8366 (株)滋賀銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,643	2,678	2,632	2,645	89,800	2,645
2022-12-29	2,671	2,673	2,625	2,646	138,500	2,646
2022-12-28	2,716	2,725	2,644	2,692	176,900	2,692
2022-12-27	2,685	2,733	2,677	2,728	131,500	2,728
2022-12-26	2,642	2,674	2,620	2,659	168,900	2,659
2022-12-23	2,620	2,645	2,615	2,620	192,700	2,620
2022-12-22	2,615	2,650	2,590	2,633	241,600	2,633
2022-12-21	2,684	2,764	2,580	2,598	523,300	2,598
2022-12-20	2,550	2,728	2,548	2,653	344,400	2,653
2022-12-19	2,471	2,545	2,462	2,534	113,600	2,534
2022-12-16	2,473	2,519	2,473	2,483	90,400	2,483
2022-12-15	2,464	2,494	2,462	2,468	65,200	2,468
2022-12-14	2,503	2,503	2,470	2,474	54,900	2,474
2022-12-13	2,514	2,514	2,483	2,493	54,300	2,493
2022-12-12	2,494	2,524	2,486	2,486	80,200	2,486
2022-12-09	2,461	2,500	2,461	2,494	107,900	2,494
2022-12-08	2,509	2,509	2,434	2,476	118,300	2,476
2022-12-07	2,432	2,524	2,432	2,509	144,500	2,509
2022-12-06	2,450	2,482	2,431	2,432	179,100	2,432
2022-12-05	2,496	2,506	2,431	2,450	161,900	2,450
2022-12-02	2,530	2,530	2,463	2,512	289,900	2,512
2022-12-01	2,609	2,614	2,537	2,558	124,200	2,558
2022-11-30	2,624	2,638	2,597	2,616	200,000	2,616
2022-11-29	2,610	2,651	2,568	2,620	162,900	2,620
2022-11-28	2,732	2,743	2,622	2,624	284,000	2,624
2022-11-25	2,619	2,699	2,603	2,694	219,900	2,694
2022-11-24	2,608	2,676	2,586	2,643	413,100	2,643
2022-11-22	2,524	2,587	2,524	2,578	117,000	2,578
2022-11-21	2,479	2,518	2,479	2,518	61,600	2,518
2022-11-18	2,482	2,533	2,472	2,473	96,000	2,473
2022-11-17	2,460	2,484	2,456	2,472	42,800	2,472
2022-11-16	2,485	2,486	2,445	2,468	67,600	2,468
2022-11-15	2,455	2,526	2,455	2,486	82,300	2,486
2022-11-14	2,424	2,480	2,390	2,455	115,300	2,455
2022-11-11	2,484	2,484	2,426	2,435	66,900	2,435
2022-11-10	2,447	2,471	2,439	2,454	35,100	2,454
2022-11-09	2,460	2,474	2,457	2,468	41,600	2,468
2022-11-08	2,446	2,465	2,431	2,449	61,800	2,449
2022-11-07	2,458	2,458	2,425	2,444	72,800	2,444
2022-11-04	2,425	2,458	2,425	2,429	109,800	2,429
2022-11-02	2,437	2,451	2,414	2,431	221,800	2,431
2022-11-01	2,517	2,517	2,443	2,443	115,900	2,443
2022-10-31	2,515	2,528	2,485	2,517	95,100	2,517
2022-10-28	2,500	2,534	2,460	2,474	490,500	2,474
2022-10-27	2,641	2,641	2,503	2,508	219,900	2,508
2022-10-26	2,659	2,697	2,657	2,667	135,100	2,667
2022-10-25	2,637	2,666	2,617	2,644	129,700	2,644
2022-10-24	2,619	2,631	2,600	2,628	98,300	2,628
2022-10-21	2,564	2,593	2,525	2,588	119,000	2,588
2022-10-20	2,565	2,596	2,552	2,586	115,500	2,586
2022-10-19	2,559	2,588	2,547	2,574	77,700	2,574
2022-10-18	2,553	2,576	2,550	2,562	75,000	2,562
2022-10-17	2,527	2,569	2,527	2,542	58,700	2,542
2022-10-14	2,553	2,578	2,540	2,556	87,400	2,556
2022-10-13	2,480	2,515	2,461	2,503	105,900	2,503
2022-10-12	2,517	2,526	2,476	2,488	70,200	2,488
2022-10-11	2,533	2,565	2,512	2,531	118,600	2,531
2022-10-07	2,546	2,585	2,546	2,583	74,900	2,583
2022-10-06	2,591	2,630	2,561	2,585	98,400	2,585
2022-10-05	2,603	2,626	2,567	2,569	97,900	2,569
2022-10-04	2,565	2,635	2,564	2,578	143,800	2,578
