8366 (株)滋賀銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,098	2,125	2,080	2,110	156,400	2,110
2020-12-29	2,110	2,118	2,090	2,116	72,500	2,116
2020-12-28	2,128	2,132	2,081	2,112	124,100	2,112
2020-12-25	2,112	2,130	2,083	2,127	96,000	2,127
2020-12-24	2,099	2,131	2,075	2,102	55,200	2,102
2020-12-23	2,115	2,132	2,047	2,081	147,400	2,081
2020-12-22	2,144	2,156	2,107	2,115	95,500	2,115
2020-12-21	2,197	2,220	2,159	2,168	57,100	2,168
2020-12-18	2,226	2,230	2,184	2,197	117,900	2,197
2020-12-17	2,264	2,267	2,231	2,241	89,400	2,241
2020-12-16	2,321	2,322	2,276	2,288	48,900	2,288
2020-12-15	2,309	2,319	2,280	2,315	46,600	2,315
2020-12-14	2,300	2,334	2,287	2,308	47,600	2,308
2020-12-11	2,280	2,308	2,250	2,305	67,200	2,305
2020-12-10	2,291	2,314	2,272	2,279	72,300	2,279
2020-12-09	2,268	2,313	2,265	2,278	95,200	2,278
2020-12-08	2,264	2,282	2,245	2,258	52,000	2,258
2020-12-07	2,333	2,333	2,264	2,265	50,100	2,265
2020-12-04	2,333	2,346	2,300	2,313	44,300	2,313
2020-12-03	2,348	2,371	2,324	2,343	72,800	2,343
2020-12-02	2,382	2,384	2,328	2,343	143,000	2,343
2020-12-01	2,395	2,402	2,330	2,345	95,600	2,345
2020-11-30	2,403	2,431	2,370	2,373	206,500	2,373
2020-11-27	2,440	2,454	2,406	2,429	118,000	2,429
2020-11-26	2,390	2,443	2,351	2,426	76,700	2,426
2020-11-25	2,477	2,477	2,390	2,401	81,400	2,401
2020-11-24	2,488	2,502	2,423	2,427	72,900	2,427
2020-11-20	2,439	2,456	2,413	2,440	88,400	2,440
2020-11-19	2,435	2,457	2,417	2,440	74,300	2,440
2020-11-18	2,414	2,447	2,390	2,436	51,900	2,436
2020-11-17	2,440	2,443	2,393	2,434	57,400	2,434
2020-11-16	2,432	2,469	2,331	2,439	124,500	2,439
2020-11-13	2,419	2,419	2,352	2,382	75,700	2,382
2020-11-12	2,414	2,427	2,386	2,419	63,200	2,419
2020-11-11	2,443	2,480	2,422	2,441	97,400	2,441
2020-11-10	2,445	2,447	2,350	2,393	126,300	2,393
2020-11-09	2,378	2,398	2,333	2,355	51,700	2,355
2020-11-06	2,316	2,385	2,307	2,372	57,900	2,372
2020-11-05	2,302	2,326	2,275	2,318	63,200	2,318
2020-11-04	2,380	2,380	2,301	2,303	63,200	2,303
2020-11-02	2,269	2,345	2,263	2,338	66,500	2,338
2020-10-30	2,274	2,283	2,241	2,249	59,300	2,249
2020-10-29	2,232	2,308	2,232	2,295	61,200	2,295
2020-10-28	2,239	2,256	2,210	2,246	51,700	2,246
2020-10-27	2,285	2,285	2,254	2,270	42,100	2,270
2020-10-26	2,294	2,312	2,269	2,289	24,900	2,289
2020-10-23	2,307	2,351	2,298	2,305	54,200	2,305
2020-10-22	2,330	2,330	2,296	2,306	36,300	2,306
2020-10-21	2,309	2,367	2,309	2,346	49,000	2,346
2020-10-20	2,343	2,350	2,291	2,292	52,400	2,292
2020-10-19	2,337	2,367	2,337	2,363	32,100	2,363
2020-10-16	2,340	2,353	2,327	2,335	33,500	2,335
2020-10-15	2,369	2,380	2,343	2,348	32,900	2,348
2020-10-14	2,390	2,407	2,373	2,391	45,400	2,391
2020-10-13	2,418	2,425	2,386	2,401	35,700	2,401
2020-10-12	2,400	2,400	2,365	2,396	29,200	2,396
2020-10-09	2,476	2,476	2,410	2,417	42,000	2,417
2020-10-08	2,454	2,482	2,448	2,462	78,300	2,462
2020-10-07	2,458	2,474	2,427	2,436	80,000	2,436
2020-10-06	2,457	2,505	2,427	2,471	67,100	2,471
2020-10-05	2,420	2,477	2,417	2,456	81,200	2,456
