000 | 3,105 |
| 2015-01-06 | 640 | 640 | 625 | 625 | 349,000 | 3,125 |
| 2015-01-05 | 645 | 651 | 638 | 649 | 222,000 | 3,245 |
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
