8366 (株)滋賀銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 575 | 583 | 573 | 577 | 327,000 | 2,885 |
| 2017-12-28 | 572 | 580 | 572 | 575 | 278,000 | 2,875 |
| 2017-12-27 | 579 | 580 | 575 | 575 | 275,000 | 2,875 |
| 2017-12-26 | 583 | 586 | 578 | 578 | 230,000 | 2,890 |
| 2017-12-25 | 586 | 589 | 582 | 582 | 290,000 | 2,910 |
| 2017-12-22 | 589 | 595 | 586 | 588 | 513,000 | 2,940 |
| 2017-12-21 | 594 | 595 | 587 | 589 | 410,000 | 2,945 |
| 2017-12-20 | 591 | 600 | 591 | 598 | 1,079,000 | 2,990 |
| 2017-12-19 | 599 | 599 | 592 | 593 | 534,000 | 2,965 |
| 2017-12-18 | 597 | 599 | 591 | 598 | 490,000 | 2,990 |
| 2017-12-15 | 601 | 601 | 588 | 591 | 464,000 | 2,955 |
| 2017-12-14 | 604 | 606 | 593 | 602 | 359,000 | 3,010 |
| 2017-12-13 | 601 | 610 | 601 | 608 | 599,000 | 3,040 |
| 2017-12-12 | 588 | 601 | 585 | 598 | 812,000 | 2,990 |
| 2017-12-11 | 579 | 587 | 579 | 587 | 672,000 | 2,935 |
| 2017-12-08 | 568 | 578 | 568 | 578 | 784,000 | 2,890 |
| 2017-12-07 | 573 | 576 | 564 | 568 | 449,000 | 2,840 |
| 2017-12-06 | 578 | 579 | 571 | 573 | 539,000 | 2,865 |
| 2017-12-05 | 572 | 585 | 572 | 585 | 284,000 | 2,925 |
| 2017-12-04 | 587 | 587 | 577 | 578 | 292,000 | 2,890 |
| 2017-12-01 | 586 | 587 | 578 | 579 | 385,000 | 2,895 |
| 2017-11-30 | 578 | 583 | 576 | 580 | 617,000 | 2,900 |
| 2017-11-29 | 574 | 577 | 570 | 572 | 430,000 | 2,860 |
| 2017-11-28 | 566 | 571 | 563 | 564 | 340,000 | 2,820 |
| 2017-11-27 | 572 | 575 | 567 | 568 | 439,000 | 2,840 |
| 2017-11-24 | 575 | 575 | 570 | 570 | 345,000 | 2,850 |
| 2017-11-22 | 580 | 583 | 576 | 576 | 443,000 | 2,880 |
| 2017-11-21 | 579 | 582 | 576 | 578 | 350,000 | 2,890 |
| 2017-11-20 | 577 | 582 | 576 | 581 | 522,000 | 2,905 |
| 2017-11-17 | 587 | 593 | 577 | 577 | 548,000 | 2,885 |
| 2017-11-16 | 577 | 586 | 574 | 582 | 744,000 | 2,910 |
| 2017-11-15 | 590 | 590 | 578 | 579 | 743,000 | 2,895 |
| 2017-11-13 | 612 | 620 | 594 | 598 | 889,000 | 2,990 |
| 2017-11-10 | 619 | 625 | 617 | 622 | 320,000 | 3,110 |
| 2017-11-09 | 630 | 634 | 622 | 631 | 604,000 | 3,155 |
| 2017-11-08 | 630 | 633 | 624 | 629 | 433,000 | 3,145 |
| 2017-11-07 | 623 | 638 | 623 | 636 | 448,000 | 3,180 |
| 2017-11-06 | 642 | 642 | 629 | 633 | 432,000 | 3,165 |
| 2017-11-02 | 643 | 649 | 636 | 648 | 384,000 | 3,240 |
| 2017-11-01 | 647 | 648 | 637 | 644 | 540,000 | 3,220 |