2020-10-02	2,452	2,472	2,390	2,398	82,600	2,398
2020-09-30	2,555	2,555	2,462	2,462	73,100	2,462
2020-09-29	2,591	2,594	2,554	2,573	57,600	2,573
2020-09-28	2,581	2,622	2,581	2,622	128,100	2,622
2020-09-25	2,560	2,610	2,559	2,571	94,300	2,571
2020-09-24	2,566	2,566	2,528	2,531	50,300	2,531
2020-09-23	2,531	2,563	2,528	2,548	104,200	2,548
2020-09-18	2,598	2,618	2,568	2,581	133,400	2,581
2020-09-17	2,598	2,615	2,566	2,584	45,300	2,584
2020-09-16	2,575	2,599	2,560	2,586	60,900	2,586
2020-09-15	2,600	2,600	2,556	2,571	35,800	2,571
2020-09-14	2,502	2,598	2,502	2,574	44,000	2,574
2020-09-11	2,470	2,509	2,455	2,509	86,000	2,509
2020-09-10	2,468	2,507	2,465	2,494	61,400	2,494
2020-09-09	2,448	2,483	2,448	2,468	91,700	2,468
2020-09-08	2,507	2,527	2,502	2,520	52,400	2,520
2020-09-07	2,537	2,547	2,487	2,507	50,600	2,507
2020-09-04	2,463	2,498	2,445	2,494	57,600	2,494
2020-09-03	2,470	2,480	2,437	2,440	44,600	2,440
2020-09-02	2,448	2,462	2,440	2,460	25,700	2,460
2020-09-01	2,469	2,471	2,434	2,451	52,800	2,451
2020-08-31	2,535	2,550	2,479	2,479	48,500	2,479
2020-08-28	2,478	2,539	2,478	2,502	75,400	2,502
2020-08-27	2,500	2,500	2,440	2,459	22,000	2,459
2020-08-26	2,474	2,493	2,469	2,485	22,400	2,485
2020-08-25	2,489	2,499	2,446	2,497	44,500	2,497
2020-08-24	2,460	2,460	2,415	2,418	34,400	2,418
2020-08-21	2,477	2,499	2,444	2,452	44,900	2,452
2020-08-20	2,481	2,521	2,477	2,477	49,700	2,477
2020-08-19	2,494	2,496	2,466	2,484	26,800	2,484
2020-08-18	2,514	2,524	2,476	2,506	49,400	2,506
2020-08-17	2,543	2,606	2,543	2,546	27,200	2,546
2020-08-14	2,623	2,625	2,585	2,589	38,200	2,589
2020-08-13	2,600	2,640	2,600	2,638	82,700	2,638
2020-08-12	2,513	2,585	2,513	2,581	83,700	2,581
2020-08-11	2,397	2,493	2,384	2,493	84,900	2,493
2020-08-07	2,354	2,381	2,329	2,336	42,500	2,336
2020-08-06	2,375	2,386	2,349	2,368	30,000	2,368
2020-08-05	2,381	2,392	2,355	2,377	36,400	2,377
2020-08-04	2,388	2,441	2,388	2,401	54,600	2,401
2020-08-03	2,319	2,366	2,310	2,358	49,500	2,358
2020-07-31	2,356	2,387	2,284	2,291	65,400	2,291
2020-07-30	2,419	2,422	2,368	2,387	78,200	2,387
2020-07-29	2,450	2,493	2,427	2,447	44,100	2,447
2020-07-28	2,491	2,524	2,455	2,466	57,700	2,466
2020-07-27	2,440	2,520	2,421	2,512	56,300	2,512
2020-07-22	2,520	2,521	2,471	2,471	59,300	2,471
2020-07-21	2,464	2,525	2,461	2,520	81,900	2,520
2020-07-20	2,448	2,469	2,419	2,468	57,300	2,468
2020-07-17	2,450	2,455	2,427	2,442	45,900	2,442
2020-07-16	2,402	2,461	2,402	2,456	55,800	2,456
2020-07-15	2,419	2,451	2,400	2,435	50,100	2,435
2020-07-14	2,457	2,457	2,411	2,416	104,800	2,416
2020-07-13	2,433	2,479	2,416	2,474	52,200	2,474
2020-07-10	2,424	2,433	2,367	2,369	59,000	2,369
2020-07-09	2,449	2,485	2,440	2,441	38,300	2,441
2020-07-08	2,497	2,513	2,452	2,454	43,600	2,454
2020-07-07	2,524	2,533	2,410	2,496	44,200	2,496
2020-07-06	2,476	2,530	2,466	2,521	53,200	2,521
2020-07-03	2,424	2,467	2,414	2,463	71,700	2,463
2020-07-02	2,374	2,436	2,374	2,426	77,900	2,426
2020-07-01	2,428	2,435	2,375	2,385	70,500	2,385
