8366 (株)滋賀銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,803	2,808	2,778	2,787	64,600	2,787
2019-12-27	2,791	2,821	2,783	2,819	74,300	2,819
2019-12-26	2,752	2,773	2,752	2,770	38,200	2,770
2019-12-25	2,745	2,750	2,727	2,737	38,300	2,737
2019-12-24	2,782	2,782	2,745	2,745	25,600	2,745
2019-12-23	2,806	2,812	2,769	2,775	34,600	2,775
2019-12-20	2,760	2,796	2,754	2,784	111,100	2,784
2019-12-19	2,763	2,769	2,739	2,757	68,100	2,757
2019-12-18	2,795	2,795	2,757	2,770	68,400	2,770
2019-12-17	2,813	2,816	2,757	2,792	78,300	2,792
2019-12-16	2,820	2,827	2,793	2,805	42,100	2,805
2019-12-13	2,811	2,833	2,787	2,815	178,900	2,815
2019-12-12	2,769	2,779	2,739	2,745	38,600	2,745
2019-12-11	2,782	2,782	2,757	2,765	62,500	2,765
2019-12-10	2,780	2,816	2,772	2,772	82,700	2,772
2019-12-09	2,792	2,800	2,772	2,785	124,700	2,785
2019-12-06	2,732	2,764	2,732	2,763	88,100	2,763
2019-12-05	2,737	2,740	2,721	2,732	63,100	2,732
2019-12-04	2,669	2,717	2,661	2,717	86,400	2,717
2019-12-03	2,705	2,714	2,682	2,696	68,500	2,696
2019-12-02	2,716	2,748	2,714	2,743	41,900	2,743
2019-11-29	2,707	2,728	2,700	2,720	64,700	2,720
2019-11-28	2,690	2,708	2,684	2,700	29,900	2,700
2019-11-27	2,692	2,707	2,684	2,699	46,900	2,699
2019-11-26	2,693	2,710	2,666	2,683	133,000	2,683
2019-11-25	2,703	2,714	2,681	2,689	33,300	2,689
2019-11-22	2,662	2,710	2,630	2,685	109,800	2,685
2019-11-21	2,663	2,676	2,625	2,662	96,000	2,662
2019-11-20	2,652	2,654	2,633	2,633	82,000	2,633
2019-11-19	2,682	2,696	2,664	2,665	55,300	2,665
2019-11-18	2,674	2,700	2,670	2,693	66,200	2,693
2019-11-15	2,686	2,719	2,636	2,703	84,400	2,703
2019-11-14	2,707	2,707	2,636	2,651	62,700	2,651
2019-11-13	2,714	2,721	2,696	2,696	93,400	2,696
2019-11-12	2,680	2,712	2,673	2,707	72,000	2,707
2019-11-11	2,676	2,687	2,659	2,671	84,900	2,671
2019-11-08	2,700	2,700	2,653	2,660	104,300	2,660
2019-11-07	2,677	2,689	2,652	2,670	72,100	2,670
2019-11-06	2,667	2,694	2,657	2,688	73,800	2,688
2019-11-05	2,678	2,684	2,640	2,667	96,200	2,667
2019-11-01	2,598	2,632	2,591	2,622	70,200	2,622
2019-10-31	2,642	2,646	2,605	2,630	97,100	2,630
2019-10-30	2,647	2,658	2,632	2,643	70,700	2,643
2019-10-29	2,650	2,678	2,644	2,660	76,600	2,660
2019-10-28	2,618	2,636	2,615	2,623	64,800	2,623
2019-10-25	2,620	2,626	2,592	2,618	93,700	2,618
2019-10-24	2,600	2,615	2,589	2,597	71,600	2,597
2019-10-23	2,560	2,594	2,547	2,592	149,500	2,592
2019-10-21	2,527	2,544	2,519	2,532	37,500	2,532
2019-10-18	2,527	2,556	2,509	2,513	62,500	2,513
2019-10-17	2,557	2,560	2,515	2,523	73,500	2,523
2019-10-16	2,588	2,603	2,541	2,550	84,000	2,550
2019-10-15	2,550	2,588	2,540	2,547	105,100	2,547
2019-10-11	2,506	2,509	2,486	2,495	78,300	2,495
2019-10-10	2,479	2,479	2,440	2,478	47,600	2,478
2019-10-09	2,431	2,483	2,431	2,480	73,700	2,480
2019-10-08	2,442	2,468	2,439	2,461	59,900	2,461
2019-10-07	2,445	2,452	2,419	2,425	78,500	2,425
2019-10-04	2,446	2,448	2,412	2,445	102,900	2,445
2019-10-03	2,456	2,481	2,450	2,480	103,200	2,480