| 2017-10-31 | 649 | 649 | 643 | 647 | 250,000 | 3,235 |
| 2017-10-30 | 644 | 657 | 641 | 654 | 1,141,000 | 3,270 |
| 2017-10-27 | 629 | 644 | 626 | 643 | 825,000 | 3,215 |
| 2017-10-26 | 632 | 634 | 625 | 625 | 247,000 | 3,125 |
| 2017-10-25 | 636 | 643 | 630 | 632 | 758,000 | 3,160 |
| 2017-10-24 | 631 | 636 | 628 | 634 | 306,000 | 3,170 |
| 2017-10-23 | 626 | 632 | 622 | 628 | 370,000 | 3,140 |
| 2017-10-20 | 621 | 625 | 619 | 621 | 304,000 | 3,105 |
| 2017-10-19 | 623 | 629 | 621 | 628 | 254,000 | 3,140 |
| 2017-10-18 | 628 | 628 | 620 | 622 | 405,000 | 3,110 |
| 2017-10-17 | 638 | 638 | 626 | 629 | 378,000 | 3,145 |
| 2017-10-16 | 621 | 636 | 620 | 633 | 502,000 | 3,165 |
| 2017-10-13 | 618 | 622 | 613 | 621 | 406,000 | 3,105 |
| 2017-10-12 | 630 | 630 | 617 | 618 | 388,000 | 3,090 |
| 2017-10-11 | 630 | 633 | 628 | 631 | 229,000 | 3,155 |
| 2017-10-10 | 627 | 630 | 625 | 630 | 271,000 | 3,150 |
| 2017-10-06 | 622 | 627 | 621 | 627 | 337,000 | 3,135 |
| 2017-10-05 | 623 | 623 | 618 | 621 | 243,000 | 3,105 |
| 2017-10-04 | 619 | 627 | 619 | 626 | 334,000 | 3,130 |
| 2017-10-03 | 630 | 630 | 622 | 626 | 359,000 | 3,130 |
| 2017-10-02 | 629 | 630 | 621 | 627 | 380,000 | 3,135 |
| 2017-09-29 | 622 | 627 | 619 | 626 | 430,000 | 3,130 |
| 2017-09-28 | 620 | 627 | 615 | 625 | 436,000 | 3,125 |
| 2017-09-27 | 614 | 617 | 609 | 613 | 316,000 | 3,065 |
| 2017-09-26 | 618 | 620 | 614 | 618 | 404,000 | 3,090 |
| 2017-09-25 | 618 | 621 | 617 | 620 | 289,000 | 3,100 |
| 2017-09-22 | 613 | 616 | 611 | 616 | 591,000 | 3,080 |
| 2017-09-21 | 600 | 609 | 600 | 608 | 679,000 | 3,040 |
| 2017-09-20 | 597 | 599 | 594 | 598 | 306,000 | 2,990 |
| 2017-09-19 | 587 | 598 | 582 | 598 | 572,000 | 2,990 |
| 2017-09-15 | 575 | 584 | 575 | 580 | 453,000 | 2,900 |
| 2017-09-14 | 579 | 587 | 577 | 578 | 228,000 | 2,890 |
| 2017-09-13 | 567 | 580 | 565 | 579 | 527,000 | 2,895 |
| 2017-09-12 | 564 | 564 | 558 | 561 | 307,000 | 2,805 |
| 2017-09-11 | 562 | 568 | 557 | 557 | 364,000 | 2,785 |
| 2017-09-08 | 568 | 569 | 558 | 560 | 556,000 | 2,800 |
| 2017-09-07 | 564 | 572 | 564 | 568 | 320,000 | 2,840 |
| 2017-09-06 | 567 | 571 | 563 | 564 | 259,000 | 2,820 |
| 2017-09-05 | 573 | 577 | 573 | 575 | 280,000 | 2,875 |
| 2017-09-04 | 584 | 584 | 574 | 574 | 315,000 | 2,870 |
| 2017-09-01 | 587 | 589 | 579 | 587 | 518,000 | 2,935 |
| 2017-08-31 | 577 | 585 | 577 | 579 | 455,000 | 2,895 |
