1. HOME >
  2. 株価時系列 >
  3. 8366 >
  4. 2016年

8366 (株)滋賀銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30638640631636323,0003,180
2016-12-29644645637639425,0003,195
2016-12-28648648641645317,0003,225
2016-12-27647649640645347,0003,225
2016-12-26651651646648350,0003,240
2016-12-22657658648650496,0003,250
2016-12-21660666653657568,0003,285
2016-12-20663664653657356,0003,285
2016-12-19660666654663536,0003,315
2016-12-16659670652661956,0003,305
2016-12-15650656646653505,0003,265
2016-12-14644645637645439,0003,225
2016-12-13648657642651905,0003,255
2016-12-12653655638646692,0003,230
2016-12-096396546386531,333,0003,265
2016-12-08637637628635543,0003,175
2016-12-07620632620632565,0003,160
2016-12-06616623614619467,0003,095
2016-12-05610613607612371,0003,060
2016-12-02603621603618761,0003,090
2016-12-01603610597603514,0003,015
2016-11-30600602593596428,0002,980
2016-11-29597597588594342,0002,970
2016-11-28587596585594368,0002,970
2016-11-25591594583589501,0002,945
2016-11-24600601583587464,0002,935
2016-11-22591595589594494,0002,970
2016-11-21581591581590658,0002,950
2016-11-18580583575581654,0002,905
2016-11-17571579569576688,0002,880
2016-11-16570573563573544,0002,865
2016-11-15560567553560610,0002,800
2016-11-14559560552558635,0002,790
2016-11-11545555533540675,0002,700
2016-11-10550553533542687,0002,710
2016-11-09543550506511808,0002,555
2016-11-08540545538541234,0002,705
2016-11-07540544536538257,0002,690
2016-11-04536536523533374,0002,665
2016-11-02538538531536320,0002,680
2016-11-01545546540543325,0002,715
2016-10-31553553538545533,0002,725
2016-10-28554557548550819,0002,750
2016-10-275325495325461,008,0002,730
2016-10-26527530519527278,0002,635
2016-10-25526534526528320,0002,640
2016-10-24526527520526216,0002,630
2016-10-21527533524531398,0002,655
2016-10-20518528518528341,0002,640
2016-10-19521525519519256,0002,595
2016-10-17522524516519221,0002,595
2016-10-13511515505509356,0002,545
2016-10-12501509500505245,0002,525
2016-10-11509515506508214,0002,540
2016-10-07508512504509136,0002,545
2016-10-06511518509510289,0002,550
2016-10-05503509499508333,0002,540
2016-10-04493505493500347,0002,500
2016-10-03494501488492292,0002,460
2016-09-30498498487490387,0002,450
2016-09-29507510498506422,0002,530
2016-09-28510513498500499,0002,500
2016-09-27515515497514565,0002,570
2016-09-26530533519521396,0002,605
2016-09-23530534523531611,0002,655
2016-09-21500530489530866,0002,650
2016-09-20494507493499437,0002,495
2016-09-16489503487501579,0002,505
2016-09-15483489481485474,0002,425
2016-09-14482492477489330,0002,445
2016-09-13494496485489237,0002,445
2016-09-12501502490494269,0002,470
2016-09-09505508503503338,0002,515
2016-09-08504510504507328,0002,535
2016-09-07500503490503314,0002,515
2016-09-06507509504506204,0002,530
2016-09-05511514504506234,0002,530
2016-09-02508511505510392,0002,550
2016-09-01502513500510621,0002,550
2016-08-31494500492498463,0002,490
2016-08-30487495486494143,0002,470
2016-08-29486491485490151,0002,450
2016-08-26476482474478235,0002,390
2016-08-25481483477482236,0002,410
2016-08-24484486478483369,0002,415
2016-08-23496496483485656,0002,425
2016-08-22489500484498329,0002,490
2016-08-19488492486490199,0002,450
2016-08-18493504488488365,0002,440
2016-08-17484497482494315,0002,470
2016-08-16494495487487383,0002,435
2016-08-15501506493494209,0002,470
2016-08-12518518498503351,0002,515
2016-08-10513513507513416,0002,565
2016-08-09505514505513256,0002,565
2016-08-08505507499504569,0002,520
2016-08-05494502490492227,0002,460
2016-08-04488497486495438,0002,475
2016-08-03493494482487656,0002,435
2016-08-02509513502503740,0002,515
2016-08-014975124815101,010,0002,550
2016-07-294754994654931,084,0002,465
2016-07-28480480471471331,0002,355
2016-07-27477487474484358,0002,420
2016-07-26475480469475426,0002,375
2016-07-25476481472476384,0002,380
2016-07-22479479470474408,0002,370
2016-07-21488494480484433,0002,420
2016-07-20483483472480378,0002,400
2016-07-19489492477484436,0002,420
2016-07-15477485474482700,0002,410
2016-07-14472477466472684,0002,360
2016-07-13470476464472594,0002,360
2016-07-12454468454461778,0002,305
2016-07-11432450432446641,0002,230
2016-07-08434437425427440,0002,135
2016-07-07432438428432303,0002,160
2016-07-06439439429433590,0002,165
2016-07-05447447437444309,0002,220
2016-07-04445449440447475,0002,235
2016-07-01441449434443378,0002,215