2019-10-02	2,454	2,516	2,454	2,506	116,700	2,506
2019-10-01	2,451	2,485	2,442	2,482	114,500	2,482
2019-09-30	2,470	2,470	2,436	2,455	115,500	2,455
2019-09-27	2,539	2,539	2,462	2,495	102,100	2,495
2019-09-26	2,599	2,609	2,538	2,546	160,500	2,546
2019-09-25	2,505	2,511	2,486	2,499	53,800	2,499
2019-09-24	2,504	2,529	2,495	2,507	77,600	2,507
2019-09-20	2,516	2,532	2,495	2,523	165,200	2,523
2019-09-19	2,475	2,519	2,475	2,493	99,800	2,493
2019-09-18	2,479	2,485	2,441	2,451	113,700	2,451
2019-09-17	2,499	2,528	2,490	2,514	91,000	2,514
2019-09-13	2,483	2,508	2,434	2,498	174,800	2,498
2019-09-12	2,465	2,485	2,437	2,471	116,900	2,471
2019-09-11	2,444	2,444	2,396	2,440	130,900	2,440
2019-09-10	2,342	2,381	2,332	2,374	162,800	2,374
2019-09-09	2,287	2,313	2,287	2,310	49,800	2,310
2019-09-06	2,301	2,308	2,282	2,290	82,400	2,290
2019-09-05	2,252	2,305	2,243	2,285	103,800	2,285
2019-09-04	2,241	2,248	2,214	2,227	67,700	2,227
2019-09-03	2,265	2,275	2,257	2,258	57,800	2,258
2019-09-02	2,306	2,313	2,265	2,268	60,800	2,268
2019-08-30	2,305	2,325	2,285	2,320	128,500	2,320
2019-08-29	2,289	2,290	2,260	2,279	63,100	2,279
2019-08-28	2,275	2,290	2,268	2,281	65,900	2,281
2019-08-27	2,283	2,296	2,276	2,280	54,500	2,280
2019-08-26	2,222	2,273	2,219	2,266	106,500	2,266
2019-08-23	2,295	2,306	2,295	2,298	85,500	2,298
2019-08-22	2,282	2,292	2,265	2,291	84,700	2,291
2019-08-21	2,238	2,267	2,236	2,264	63,300	2,264
2019-08-20	2,264	2,272	2,253	2,271	59,900	2,271
2019-08-19	2,252	2,258	2,246	2,254	58,400	2,254
2019-08-16	2,218	2,229	2,203	2,227	56,100	2,227
2019-08-15	2,215	2,240	2,215	2,233	68,300	2,233
2019-08-14	2,266	2,286	2,254	2,276	55,200	2,276
2019-08-13	2,230	2,257	2,218	2,251	123,100	2,251
2019-08-09	2,282	2,282	2,255	2,259	87,800	2,259
2019-08-08	2,250	2,273	2,243	2,263	57,900	2,263
2019-08-07	2,248	2,276	2,246	2,265	87,400	2,265
2019-08-06	2,236	2,273	2,221	2,273	99,200	2,273
2019-08-05	2,308	2,325	2,277	2,302	155,200	2,302
2019-08-02	2,346	2,351	2,323	2,336	181,300	2,336
2019-08-01	2,390	2,412	2,378	2,390	66,100	2,390
2019-07-31	2,403	2,435	2,397	2,409	85,400	2,409
2019-07-30	2,450	2,459	2,423	2,432	74,500	2,432
2019-07-29	2,450	2,455	2,430	2,438	92,900	2,438
2019-07-26	2,422	2,434	2,419	2,427	56,900	2,427
2019-07-25	2,453	2,453	2,430	2,437	60,100	2,437
2019-07-24	2,450	2,465	2,420	2,437	102,800	2,437
2019-07-23	2,439	2,479	2,434	2,453	106,500	2,453
2019-07-22	2,453	2,458	2,433	2,439	65,700	2,439
2019-07-19	2,434	2,475	2,417	2,460	87,900	2,460
2019-07-18	2,496	2,502	2,425	2,434	132,900	2,434
2019-07-17	2,521	2,546	2,512	2,520	62,900	2,520
2019-07-16	2,516	2,535	2,510	2,533	80,900	2,533
2019-07-12	2,536	2,539	2,512	2,523	72,600	2,523
2019-07-11	2,537	2,537	2,520	2,536	55,300	2,536
2019-07-10	2,487	2,532	2,483	2,527	123,700	2,527
2019-07-09	2,497	2,521	2,488	2,503	123,300	2,503
2019-07-08	2,513	2,541	2,508	2,510	90,600	2,510
2019-07-05	2,541	2,542	2,498	2,507	117,500	2,507
2019-07-04	2,530	2,533	2,519	2,530	74,600	2,530