| 2017-08-30 | 573 | 578 | 572 | 576 | 343,000 | 2,880 |
| 2017-08-29 | 562 | 574 | 559 | 572 | 498,000 | 2,860 |
| 2017-08-28 | 565 | 566 | 559 | 566 | 317,000 | 2,830 |
| 2017-08-25 | 567 | 573 | 565 | 565 | 348,000 | 2,825 |
| 2017-08-24 | 563 | 571 | 563 | 566 | 348,000 | 2,830 |
| 2017-08-23 | 572 | 575 | 564 | 566 | 535,000 | 2,830 |
| 2017-08-22 | 570 | 572 | 563 | 564 | 305,000 | 2,820 |
| 2017-08-21 | 573 | 576 | 565 | 569 | 423,000 | 2,845 |
| 2017-08-18 | 575 | 575 | 568 | 571 | 444,000 | 2,855 |
| 2017-08-17 | 585 | 585 | 578 | 580 | 455,000 | 2,900 |
| 2017-08-16 | 591 | 591 | 586 | 587 | 395,000 | 2,935 |
| 2017-08-15 | 594 | 596 | 589 | 591 | 258,000 | 2,955 |
| 2017-08-14 | 588 | 593 | 584 | 585 | 441,000 | 2,925 |
| 2017-08-10 | 593 | 595 | 587 | 595 | 301,000 | 2,975 |
| 2017-08-09 | 607 | 608 | 592 | 596 | 632,000 | 2,980 |
| 2017-08-08 | 614 | 615 | 609 | 613 | 316,000 | 3,065 |
| 2017-08-07 | 610 | 613 | 606 | 611 | 346,000 | 3,055 |
| 2017-08-04 | 605 | 609 | 603 | 608 | 407,000 | 3,040 |
| 2017-08-03 | 601 | 607 | 599 | 607 | 422,000 | 3,035 |
| 2017-08-02 | 603 | 605 | 598 | 603 | 432,000 | 3,015 |
| 2017-08-01 | 587 | 603 | 586 | 603 | 632,000 | 3,015 |
| 2017-07-31 | 586 | 588 | 577 | 585 | 630,000 | 2,925 |
| 2017-07-28 | 578 | 582 | 576 | 582 | 350,000 | 2,910 |
| 2017-07-27 | 574 | 580 | 571 | 575 | 418,000 | 2,875 |
| 2017-07-26 | 578 | 579 | 573 | 576 | 450,000 | 2,880 |
| 2017-07-25 | 567 | 571 | 565 | 569 | 368,000 | 2,845 |
| 2017-07-24 | 570 | 570 | 562 | 569 | 505,000 | 2,845 |
| 2017-07-21 | 572 | 572 | 566 | 572 | 241,000 | 2,860 |
| 2017-07-20 | 572 | 579 | 569 | 572 | 239,000 | 2,860 |
| 2017-07-19 | 578 | 579 | 571 | 572 | 271,000 | 2,860 |
| 2017-07-18 | 580 | 580 | 572 | 577 | 327,000 | 2,885 |
| 2017-07-14 | 582 | 587 | 580 | 586 | 248,000 | 2,930 |
| 2017-07-13 | 586 | 589 | 579 | 579 | 293,000 | 2,895 |
| 2017-07-12 | 592 | 592 | 584 | 586 | 275,000 | 2,930 |
| 2017-07-11 | 590 | 594 | 588 | 593 | 250,000 | 2,965 |
| 2017-07-10 | 593 | 593 | 586 | 589 | 336,000 | 2,945 |
| 2017-07-07 | 587 | 593 | 587 | 587 | 402,000 | 2,935 |
| 2017-07-06 | 590 | 595 | 588 | 593 | 341,000 | 2,965 |
| 2017-07-05 | 591 | 595 | 586 | 595 | 516,000 | 2,975 |
| 2017-07-04 | 590 | 594 | 587 | 591 | 482,000 | 2,955 |
| 2017-07-03 | 579 | 585 | 574 | 585 | 610,000 | 2,925 |
