[8366 東証1部] 滋賀銀行 日足 時系列データ

[8366 東証1部] 滋賀銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-29591.00593.00580.00586.00231000135206000
2017-03-28585.00592.00585.00591.00527000310691000
2017-03-27580.00581.00575.00579.00369000213269000
2017-03-24579.00593.00576.00589.00803000472128000
2017-03-23582.00582.00573.00575.001017000586422000
2017-03-22586.00589.00585.00586.00970000568935000
2017-03-21598.00604.00598.00601.001032000618412000
2017-03-17607.00610.00603.00605.001503000910901000
2017-03-16611.00617.00607.00612.00587000360085000
2017-03-15616.00619.00612.00617.00518000319222000
2017-03-14626.00626.00622.00622.00250000155721000
2017-03-13628.00628.00624.00627.00242000151611000
2017-03-10626.00631.00624.00628.00703000440825000
2017-03-09622.00622.00617.00620.00234000145076000
2017-03-08624.00624.00618.00621.00296000183633000
2017-03-07626.00627.00621.00623.00306000190748000
2017-03-06622.00629.00620.00626.00345000215887000
2017-03-03625.00625.00619.00623.00354000220143000
2017-03-02631.00632.00624.00625.00348000218205000
2017-03-01625.00625.00618.00622.00395000245479000
2017-02-28617.00628.00617.00619.00406000252465000
2017-02-27626.00626.00614.00616.00401000247749000
2017-02-24634.00637.00626.00633.00362000229081000
2017-02-23640.00640.00627.00636.00539000342095000
2017-02-22640.00642.00636.00640.00527000337063000
2017-02-21630.00640.00630.00638.00623000396740000
2017-02-20622.00636.00620.00634.001234000772710000
2017-02-17649.00650.00636.00638.001336000854825000
2017-02-16656.00661.00651.00655.00402000263624000
2017-02-15651.00657.00650.00655.00322000210798000
2017-02-14650.00651.00642.00644.00313000202144000
2017-02-13659.00661.00649.00650.00369000240725000
2017-02-10649.00659.00648.00656.00503000329474000
2017-02-09645.00646.00639.00640.00238000152853000
2017-02-08644.00647.00638.00647.00289000185767000
2017-02-07636.00648.00633.00641.00336000215812000
2017-02-06652.00655.00640.00641.00365000235503000
2017-02-03628.00652.00627.00646.00856000551911000
2017-02-02645.00647.00627.00628.00485000307477000
2017-02-01626.00645.00624.00644.00738000472925000
2017-01-31632.00639.00630.00635.00531000336882000
2017-01-30630.00644.00627.00639.00399000254024000
2017-01-27644.00645.00637.00640.00295000189003000
2017-01-26628.00638.00628.00638.00291000184999000
2017-01-25626.00630.00625.00628.00230000144389000
2017-01-24625.00627.00615.00618.00407000252112000
2017-01-23634.00634.00628.00629.00171000107919000
2017-01-20639.00644.00634.00638.00262000167107000
2017-01-19635.00645.00631.00639.00354000225607000
2017-01-18631.00631.00622.00630.00364000228174000
2017-01-17627.00634.00622.00630.00463000291186000
2017-01-16643.00645.00634.00635.00196000124839000
2017-01-13641.00651.00637.00649.00387000250063000
2017-01-12649.00649.00635.00641.00418000267987000
2017-01-11645.00652.00644.00649.00296000192272000
2017-01-10655.00655.00643.00647.00362000234585000
2017-01-06645.00650.00644.00650.00379000245343000
2017-01-05658.00658.00647.00655.00502000327339000
2017-01-04653.00662.00646.00655.00870000572271000
2016-12-30638.00640.00631.00636.00323000205542000
2016-12-29644.00645.00637.00639.00425000271779000
2016-12-28648.00648.00641.00645.00317000204255000
2016-12-27647.00649.00640.00645.00347000223948000
2016-12-26651.00651.00646.00648.00350000226838000
2016-12-22657.00658.00648.00650.00496000323153000
2016-12-21660.00666.00653.00657.00568000373418000
2016-12-20663.00664.00653.00657.00356000234185000
2016-12-19660.00666.00654.00663.00536000354743000
2016-12-16659.00670.00652.00661.00956000631875000
2016-12-15650.00656.00646.00653.00505000329305000
2016-12-14644.00645.00637.00645.00439000281834000
2016-12-13648.00657.00642.00651.00905000588949000
2016-12-12653.00655.00638.00646.00692000446200000
2016-12-09639.00654.00638.00653.001333000862409000