2022-10-03	2,602	2,602	2,497	2,516	133,800	2,516
2022-09-30	2,599	2,657	2,599	2,614	79,800	2,614
2022-09-29	2,600	2,627	2,553	2,616	103,500	2,616
2022-09-28	2,542	2,565	2,517	2,565	83,600	2,565
2022-09-27	2,563	2,580	2,535	2,545	87,500	2,545
2022-09-26	2,564	2,577	2,525	2,547	95,100	2,547
2022-09-22	2,633	2,642	2,604	2,605	91,900	2,605
2022-09-21	2,645	2,681	2,641	2,641	109,000	2,641
2022-09-20	2,642	2,668	2,621	2,660	120,000	2,660
2022-09-16	2,522	2,628	2,518	2,619	153,700	2,619
2022-09-15	2,502	2,511	2,471	2,504	50,700	2,504
2022-09-14	2,474	2,486	2,460	2,473	77,600	2,473
2022-09-13	2,529	2,556	2,520	2,520	59,200	2,520
2022-09-12	2,531	2,532	2,503	2,531	42,400	2,531
2022-09-09	2,487	2,539	2,487	2,532	95,800	2,532
2022-09-08	2,464	2,493	2,459	2,482	103,400	2,482
2022-09-07	2,461	2,476	2,406	2,427	88,100	2,427
2022-09-06	2,443	2,479	2,443	2,467	75,000	2,467
2022-09-05	2,482	2,487	2,433	2,433	102,200	2,433
2022-09-02	2,528	2,529	2,455	2,500	127,600	2,500
2022-09-01	2,572	2,576	2,503	2,517	101,000	2,517
2022-08-31	2,550	2,599	2,540	2,573	176,300	2,573
2022-08-30	2,613	2,625	2,582	2,598	32,900	2,598
2022-08-29	2,583	2,629	2,581	2,598	54,700	2,598
2022-08-26	2,664	2,664	2,623	2,623	31,400	2,623
2022-08-25	2,660	2,683	2,643	2,654	32,400	2,654
2022-08-24	2,641	2,653	2,641	2,643	36,500	2,643
2022-08-23	2,653	2,654	2,614	2,640	57,900	2,640
2022-08-22	2,610	2,655	2,610	2,653	55,600	2,653
2022-08-19	2,655	2,655	2,616	2,636	25,000	2,636
2022-08-18	2,642	2,653	2,610	2,623	52,800	2,623
2022-08-17	2,661	2,706	2,658	2,666	55,800	2,666
2022-08-16	2,613	2,646	2,613	2,631	39,000	2,631
2022-08-15	2,641	2,644	2,605	2,608	58,100	2,608
2022-08-12	2,635	2,702	2,628	2,651	64,200	2,651
2022-08-10	2,597	2,616	2,588	2,609	55,900	2,609
2022-08-09	2,635	2,644	2,593	2,596	53,300	2,596
2022-08-08	2,620	2,656	2,620	2,635	66,600	2,635
2022-08-05	2,590	2,620	2,589	2,608	61,200	2,608
2022-08-04	2,623	2,623	2,558	2,605	147,400	2,605
2022-08-03	2,670	2,682	2,599	2,613	169,900	2,613
2022-08-02	2,700	2,707	2,646	2,673	94,700	2,673
2022-08-01	2,710	2,752	2,696	2,731	205,400	2,731
2022-07-29	2,700	2,708	2,672	2,699	122,800	2,699
2022-07-28	2,745	2,745	2,678	2,723	81,800	2,723
2022-07-27	2,765	2,784	2,725	2,740	87,200	2,740
2022-07-26	2,740	2,794	2,726	2,769	210,800	2,769
2022-07-25	2,716	2,751	2,716	2,732	69,100	2,732
2022-07-22	2,725	2,747	2,714	2,727	78,200	2,727
2022-07-21	2,668	2,737	2,665	2,735	76,000	2,735
2022-07-20	2,670	2,700	2,660	2,686	82,400	2,686
2022-07-19	2,602	2,635	2,581	2,626	68,300	2,626
2022-07-15	2,644	2,644	2,534	2,547	109,500	2,547
2022-07-14	2,656	2,656	2,613	2,623	84,400	2,623
2022-07-13	2,710	2,719	2,681	2,682	43,100	2,682
2022-07-12	2,713	2,718	2,676	2,705	116,000	2,705
2022-07-11	2,698	2,722	2,689	2,713	85,400	2,713
2022-07-08	2,658	2,703	2,636	2,651	97,600	2,651
2022-07-07	2,725	2,725	2,625	2,658	107,800	2,658
2022-07-06	2,720	2,753	2,678	2,695	164,800	2,695
2022-07-05	2,740	2,759	2,731	2,748	291,600	2,748
2022-07-04	2,720	2,725	2,685	2,725	59,100	2,725