2019-07-03	2,517	2,539	2,517	2,531	110,100	2,531
2019-07-02	2,536	2,559	2,534	2,543	106,900	2,543
2019-07-01	2,528	2,579	2,528	2,568	104,800	2,568
2019-06-28	2,494	2,505	2,481	2,501	90,600	2,501
2019-06-27	2,449	2,497	2,439	2,494	122,500	2,494
2019-06-26	2,442	2,455	2,425	2,435	67,400	2,435
2019-06-25	2,456	2,462	2,434	2,458	94,400	2,458
2019-06-24	2,480	2,481	2,431	2,443	110,100	2,443
2019-06-21	2,529	2,530	2,477	2,487	154,700	2,487
2019-06-20	2,519	2,539	2,501	2,529	72,500	2,529
2019-06-19	2,509	2,528	2,502	2,519	108,000	2,519
2019-06-18	2,530	2,541	2,487	2,495	121,300	2,495
2019-06-17	2,573	2,576	2,544	2,544	72,600	2,544
2019-06-14	2,579	2,586	2,568	2,576	88,900	2,576
2019-06-13	2,587	2,612	2,570	2,586	104,200	2,586
2019-06-12	2,643	2,643	2,606	2,607	56,900	2,607
2019-06-11	2,651	2,660	2,628	2,651	92,500	2,651
2019-06-10	2,635	2,654	2,619	2,654	49,600	2,654
2019-06-07	2,616	2,631	2,598	2,622	101,600	2,622
2019-06-06	2,614	2,637	2,596	2,612	84,000	2,612
2019-06-05	2,604	2,639	2,574	2,622	113,500	2,622
2019-06-04	2,551	2,571	2,530	2,563	87,800	2,563
2019-06-03	2,536	2,554	2,523	2,541	57,800	2,541
2019-05-31	2,582	2,587	2,565	2,569	81,800	2,569
2019-05-30	2,595	2,614	2,595	2,606	69,300	2,606
2019-05-29	2,599	2,626	2,599	2,608	63,200	2,608
2019-05-28	2,636	2,646	2,616	2,625	86,100	2,625
2019-05-27	2,612	2,650	2,610	2,643	50,900	2,643
2019-05-24	2,570	2,608	2,562	2,603	54,000	2,603
2019-05-23	2,576	2,607	2,570	2,604	70,800	2,604
2019-05-22	2,593	2,598	2,549	2,576	45,700	2,576
2019-05-21	2,558	2,602	2,558	2,587	56,200	2,587
2019-05-20	2,588	2,599	2,571	2,594	42,600	2,594
2019-05-17	2,551	2,590	2,541	2,569	75,400	2,569
2019-05-16	2,506	2,531	2,503	2,528	71,600	2,528
2019-05-15	2,501	2,520	2,482	2,520	78,900	2,520
2019-05-14	2,466	2,508	2,466	2,505	111,900	2,505
2019-05-13	2,534	2,560	2,520	2,534	133,400	2,534
2019-05-10	2,555	2,616	2,524	2,541	130,700	2,541
2019-05-09	2,536	2,571	2,519	2,530	117,400	2,530
2019-05-08	2,564	2,624	2,539	2,571	135,200	2,571
2019-05-07	2,634	2,643	2,585	2,593	121,800	2,593
2019-04-26	2,658	2,660	2,637	2,652	74,100	2,652
2019-04-25	2,640	2,666	2,629	2,661	98,100	2,661
2019-04-24	2,666	2,678	2,636	2,653	74,200	2,653
2019-04-23	2,665	2,686	2,654	2,674	67,000	2,674
2019-04-22	2,637	2,665	2,614	2,665	27,200	2,665
2019-04-19	2,668	2,668	2,641	2,644	24,200	2,644
2019-04-18	2,649	2,667	2,638	2,640	92,800	2,640
2019-04-17	2,631	2,664	2,629	2,658	71,900	2,658
2019-04-16	2,674	2,685	2,653	2,660	38,500	2,660
2019-04-15	2,684	2,709	2,672	2,698	91,500	2,698
2019-04-12	2,644	2,653	2,608	2,616	59,800	2,616
2019-04-11	2,625	2,629	2,604	2,618	81,500	2,618
2019-04-10	2,614	2,631	2,602	2,623	94,700	2,623
2019-04-09	2,657	2,657	2,614	2,646	60,600	2,646
2019-04-08	2,640	2,656	2,631	2,651	57,500	2,651
2019-04-05	2,661	2,675	2,638	2,656	100,400	2,656
2019-04-04	2,679	2,679	2,653	2,661	81,700	2,661
2019-04-03	2,672	2,683	2,660	2,666	115,500	2,666
2019-04-02	2,746	2,746	2,684	2,694	132,200	2,694
