1. HOME >
  2. 株価時系列 >
  3. 8366 >
  4. 2018年

8366 (株)滋賀銀行 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,5752,6022,5632,57387,3002,573
2018-12-272,5592,6012,5442,578121,8002,578
2018-12-262,4742,5292,4722,502133,9002,502
2018-12-252,4722,4822,4472,455162,1002,455
2018-12-212,5862,5862,4962,523186,4002,523
2018-12-202,6232,6312,5772,586142,3002,586
2018-12-192,6642,6852,6152,628113,6002,628
2018-12-182,6432,6742,6382,670114,3002,670
2018-12-172,6742,6852,6442,66565,5002,665
2018-12-142,6562,6712,6362,639176,5002,639
2018-12-132,7142,7172,6822,682104,8002,682
2018-12-122,7092,7212,6832,688108,9002,688
2018-12-112,7172,7182,6592,665156,9002,665
2018-12-102,7262,7462,7142,717138,6002,717
2018-12-072,7912,7972,7322,734216,1002,734
2018-12-062,7852,8062,7762,785164,6002,785
2018-12-052,7802,8262,7782,785137,9002,785
2018-12-042,8972,9342,8682,874183,9002,874
2018-12-032,8722,9132,8472,90995,4002,909
2018-11-302,8862,9112,8452,848182,0002,848
2018-11-292,8502,9262,8372,915203,9002,915
2018-11-282,8142,8382,8062,808198,4002,808
2018-11-272,7632,8202,7632,80795,0002,807
2018-11-262,7232,7692,7212,76355,5002,763
2018-11-222,7362,7632,7212,75775,9002,757
2018-11-212,7202,7412,7172,73575,3002,735
2018-11-202,7362,7662,7252,75487,8002,754
2018-11-192,7622,7622,7182,749124,7002,749
2018-11-162,7652,7852,7562,77076,8002,770
2018-11-152,7332,7712,7332,76590,9002,765
2018-11-142,7732,8012,7592,768114,2002,768
2018-11-132,7352,7652,7252,759111,8002,759
2018-11-122,6832,8092,6832,801187,5002,801
2018-11-092,7322,7692,7112,733113,3002,733
2018-11-082,7402,7822,7322,742160,7002,742
2018-11-072,6992,7692,6872,695136,3002,695
2018-11-062,6652,7152,6652,699125,0002,699
2018-11-052,6662,7292,6662,693131,8002,693
2018-11-022,6592,6772,6332,677192,2002,677
2018-11-012,6282,6672,6172,647111,1002,647
2018-10-312,6472,6552,6122,628184,6002,628
2018-10-302,5482,6102,5342,594429,4002,594
2018-10-292,5732,5742,5232,529217,4002,529
2018-10-262,5582,5712,5282,559156,9002,559
2018-10-252,5442,5822,5142,559206,5002,559
2018-10-242,6422,6422,6062,627218,2002,627
2018-10-232,6862,7112,6512,656208,3002,656
2018-10-222,7292,7422,7062,712145,2002,712
2018-10-192,7202,7692,7202,76074,4002,760
2018-10-182,7722,8022,7662,770154,0002,770
2018-10-172,7592,7792,7352,76090,2002,760
2018-10-162,7262,7532,7212,744107,2002,744
2018-10-152,7632,7782,7292,743163,2002,743
2018-10-122,7942,7942,7612,770128,0002,770
2018-10-112,7772,8342,7652,800224,8002,800
2018-10-102,8582,8922,8412,872142,8002,872
2018-10-092,9142,9192,8342,849160,2002,849
2018-10-052,9242,9262,8892,901116,6002,901
2018-10-042,9142,9292,8782,892142,7002,892
2018-10-032,9292,9472,8622,863118,3002,863
2018-10-022,9592,9642,9122,91696,0002,916
2018-10-012,9412,9432,9052,922108,5002,922
2018-09-282,9802,9842,9242,924118,6002,924
2018-09-272,9602,9882,9292,949117,6002,949
2018-09-262,9753,0152,9482,968192,9002,968
2018-09-25598600593599552,0002,995
2018-09-21587598587596921,0002,980
2018-09-20580588577584544,0002,920
2018-09-19582582571580468,0002,900
2018-09-18560574560570501,0002,850