2022-07-01	2,766	2,770	2,667	2,687	108,700	2,687
2022-06-30	2,725	2,780	2,689	2,765	240,700	2,765
2022-06-29	2,726	2,740	2,702	2,725	236,700	2,725
2022-06-28	2,715	2,753	2,711	2,749	154,700	2,749
2022-06-27	2,747	2,766	2,683	2,711	167,000	2,711
2022-06-24	2,658	2,715	2,656	2,709	119,600	2,709
2022-06-23	2,761	2,790	2,708	2,708	89,000	2,708
2022-06-22	2,767	2,779	2,738	2,761	132,500	2,761
2022-06-21	2,763	2,804	2,726	2,730	139,000	2,730
2022-06-20	2,699	2,757	2,697	2,744	189,400	2,744
2022-06-17	2,730	2,756	2,644	2,681	166,500	2,681
2022-06-16	2,707	2,790	2,698	2,766	203,800	2,766
2022-06-15	2,696	2,723	2,685	2,707	163,800	2,707
2022-06-14	2,664	2,704	2,648	2,697	113,500	2,697
2022-06-13	2,611	2,720	2,610	2,684	154,700	2,684
2022-06-10	2,693	2,702	2,630	2,658	157,000	2,658
2022-06-09	2,701	2,750	2,690	2,717	138,200	2,717
2022-06-08	2,725	2,728	2,696	2,704	83,100	2,704
2022-06-07	2,737	2,759	2,713	2,719	111,200	2,719
2022-06-06	2,705	2,741	2,700	2,723	127,400	2,723
2022-06-03	2,749	2,765	2,678	2,690	264,300	2,690
2022-06-02	2,824	2,828	2,773	2,774	252,900	2,774
2022-06-01	2,765	2,851	2,724	2,824	547,900	2,824
2022-05-31	2,665	2,797	2,643	2,765	581,800	2,765
2022-05-30	2,526	2,689	2,526	2,659	554,200	2,659
2022-05-27	2,475	2,513	2,467	2,508	120,300	2,508
2022-05-26	2,395	2,486	2,395	2,475	158,400	2,475
2022-05-25	2,366	2,457	2,359	2,392	187,800	2,392
2022-05-24	2,390	2,421	2,346	2,356	192,700	2,356
2022-05-23	2,361	2,414	2,359	2,390	95,100	2,390
2022-05-20	2,320	2,356	2,300	2,342	168,500	2,342
2022-05-19	2,270	2,339	2,260	2,332	140,900	2,332
2022-05-18	2,290	2,346	2,279	2,320	160,000	2,320
2022-05-17	2,246	2,304	2,234	2,261	200,600	2,261
2022-05-16	2,430	2,430	2,235	2,246	214,100	2,246
2022-05-13	2,384	2,454	2,365	2,444	114,100	2,444
2022-05-12	2,430	2,453	2,395	2,396	89,000	2,396
2022-05-11	2,469	2,469	2,430	2,434	80,200	2,434
2022-05-10	2,479	2,512	2,467	2,494	77,400	2,494
2022-05-09	2,497	2,520	2,488	2,492	84,500	2,492
2022-05-06	2,476	2,518	2,469	2,518	103,700	2,518
2022-05-02	2,412	2,471	2,402	2,448	118,500	2,448
2022-04-28	2,300	2,498	2,300	2,449	210,500	2,449
2022-04-27	2,335	2,339	2,289	2,299	182,100	2,299
2022-04-26	2,336	2,367	2,336	2,350	90,900	2,350
2022-04-25	2,341	2,346	2,306	2,336	85,200	2,336
2022-04-22	2,439	2,439	2,379	2,389	53,600	2,389
2022-04-21	2,468	2,484	2,451	2,453	91,900	2,453
2022-04-20	2,450	2,463	2,418	2,457	68,800	2,457
2022-04-19	2,447	2,447	2,400	2,426	40,400	2,426
2022-04-18	2,373	2,410	2,358	2,403	44,300	2,403
2022-04-15	2,413	2,417	2,387	2,400	36,500	2,400
2022-04-14	2,371	2,413	2,366	2,413	74,800	2,413
2022-04-13	2,378	2,379	2,330	2,372	100,900	2,372
2022-04-12	2,332	2,386	2,327	2,381	158,700	2,381
2022-04-11	2,277	2,313	2,271	2,310	82,000	2,310
2022-04-08	2,290	2,291	2,255	2,271	110,200	2,271
2022-04-07	2,289	2,293	2,255	2,275	106,200	2,275
2022-04-06	2,257	2,341	2,255	2,332	177,500	2,332
2022-04-05	2,257	2,273	2,249	2,259	112,400	2,259
2022-04-04	2,195	2,244	2,194	2,239	73,100	2,239