2019-04-01	2,670	2,695	2,649	2,673	146,300	2,673
2019-03-29	2,661	2,661	2,627	2,638	72,600	2,638
2019-03-28	2,672	2,682	2,622	2,632	132,200	2,632
2019-03-27	2,699	2,723	2,671	2,720	141,000	2,720
2019-03-26	2,668	2,712	2,646	2,712	167,500	2,712
2019-03-25	2,640	2,652	2,627	2,650	113,100	2,650
2019-03-22	2,676	2,703	2,638	2,693	127,600	2,693
2019-03-20	2,654	2,696	2,637	2,696	122,400	2,696
2019-03-19	2,684	2,696	2,648	2,655	96,400	2,655
2019-03-18	2,669	2,682	2,644	2,681	89,100	2,681
2019-03-15	2,616	2,661	2,613	2,661	143,200	2,661
2019-03-14	2,602	2,642	2,602	2,618	79,900	2,618
2019-03-13	2,581	2,639	2,580	2,614	75,000	2,614
2019-03-12	2,568	2,634	2,554	2,612	97,200	2,612
2019-03-11	2,571	2,571	2,544	2,553	65,700	2,553
2019-03-08	2,579	2,598	2,564	2,571	182,200	2,571
2019-03-07	2,582	2,618	2,573	2,612	126,500	2,612
2019-03-06	2,631	2,644	2,620	2,625	85,500	2,625
2019-03-05	2,603	2,642	2,598	2,639	57,800	2,639
2019-03-04	2,634	2,648	2,612	2,641	69,400	2,641
2019-03-01	2,606	2,636	2,605	2,630	67,200	2,630
2019-02-28	2,597	2,622	2,594	2,609	60,700	2,609
2019-02-27	2,636	2,641	2,585	2,591	102,100	2,591
2019-02-26	2,636	2,645	2,620	2,640	95,800	2,640
2019-02-25	2,628	2,653	2,617	2,644	63,400	2,644
2019-02-22	2,584	2,606	2,558	2,606	75,800	2,606
2019-02-21	2,618	2,622	2,596	2,619	98,100	2,619
2019-02-20	2,574	2,603	2,571	2,598	60,700	2,598
2019-02-19	2,559	2,596	2,551	2,575	74,700	2,575
2019-02-18	2,597	2,597	2,502	2,587	136,400	2,587
2019-02-15	2,508	2,508	2,452	2,498	118,200	2,498
2019-02-14	2,480	2,507	2,480	2,498	68,100	2,498
2019-02-13	2,493	2,498	2,459	2,478	70,000	2,478
2019-02-12	2,407	2,461	2,407	2,461	124,600	2,461
2019-02-08	2,434	2,439	2,398	2,402	102,100	2,402
2019-02-07	2,500	2,501	2,453	2,460	131,700	2,460
2019-02-06	2,536	2,536	2,476	2,480	106,900	2,480
2019-02-05	2,512	2,536	2,506	2,514	83,100	2,514
2019-02-04	2,489	2,541	2,489	2,515	96,700	2,515
2019-02-01	2,529	2,549	2,468	2,472	138,600	2,472
2019-01-31	2,575	2,620	2,532	2,533	142,400	2,533
2019-01-30	2,606	2,606	2,559	2,560	87,600	2,560
2019-01-29	2,603	2,603	2,559	2,579	72,400	2,579
2019-01-28	2,596	2,618	2,571	2,572	63,000	2,572
2019-01-25	2,591	2,650	2,591	2,622	76,200	2,622
2019-01-24	2,581	2,615	2,573	2,612	52,600	2,612
2019-01-23	2,588	2,614	2,580	2,596	84,700	2,596
2019-01-22	2,633	2,637	2,596	2,617	74,300	2,617
2019-01-21	2,615	2,665	2,614	2,642	72,500	2,642
2019-01-18	2,607	2,645	2,601	2,613	84,200	2,613
2019-01-17	2,607	2,624	2,582	2,615	104,000	2,615
2019-01-16	2,586	2,587	2,537	2,573	83,400	2,573
2019-01-15	2,536	2,574	2,521	2,574	108,300	2,574
2019-01-11	2,548	2,553	2,518	2,536	130,500	2,536
2019-01-10	2,528	2,563	2,507	2,522	124,400	2,522
2019-01-09	2,596	2,600	2,556	2,560	155,900	2,560
2019-01-08	2,603	2,632	2,596	2,596	142,200	2,596
2019-01-07	2,668	2,668	2,593	2,608	163,000	2,608
2019-01-04	2,523	2,578	2,508	2,576	148,500	2,576

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8366 (株)滋賀銀行 の時系列データ [2019年度]

8366 (株)滋賀銀行の時系列データ [2019年度]