2020-06-30	2,440	2,455	2,390	2,390	72,200	2,390
2020-06-29	2,410	2,436	2,399	2,425	54,200	2,425
2020-06-26	2,410	2,474	2,406	2,460	95,600	2,460
2020-06-25	2,405	2,450	2,361	2,375	93,100	2,375
2020-06-24	2,510	2,522	2,455	2,455	62,000	2,455
2020-06-23	2,499	2,556	2,499	2,525	84,400	2,525
2020-06-22	2,486	2,511	2,478	2,499	32,700	2,499
2020-06-19	2,478	2,511	2,457	2,505	153,900	2,505
2020-06-18	2,439	2,470	2,426	2,468	57,800	2,468
2020-06-17	2,518	2,519	2,479	2,484	76,100	2,484
2020-06-16	2,470	2,526	2,436	2,516	96,200	2,516
2020-06-15	2,467	2,468	2,367	2,370	92,500	2,370
2020-06-12	2,479	2,527	2,465	2,475	88,400	2,475
2020-06-11	2,510	2,564	2,495	2,543	66,800	2,543
2020-06-10	2,579	2,602	2,567	2,572	80,000	2,572
2020-06-09	2,641	2,647	2,551	2,577	109,700	2,577
2020-06-08	2,622	2,644	2,582	2,641	98,800	2,641
2020-06-05	2,559	2,593	2,549	2,581	84,200	2,581
2020-06-04	2,570	2,572	2,520	2,553	59,700	2,553
2020-06-03	2,530	2,539	2,487	2,522	68,100	2,522
2020-06-02	2,481	2,496	2,467	2,480	60,900	2,480
2020-06-01	2,484	2,484	2,436	2,465	70,600	2,465
2020-05-29	2,522	2,585	2,496	2,507	138,600	2,507
2020-05-28	2,511	2,573	2,511	2,570	103,800	2,570
2020-05-27	2,423	2,480	2,396	2,469	110,000	2,469
2020-05-26	2,348	2,379	2,328	2,376	60,900	2,376
2020-05-25	2,337	2,350	2,316	2,336	26,700	2,336
2020-05-22	2,328	2,361	2,304	2,317	61,900	2,317
2020-05-21	2,298	2,336	2,292	2,327	59,900	2,327
2020-05-20	2,231	2,317	2,215	2,298	92,800	2,298
2020-05-19	2,361	2,379	2,297	2,331	81,800	2,331
2020-05-18	2,234	2,291	2,225	2,286	75,700	2,286
2020-05-15	2,249	2,255	2,197	2,242	98,100	2,242
2020-05-14	2,350	2,350	2,221	2,225	144,500	2,225
2020-05-13	2,442	2,458	2,331	2,352	199,000	2,352
2020-05-12	2,547	2,598	2,530	2,542	79,500	2,542
2020-05-11	2,559	2,575	2,532	2,545	75,100	2,545
2020-05-08	2,541	2,565	2,526	2,559	59,300	2,559
2020-05-07	2,513	2,544	2,483	2,523	89,500	2,523
2020-05-01	2,500	2,529	2,481	2,520	92,100	2,520
2020-04-30	2,563	2,587	2,530	2,536	109,300	2,536
2020-04-28	2,548	2,568	2,515	2,541	113,500	2,541
2020-04-27	2,600	2,600	2,543	2,553	157,300	2,553
2020-04-24	2,563	2,594	2,520	2,592	231,500	2,592
2020-04-23	2,557	2,586	2,526	2,586	155,400	2,586
2020-04-22	2,529	2,579	2,519	2,556	121,800	2,556
2020-04-21	2,510	2,566	2,500	2,555	99,700	2,555
2020-04-20	2,476	2,540	2,476	2,530	86,500	2,530
2020-04-17	2,524	2,586	2,477	2,483	97,200	2,483
2020-04-16	2,477	2,563	2,466	2,560	126,600	2,560
2020-04-15	2,537	2,576	2,511	2,527	181,300	2,527
2020-04-14	2,578	2,658	2,550	2,606	127,600	2,606
2020-04-13	2,602	2,652	2,570	2,588	101,600	2,588
2020-04-10	2,605	2,661	2,574	2,652	82,300	2,652
2020-04-09	2,593	2,654	2,530	2,579	146,600	2,579
2020-04-08	2,587	2,699	2,574	2,643	166,400	2,643
2020-04-07	2,580	2,655	2,528	2,579	124,100	2,579
2020-04-06	2,417	2,555	2,417	2,530	110,600	2,530
2020-04-03	2,371	2,494	2,371	2,417	108,500	2,417
2020-04-02	2,430	2,436	2,342	2,369	81,000	2,369
2020-04-01	2,547	2,583	2,419	2,419	124,200	2,419