2022-04-01	2,195	2,229	2,177	2,215	82,000	2,215
2022-03-31	2,243	2,265	2,206	2,211	91,000	2,211
2022-03-30	2,288	2,316	2,266	2,285	88,500	2,285
2022-03-29	2,347	2,357	2,308	2,325	140,600	2,325
2022-03-28	2,394	2,397	2,365	2,377	58,400	2,377
2022-03-25	2,409	2,428	2,353	2,361	107,000	2,361
2022-03-24	2,411	2,419	2,386	2,419	94,200	2,419
2022-03-23	2,407	2,441	2,405	2,427	156,100	2,427
2022-03-22	2,370	2,411	2,354	2,403	156,500	2,403
2022-03-18	2,348	2,369	2,323	2,347	114,300	2,347
2022-03-17	2,315	2,369	2,315	2,353	162,500	2,353
2022-03-16	2,331	2,331	2,296	2,297	109,900	2,297
2022-03-15	2,301	2,347	2,289	2,329	82,000	2,329
2022-03-14	2,290	2,332	2,283	2,301	81,500	2,301
2022-03-11	2,240	2,288	2,232	2,264	145,800	2,264
2022-03-10	2,187	2,263	2,186	2,253	145,900	2,253
2022-03-09	2,138	2,181	2,129	2,137	104,900	2,137
2022-03-08	2,130	2,159	2,123	2,138	134,200	2,138
2022-03-07	2,130	2,181	2,125	2,170	97,300	2,170
2022-03-04	2,213	2,230	2,171	2,171	116,700	2,171
2022-03-03	2,209	2,232	2,200	2,203	99,500	2,203
2022-03-02	2,167	2,207	2,164	2,165	103,100	2,165
2022-03-01	2,240	2,246	2,213	2,217	86,900	2,217
2022-02-28	2,178	2,249	2,172	2,238	113,700	2,238
2022-02-25	2,225	2,230	2,133	2,169	205,900	2,169
2022-02-24	2,239	2,263	2,226	2,257	115,500	2,257
2022-02-22	2,247	2,262	2,236	2,251	116,300	2,251
2022-02-21	2,241	2,280	2,236	2,262	66,000	2,262
2022-02-18	2,280	2,298	2,252	2,261	104,000	2,261
2022-02-17	2,315	2,315	2,284	2,310	61,300	2,310
2022-02-16	2,288	2,323	2,288	2,317	96,900	2,317
2022-02-15	2,323	2,355	2,250	2,261	122,300	2,261
2022-02-14	2,276	2,333	2,260	2,328	88,800	2,328
2022-02-10	2,303	2,348	2,288	2,297	153,600	2,297
2022-02-09	2,306	2,360	2,301	2,339	124,900	2,339
2022-02-08	2,315	2,353	2,295	2,327	220,900	2,327
2022-02-07	2,293	2,325	2,293	2,302	160,300	2,302
2022-02-04	2,262	2,349	2,262	2,298	249,400	2,298
2022-02-03	2,243	2,270	2,240	2,259	89,000	2,259
2022-02-02	2,205	2,260	2,205	2,252	126,100	2,252
2022-02-01	2,216	2,224	2,184	2,195	163,000	2,195
2022-01-31	2,200	2,243	2,178	2,222	164,800	2,222
2022-01-28	2,141	2,209	2,141	2,179	118,100	2,179
2022-01-27	2,164	2,182	2,132	2,139	105,700	2,139
2022-01-26	2,185	2,204	2,158	2,158	88,700	2,158
2022-01-25	2,150	2,177	2,134	2,174	92,400	2,174
2022-01-24	2,109	2,186	2,109	2,168	87,600	2,168
2022-01-21	2,100	2,125	2,058	2,118	154,300	2,118
2022-01-20	2,111	2,144	2,106	2,106	81,800	2,106
2022-01-19	2,159	2,170	2,115	2,129	106,800	2,129
2022-01-18	2,243	2,258	2,195	2,198	81,800	2,198
2022-01-17	2,229	2,262	2,207	2,225	102,000	2,225
2022-01-14	2,217	2,245	2,194	2,206	137,200	2,206
2022-01-13	2,241	2,254	2,222	2,233	190,100	2,233
2022-01-12	2,266	2,289	2,233	2,241	157,500	2,241
2022-01-11	2,235	2,264	2,207	2,255	162,700	2,255
2022-01-07	2,165	2,213	2,162	2,213	165,400	2,213
2022-01-06	2,117	2,144	2,106	2,138	109,400	2,138
2022-01-05	2,137	2,150	2,100	2,136	146,100	2,136
2022-01-04	2,089	2,114	2,076	2,107	165,800	2,107

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 [2022年度]

8366 (株)滋賀銀行の時系列データ [2022年度]