| 2017-06-30 | 584 | 586 | 577 | 579 | 705,000 | 2,895 |
| 2017-06-29 | 588 | 594 | 583 | 589 | 626,000 | 2,945 |
| 2017-06-28 | 588 | 594 | 584 | 594 | 618,000 | 2,970 |
| 2017-06-27 | 585 | 591 | 583 | 589 | 199,000 | 2,945 |
| 2017-06-26 | 588 | 588 | 584 | 584 | 166,000 | 2,920 |
| 2017-06-23 | 585 | 588 | 582 | 588 | 210,000 | 2,940 |
| 2017-06-22 | 586 | 589 | 583 | 585 | 257,000 | 2,925 |
| 2017-06-21 | 588 | 588 | 582 | 586 | 358,000 | 2,930 |
| 2017-06-20 | 590 | 598 | 588 | 592 | 352,000 | 2,960 |
| 2017-06-19 | 588 | 591 | 585 | 587 | 240,000 | 2,935 |
| 2017-06-16 | 588 | 592 | 583 | 586 | 597,000 | 2,930 |
| 2017-06-15 | 587 | 592 | 582 | 583 | 410,000 | 2,915 |
| 2017-06-14 | 590 | 595 | 588 | 588 | 425,000 | 2,940 |
| 2017-06-13 | 584 | 593 | 581 | 590 | 359,000 | 2,950 |
| 2017-06-12 | 583 | 590 | 583 | 585 | 613,000 | 2,925 |
| 2017-06-09 | 575 | 583 | 571 | 581 | 784,000 | 2,905 |
| 2017-06-08 | 572 | 580 | 570 | 575 | 477,000 | 2,875 |
| 2017-06-07 | 570 | 575 | 569 | 574 | 441,000 | 2,870 |
| 2017-06-06 | 569 | 578 | 569 | 572 | 579,000 | 2,860 |
| 2017-06-05 | 567 | 574 | 562 | 571 | 642,000 | 2,855 |
| 2017-06-02 | 557 | 574 | 557 | 573 | 713,000 | 2,865 |
| 2017-06-01 | 551 | 556 | 550 | 554 | 603,000 | 2,770 |
| 2017-05-31 | 545 | 548 | 543 | 545 | 434,000 | 2,725 |
| 2017-05-30 | 546 | 548 | 544 | 546 | 292,000 | 2,730 |
| 2017-05-29 | 548 | 549 | 544 | 547 | 403,000 | 2,735 |
| 2017-05-26 | 548 | 552 | 545 | 548 | 459,000 | 2,740 |
| 2017-05-25 | 552 | 555 | 550 | 552 | 550,000 | 2,760 |
| 2017-05-24 | 559 | 560 | 551 | 554 | 861,000 | 2,770 |
| 2017-05-23 | 556 | 558 | 549 | 553 | 507,000 | 2,765 |
| 2017-05-22 | 562 | 562 | 554 | 557 | 609,000 | 2,785 |
| 2017-05-19 | 565 | 570 | 558 | 561 | 600,000 | 2,805 |
| 2017-05-18 | 567 | 568 | 559 | 561 | 577,000 | 2,805 |
| 2017-05-17 | 580 | 580 | 574 | 577 | 387,000 | 2,885 |
| 2017-05-16 | 584 | 587 | 582 | 584 | 391,000 | 2,920 |
| 2017-05-15 | 590 | 591 | 579 | 580 | 630,000 | 2,900 |
| 2017-05-12 | 602 | 602 | 592 | 598 | 315,000 | 2,990 |
| 2017-05-11 | 600 | 603 | 597 | 601 | 347,000 | 3,005 |
| 2017-05-10 | 603 | 604 | 598 | 600 | 492,000 | 3,000 |
| 2017-05-09 | 598 | 602 | 597 | 600 | 366,000 | 3,000 |
| 2017-05-08 | 597 | 602 | 595 | 602 | 669,000 | 3,010 |
| 2017-05-02 | 587 | 591 | 585 | 588 | 603,000 | 2,940 |