2018-09-14563571560561618,0002,805
2018-09-13561568559563378,0002,815
2018-09-12560563555561633,0002,805
2018-09-11560563557560368,0002,800
2018-09-10547560547558539,0002,790
2018-09-07549552545550603,0002,750
2018-09-06551553549549260,0002,745
2018-09-05550553546551418,0002,755
2018-09-04552553545548466,0002,740
2018-09-03553555545547402,0002,735
2018-08-31551558551554638,0002,770
2018-08-30560562555556274,0002,780
2018-08-29553560552558444,0002,790
2018-08-28557557551553445,0002,765
2018-08-27547556546555406,0002,775
2018-08-24555556546547809,0002,735
2018-08-23555555547548901,0002,740
2018-08-22560561553553648,0002,765
2018-08-21565565559559637,0002,795
2018-08-20580584574574719,0002,870
2018-08-175815885795861,125,0002,930
2018-08-16571578568576660,0002,880
2018-08-15580587575579485,0002,895
2018-08-14570583570580503,0002,900
2018-08-13575579568573711,0002,865
2018-08-10581588576585750,0002,925
2018-08-09585585578581584,0002,905
2018-08-08585592584586642,0002,930
2018-08-07588592584592563,0002,960
2018-08-06576594576589852,0002,945
2018-08-03586590585586473,0002,930
2018-08-02599601586589635,0002,945
2018-08-01596603585602638,0003,010
2018-07-316156205895911,187,0002,955
2018-07-30615625611615990,0003,075
2018-07-276036196036131,007,0003,065
2018-07-26600603597600487,0003,000
2018-07-25591599589592377,0002,960
2018-07-24593601588591600,0002,955
2018-07-23580596578588746,0002,940
2018-07-20572579572577230,0002,885
2018-07-19577579572577219,0002,885
2018-07-18575577571573291,0002,865
2018-07-17571583571575437,0002,875
2018-07-13574576570574339,0002,870
2018-07-12570576565570490,0002,850
2018-07-11558567555566584,0002,830
2018-07-10565566555555363,0002,775
2018-07-09554560552558489,0002,790
2018-07-06557558551551491,0002,755
2018-07-05552555550552476,0002,760
2018-07-04558563556557507,0002,785
2018-07-03563563554560520,0002,800
2018-07-02567567555555437,0002,775
2018-06-29568571562567287,0002,835
2018-06-28567568560563316,0002,815
2018-06-27569571562564318,0002,820
2018-06-26558572557567592,0002,835
2018-06-25574574561562281,0002,810
2018-06-22569569564567551,0002,835
2018-06-21582583569569581,0002,845
2018-06-20587587578582442,0002,910
2018-06-19589593581582452,0002,910
2018-06-18596598587589248,0002,945
2018-06-15597606594596397,0002,980
2018-06-14586599583597278,0002,985
2018-06-13591596590592244,0002,960
2018-06-12600600585589511,0002,945
2018-06-11598599591592360,0002,960
2018-06-08600609595605956,0003,025
2018-06-07597603596600515,0003,000
2018-06-06586596585594407,0002,970
2018-06-05590598589596424,0002,980
2018-06-04580600578599883,0002,995
2018-06-01570580565572672,0002,860
2018-05-31569573558573850,0002,865
2018-05-30563567559560764,0002,800
2018-05-29578578570571230,0002,855
2018-05-28571576567575215,0002,875
2018-05-25566578565571385,0002,855
2018-05-24575582574576434,0002,880
2018-05-23578592578588538,0002,940
2018-05-22584591584588327,0002,940
2018-05-21593597584585520,0002,925
2018-05-18598603594600589,0003,000
2018-05-17588599588596470,0002,980
2018-05-16582590582587528,0002,935
2018-05-15576594576585520,0002,925