2020-03-31	2,662	2,709	2,549	2,568	124,100	2,568
2020-03-30	2,598	2,698	2,514	2,672	195,400	2,672
2020-03-27	2,643	2,699	2,528	2,676	209,900	2,676
2020-03-26	2,490	2,624	2,437	2,593	173,200	2,593
2020-03-25	2,425	2,516	2,420	2,482	152,500	2,482
2020-03-24	2,365	2,469	2,302	2,463	228,400	2,463
2020-03-23	2,502	2,540	2,290	2,328	294,800	2,328
2020-03-19	2,390	2,771	2,390	2,552	308,000	2,552
2020-03-18	2,162	2,478	2,086	2,324	255,200	2,324
2020-03-17	1,852	2,181	1,840	2,164	212,500	2,164
2020-03-16	1,887	1,970	1,865	1,903	84,200	1,903
2020-03-13	1,811	1,917	1,811	1,873	165,500	1,873
2020-03-12	2,039	2,043	1,946	1,971	136,200	1,971
2020-03-11	2,077	2,123	2,064	2,095	127,700	2,095
2020-03-10	2,072	2,108	1,999	2,092	126,900	2,092
2020-03-09	2,172	2,175	2,083	2,092	171,200	2,092
2020-03-06	2,295	2,320	2,238	2,254	98,400	2,254
2020-03-05	2,381	2,393	2,349	2,351	111,900	2,351
2020-03-04	2,366	2,403	2,364	2,383	138,800	2,383
2020-03-03	2,482	2,482	2,428	2,429	100,900	2,429
2020-03-02	2,395	2,471	2,388	2,445	104,400	2,445
2020-02-28	2,379	2,444	2,365	2,437	275,200	2,437
2020-02-27	2,468	2,470	2,433	2,443	120,700	2,443
2020-02-26	2,496	2,506	2,473	2,502	130,700	2,502
2020-02-25	2,561	2,565	2,526	2,546	151,900	2,546
2020-02-21	2,635	2,656	2,628	2,628	67,400	2,628
2020-02-20	2,641	2,655	2,611	2,624	73,900	2,624
2020-02-19	2,648	2,653	2,610	2,616	87,900	2,616
2020-02-18	2,649	2,656	2,628	2,649	83,400	2,649
2020-02-17	2,660	2,670	2,638	2,664	61,200	2,664
2020-02-14	2,648	2,677	2,640	2,677	51,200	2,677
2020-02-13	2,666	2,668	2,641	2,659	52,500	2,659
2020-02-12	2,677	2,684	2,657	2,684	50,900	2,684
2020-02-10	2,652	2,687	2,652	2,670	31,100	2,670
2020-02-07	2,720	2,720	2,676	2,686	51,500	2,686
2020-02-06	2,728	2,731	2,703	2,709	86,800	2,709
2020-02-05	2,713	2,725	2,677	2,678	79,200	2,678
2020-02-04	2,622	2,686	2,621	2,686	61,000	2,686
2020-02-03	2,614	2,655	2,606	2,637	57,800	2,637
2020-01-31	2,621	2,674	2,606	2,660	71,600	2,660
2020-01-30	2,598	2,599	2,567	2,596	63,600	2,596
2020-01-29	2,574	2,591	2,573	2,588	46,900	2,588
2020-01-28	2,564	2,587	2,548	2,580	60,800	2,580
2020-01-27	2,562	2,597	2,548	2,594	59,800	2,594
2020-01-24	2,617	2,623	2,602	2,612	51,700	2,612
2020-01-23	2,621	2,638	2,619	2,628	78,000	2,628
2020-01-22	2,633	2,666	2,633	2,649	37,500	2,649
2020-01-21	2,656	2,664	2,634	2,652	37,000	2,652
2020-01-20	2,655	2,684	2,653	2,670	36,500	2,670
2020-01-17	2,656	2,672	2,650	2,658	52,200	2,658
2020-01-16	2,677	2,677	2,652	2,655	30,600	2,655
2020-01-15	2,667	2,680	2,648	2,676	52,000	2,676
2020-01-14	2,738	2,741	2,668	2,689	84,200	2,689
2020-01-10	2,752	2,766	2,737	2,750	48,500	2,750
2020-01-09	2,773	2,782	2,748	2,760	54,100	2,760
2020-01-08	2,745	2,766	2,732	2,734	66,600	2,734
2020-01-07	2,756	2,803	2,753	2,795	79,800	2,795
2020-01-06	2,700	2,763	2,700	2,742	88,900	2,742

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05月
日	月	火	水	木	金	土
« 04月30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	31

8366 (株)滋賀銀行 の時系列データ [2020年度]

8366 (株)滋賀銀行の時系列データ [2020年度]