| 2017-05-01 | 580 | 586 | 577 | 584 | 444,000 | 2,920 |
| 2017-04-28 | 590 | 592 | 581 | 582 | 559,000 | 2,910 |
| 2017-04-27 | 589 | 597 | 589 | 595 | 414,000 | 2,975 |
| 2017-04-26 | 586 | 594 | 584 | 593 | 452,000 | 2,965 |
| 2017-04-25 | 579 | 586 | 577 | 585 | 667,000 | 2,925 |
| 2017-04-24 | 581 | 585 | 575 | 580 | 716,000 | 2,900 |
| 2017-04-21 | 569 | 577 | 568 | 571 | 1,789,000 | 2,855 |
| 2017-04-20 | 560 | 569 | 555 | 566 | 1,825,000 | 2,830 |
| 2017-04-19 | 562 | 569 | 556 | 567 | 618,000 | 2,835 |
| 2017-04-18 | 567 | 575 | 563 | 568 | 595,000 | 2,840 |
| 2017-04-17 | 559 | 562 | 553 | 559 | 308,000 | 2,795 |
| 2017-04-14 | 560 | 564 | 557 | 562 | 349,000 | 2,810 |
| 2017-04-13 | 563 | 567 | 561 | 565 | 351,000 | 2,825 |
| 2017-04-12 | 565 | 569 | 562 | 569 | 356,000 | 2,845 |
| 2017-04-11 | 566 | 573 | 564 | 573 | 419,000 | 2,865 |
| 2017-04-10 | 566 | 575 | 563 | 572 | 729,000 | 2,860 |
| 2017-04-07 | 566 | 573 | 563 | 568 | 864,000 | 2,840 |
| 2017-04-06 | 560 | 561 | 556 | 557 | 350,000 | 2,785 |
| 2017-04-05 | 570 | 572 | 561 | 563 | 494,000 | 2,815 |
| 2017-04-04 | 573 | 573 | 565 | 570 | 561,000 | 2,850 |
| 2017-04-03 | 577 | 580 | 572 | 573 | 552,000 | 2,865 |
| 2017-03-31 | 588 | 590 | 571 | 571 | 756,000 | 2,855 |
| 2017-03-30 | 584 | 588 | 579 | 581 | 380,000 | 2,905 |
| 2017-03-29 | 591 | 593 | 580 | 586 | 231,000 | 2,930 |
| 2017-03-28 | 585 | 592 | 585 | 591 | 527,000 | 2,955 |
| 2017-03-27 | 580 | 581 | 575 | 579 | 369,000 | 2,895 |
| 2017-03-24 | 579 | 593 | 576 | 589 | 803,000 | 2,945 |
| 2017-03-23 | 582 | 582 | 573 | 575 | 1,017,000 | 2,875 |
| 2017-03-22 | 586 | 589 | 585 | 586 | 970,000 | 2,930 |
| 2017-03-21 | 598 | 604 | 598 | 601 | 1,032,000 | 3,005 |
| 2017-03-17 | 607 | 610 | 603 | 605 | 1,503,000 | 3,025 |
| 2017-03-16 | 611 | 617 | 607 | 612 | 587,000 | 3,060 |
| 2017-03-15 | 616 | 619 | 612 | 617 | 518,000 | 3,085 |
| 2017-03-14 | 626 | 626 | 622 | 622 | 250,000 | 3,110 |
| 2017-03-13 | 628 | 628 | 624 | 627 | 242,000 | 3,135 |
| 2017-03-10 | 626 | 631 | 624 | 628 | 703,000 | 3,140 |
| 2017-03-09 | 622 | 622 | 617 | 620 | 234,000 | 3,100 |
| 2017-03-08 | 624 | 624 | 618 | 621 | 296,000 | 3,105 |
| 2017-03-07 | 626 | 627 | 621 | 623 | 306,000 | 3,115 |
| 2017-03-06 | 622 | 629 | 620 | 626 | 345,000 | 3,130 |
| 2017-03-03 | 625 | 625 | 619 | 623 | 354,000 | 3,115 |
| 2017-03-02 | 631 | 632 | 624 | 625 | 348,000 | 3,125 |