2018-05-14564589560582869,0002,910
2018-05-11554564554563380,0002,815
2018-05-10559561555555216,0002,775
2018-05-09555557551556434,0002,780
2018-05-08550559550555426,0002,775
2018-05-07550552545547421,0002,735
2018-05-02550552547549343,0002,745
2018-05-01554557544544580,0002,720
2018-04-27561563552554433,0002,770
2018-04-26561563554559463,0002,795
2018-04-25551559551556305,0002,780
2018-04-24555557553555463,0002,775
2018-04-23547554547549580,0002,745
2018-04-20540545538543458,0002,715
2018-04-19543552541542290,0002,710
2018-04-18544545539542308,0002,710
2018-04-17548550541541248,0002,705
2018-04-16548555546550225,0002,750
2018-04-13543551543547416,0002,735
2018-04-12543545540541244,0002,705
2018-04-11547547541543283,0002,715
2018-04-10542545539542406,0002,710
2018-04-09541548541544277,0002,720
2018-04-06540546540543310,0002,715
2018-04-05536548535546769,0002,730
2018-04-04526538526535450,0002,675
2018-04-03528532526529340,0002,645
2018-03-30544544534536315,0002,680
2018-03-29547554533539547,0002,695
2018-03-28540540534539559,0002,695
2018-03-27537552537545837,0002,725
2018-03-26533536528536575,0002,680
2018-03-23540542531532756,0002,660
2018-03-22552552546550328,0002,750
2018-03-20548557547553309,0002,765
2018-03-19549553548549235,0002,745
2018-03-165575595455561,037,0002,780
2018-03-15559560550555233,0002,775
2018-03-14557562556559285,0002,795
2018-03-13556561550561442,0002,805
2018-03-12553559548557358,0002,785
2018-03-09556557546547662,0002,735
2018-03-08554560546550388,0002,750
2018-03-07553557546548529,0002,740
2018-03-06554559553556477,0002,780
2018-03-05541551539550320,0002,750
2018-03-02547551543548624,0002,740
2018-03-01557560551552442,0002,760
2018-02-28569571560560345,0002,800
2018-02-27571572563571418,0002,855
2018-02-26559570559566361,0002,830
2018-02-23553564553561447,0002,805
2018-02-22560562555559443,0002,795
2018-02-21561564560562358,0002,810
2018-02-20566566557562413,0002,810
2018-02-19560571557568679,0002,840
2018-02-16548556546553376,0002,765
2018-02-15551554546550548,0002,750
2018-02-14557557541545618,0002,725
2018-02-13566566553553581,0002,765
2018-02-09553563551560819,0002,800
2018-02-08564567560563603,0002,815
2018-02-07590591568568945,0002,840
2018-02-065875935695781,711,0002,890
2018-02-05599608596599609,0002,995
2018-02-02608613604609666,0003,045
2018-02-015946205946101,353,0003,050
2018-01-316026045865861,066,0002,930
2018-01-30600602595599445,0002,995
2018-01-29602610600604341,0003,020
2018-01-26604610601603505,0003,015
2018-01-25600606596604682,0003,020
2018-01-24604610603610344,0003,050
2018-01-23601609599608421,0003,040
2018-01-22604607598599404,0002,995
2018-01-19600611598606529,0003,030
2018-01-18610610600600520,0003,000
2018-01-17601607598603539,0003,015
2018-01-16613614607610523,0003,050
2018-01-15616622611614590,0003,070
2018-01-12619626612616690,0003,080
2018-01-116126276076241,363,0003,120
2018-01-10600613600608876,0003,040
2018-01-09598605595604736,0003,020
2018-01-05598598590597455,0002,985
2018-01-04585594585594426,0002,970

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