2016-06-30447449437437467,0002,185
2016-06-29443449440442391,0002,210
2016-06-28434448427442757,0002,210
2016-06-27429437427434443,0002,170
2016-06-24459463418425696,0002,125
2016-06-23451459451457511,0002,285
2016-06-22451452446451283,0002,255
2016-06-21443455439452329,0002,260
2016-06-20442451439447381,0002,235
2016-06-17438442434436710,0002,180
2016-06-16441444430433411,0002,165
2016-06-15441449437444320,0002,220
2016-06-14445446439441647,0002,205
2016-06-13450454445446488,0002,230
2016-06-10465465453457698,0002,285
2016-06-09469469462466513,0002,330
2016-06-08463473463471390,0002,355
2016-06-07463467462464442,0002,320
2016-06-06456458450458546,0002,290
2016-06-03460466458463225,0002,315
2016-06-02475475460461314,0002,305
2016-06-01479482473476267,0002,380
2016-05-31469482469480379,0002,400
2016-05-30468476466474376,0002,370
2016-05-27461470461467295,0002,335
2016-05-26466469461461201,0002,305
2016-05-25459463456460308,0002,300
2016-05-24460463452453462,0002,265
2016-05-23462464451461517,0002,305
2016-05-20459466457462451,0002,310
2016-05-19465472457460692,0002,300
2016-05-18455465453462626,0002,310
2016-05-17450454443454613,0002,270
2016-05-16455466444448952,0002,240
2016-05-13470472462462438,0002,310
2016-05-12470477468473263,0002,365
2016-05-11477483473476248,0002,380
2016-05-10471479466476391,0002,380
2016-05-09469476467469240,0002,345
2016-05-06472475463470570,0002,350
2016-05-02466478460464917,0002,320
2016-04-28509510480482988,0002,410
2016-04-27500508495501961,0002,505
2016-04-26501503494497410,0002,485
2016-04-25502507494505536,0002,525
2016-04-22488501485499820,0002,495
2016-04-21491491482488468,0002,440
2016-04-20487489479483456,0002,415
2016-04-19475487475485433,0002,425
2016-04-18463472463466283,0002,330
2016-04-15479483474479323,0002,395
2016-04-14476487470486547,0002,430
2016-04-13453466452466491,0002,330
2016-04-12435450434449880,0002,245
2016-04-11443450435437362,0002,185
2016-04-08440457429449466,0002,245
2016-04-07445454442448300,0002,240
2016-04-06448454443449368,0002,245
2016-04-05463463448452465,0002,260
2016-04-04460474458466472,0002,330
2016-04-01475475459461610,0002,305
2016-03-31474487474474362,0002,370
2016-03-30491492474475376,0002,375
2016-03-29491493483493351,0002,465
2016-03-28487493482493219,0002,465
2016-03-25479489473482363,0002,410
2016-03-24490493479479387,0002,395
2016-03-23491498491493362,0002,465
2016-03-22492497481491402,0002,455
2016-03-18488494474487741,0002,435
2016-03-17487500487491514,0002,455
2016-03-16492495482483390,0002,415
2016-03-15495500490499469,0002,495
2016-03-14480497480495777,0002,475
2016-03-11470482470479591,0002,395
2016-03-10466477465474461,0002,370
2016-03-09466470459463594,0002,315
2016-03-08480486471475698,0002,375
2016-03-07487489482485474,0002,425
2016-03-04478485475483686,0002,415
2016-03-03467479467475618,0002,375
2016-03-02470472463467391,0002,335
2016-03-01458464454459393,0002,295
2016-02-29459473459461464,0002,305
2016-02-26465470456457420,0002,285
2016-02-25452469452463524,0002,315
2016-02-24447462447452403,0002,260
2016-02-23452462452455692,0002,275
2016-02-22450451443448441,0002,240
2016-02-19461469457458431,0002,290
2016-02-18472475462469480,0002,345
2016-02-17467475458464739,0002,320
2016-02-16458476456468830,0002,340
2016-02-154674724584651,312,0002,325
2016-02-124354574354441,775,0002,220
2016-02-104634684424491,259,0002,245
2016-02-09465474458463955,0002,315
2016-02-08480489478485636,0002,425
2016-02-054804954804881,119,0002,440
2016-02-044955064874881,074,0002,440
2016-02-03500508500505884,0002,525
2016-02-025075245045071,372,0002,535
2016-02-01533533502507923,0002,535
2016-01-295395515165331,337,0002,665
2016-01-28540549536538259,0002,690
2016-01-27534545534544652,0002,720
2016-01-26526533520524420,0002,620
2016-01-25549549536541310,0002,705
2016-01-22523541520541754,0002,705
2016-01-21526537511511791,0002,555
2016-01-20549551527529991,0002,645
2016-01-19559567548555633,0002,775
2016-01-18555562552559437,0002,795
2016-01-15577579561565586,0002,825
2016-01-14561576555574633,0002,870
2016-01-13570578565573674,0002,865
2016-01-12564577560566684,0002,830
2016-01-08573582570573598,0002,865
2016-01-07582587575576421,0002,880
2016-01-06598601580586290,0002,930
2016-01-05591602590596575,0002,980
2016-01-04601603583589285,0002,945

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