| 2017-03-01 | 625 | 625 | 618 | 622 | 395,000 | 3,110 |
| 2017-02-28 | 617 | 628 | 617 | 619 | 406,000 | 3,095 |
| 2017-02-27 | 626 | 626 | 614 | 616 | 401,000 | 3,080 |
| 2017-02-24 | 634 | 637 | 626 | 633 | 362,000 | 3,165 |
| 2017-02-23 | 640 | 640 | 627 | 636 | 539,000 | 3,180 |
| 2017-02-22 | 640 | 642 | 636 | 640 | 527,000 | 3,200 |
| 2017-02-21 | 630 | 640 | 630 | 638 | 623,000 | 3,190 |
| 2017-02-20 | 622 | 636 | 620 | 634 | 1,234,000 | 3,170 |
| 2017-02-17 | 649 | 650 | 636 | 638 | 1,336,000 | 3,190 |
| 2017-02-16 | 656 | 661 | 651 | 655 | 402,000 | 3,275 |
| 2017-02-15 | 651 | 657 | 650 | 655 | 322,000 | 3,275 |
| 2017-02-14 | 650 | 651 | 642 | 644 | 313,000 | 3,220 |
| 2017-02-13 | 659 | 661 | 649 | 650 | 369,000 | 3,250 |
| 2017-02-10 | 649 | 659 | 648 | 656 | 503,000 | 3,280 |
| 2017-02-09 | 645 | 646 | 639 | 640 | 238,000 | 3,200 |
| 2017-02-08 | 644 | 647 | 638 | 647 | 289,000 | 3,235 |
| 2017-02-07 | 636 | 648 | 633 | 641 | 336,000 | 3,205 |
| 2017-02-06 | 652 | 655 | 640 | 641 | 365,000 | 3,205 |
| 2017-02-03 | 628 | 652 | 627 | 646 | 856,000 | 3,230 |
| 2017-02-02 | 645 | 647 | 627 | 628 | 485,000 | 3,140 |
| 2017-02-01 | 626 | 645 | 624 | 644 | 738,000 | 3,220 |
| 2017-01-31 | 632 | 639 | 630 | 635 | 531,000 | 3,175 |
| 2017-01-30 | 630 | 644 | 627 | 639 | 399,000 | 3,195 |
| 2017-01-27 | 644 | 645 | 637 | 640 | 295,000 | 3,200 |
| 2017-01-26 | 628 | 638 | 628 | 638 | 291,000 | 3,190 |
| 2017-01-25 | 626 | 630 | 625 | 628 | 230,000 | 3,140 |
| 2017-01-24 | 625 | 627 | 615 | 618 | 407,000 | 3,090 |
| 2017-01-23 | 634 | 634 | 628 | 629 | 171,000 | 3,145 |
| 2017-01-20 | 639 | 644 | 634 | 638 | 262,000 | 3,190 |
| 2017-01-19 | 635 | 645 | 631 | 639 | 354,000 | 3,195 |
| 2017-01-18 | 631 | 631 | 622 | 630 | 364,000 | 3,150 |
| 2017-01-17 | 627 | 634 | 622 | 630 | 463,000 | 3,150 |
| 2017-01-16 | 643 | 645 | 634 | 635 | 196,000 | 3,175 |
| 2017-01-13 | 641 | 651 | 637 | 649 | 387,000 | 3,245 |
| 2017-01-12 | 649 | 649 | 635 | 641 | 418,000 | 3,205 |
| 2017-01-11 | 645 | 652 | 644 | 649 | 296,000 | 3,245 |
| 2017-01-10 | 655 | 655 | 643 | 647 | 362,000 | 3,235 |
| 2017-01-06 | 645 | 650 | 644 | 650 | 379,000 | 3,250 |
| 2017-01-05 | 658 | 658 | 647 | 655 | 502,000 | 3,275 |
| 2017-01-04 | 653 | 662 | 646 | 655 | 870,000 | 3,275 |
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