2016-12-08637.00637.00628.00635.00543000343992000
2016-12-07620.00632.00620.00632.00565000355452000
2016-12-06616.00623.00614.00619.00467000288402000
2016-12-05610.00613.00607.00612.00371000226619000
2016-12-02603.00621.00603.00618.00761000467745000
2016-12-01603.00610.00597.00603.00514000309845000
2016-11-30600.00602.00593.00596.00428000255299000
2016-11-29597.00597.00588.00594.00342000203255000
2016-11-28587.00596.00585.00594.00368000218156000
2016-11-25591.00594.00583.00589.00501000294587000
2016-11-24600.00601.00583.00587.00464000272691000
2016-11-22591.00595.00589.00594.00494000292823000
2016-11-21581.00591.00581.00590.00658000386888000
2016-11-18580.00583.00575.00581.00654000378969000
2016-11-17571.00579.00569.00576.00688000395716000
2016-11-16570.00573.00563.00573.00544000309872000
2016-11-15560.00567.00553.00560.00610000341292000
2016-11-14559.00560.00552.00558.00635000353638000
2016-11-11545.00555.00533.00540.00675000367793000
2016-11-10550.00553.00533.00542.00687000372032000
2016-11-09543.00550.00506.00511.00808000422863000
2016-11-08540.00545.00538.00541.00234000126677000
2016-11-07540.00544.00536.00538.00257000138510000
2016-11-04536.00536.00523.00533.00374000198263000
2016-11-02538.00538.00531.00536.00320000171049000
2016-11-01545.00546.00540.00543.00325000176365000
2016-10-31553.00553.00538.00545.00533000291084000
2016-10-28554.00557.00548.00550.00819000451203000
2016-10-27532.00549.00532.00546.001008000548962000
2016-10-26527.00530.00519.00527.00278000145825000
2016-10-25526.00534.00526.00528.00320000169470000
2016-10-24526.00527.00520.00526.00216000113181000
2016-10-21527.00533.00524.00531.00398000210775000
2016-10-20518.00528.00518.00528.00341000179065000
2016-10-19521.00525.00519.00519.00256000133253000
2016-10-18520.00523.00516.00523.00288000150125000
2016-10-17522.00524.00516.00519.00221000114785000
2016-10-14510.00517.00508.00517.00285000146505000
2016-10-13511.00515.00505.00509.00356000181384000
2016-10-12501.00509.00500.00505.00245000123801000
2016-10-11509.00515.00506.00508.00214000108987000
2016-10-07508.00512.00504.00509.0013600068981000
2016-10-06511.00518.00509.00510.00289000148151000
2016-10-05503.00509.00499.00508.00333000168777000
2016-10-04493.00505.00493.00500.00347000173871000
2016-10-03494.00501.00488.00492.00292000144392000
2016-09-30498.00498.00487.00490.00387000190410000
2016-09-29507.00510.00498.00506.00422000213306000
2016-09-28510.00513.00498.00500.00499000250287000
2016-09-27515.00515.00497.00514.00565000287241000
2016-09-26530.00533.00519.00521.00396000207554000
2016-09-23530.00534.00523.00531.00611000323464000
2016-09-21500.00530.00489.00530.00866000444315000
2016-09-20494.00507.00493.00499.00437000219324000
2016-09-16489.00503.00487.00501.00579000288005000
2016-09-15483.00489.00481.00485.00474000229359000
2016-09-14482.00492.00477.00489.00330000160673000
2016-09-13494.00496.00485.00489.00237000115905000
2016-09-12501.00502.00490.00494.00269000132999000
2016-09-09505.00508.00503.00503.00338000170645000
2016-09-08504.00510.00504.00507.00328000166291000
2016-09-07500.00503.00490.00503.00314000156539000
2016-09-06507.00509.00504.00506.00204000103363000
2016-09-05511.00514.00504.00506.00234000119137000
2016-09-02508.00511.00505.00510.00392000199494000
2016-09-01502.00513.00500.00510.00621000315451000
2016-08-31494.00500.00492.00498.00463000229763000
2016-08-30487.00495.00486.00494.0014300070402000
2016-08-29486.00491.00485.00490.0015100073789000
2016-08-26476.00482.00474.00478.00235000112203000
2016-08-25481.00483.00477.00482.00236000113241000
2016-08-24484.00486.00478.00483.00369000177841000
2016-08-23496.00496.00483.00485.00656000319763000
2016-08-22489.00500.00484.00498.00329000162696000
2016-08-19488.00492.00486.00490.0019900097318000
2016-08-18493.00504.00488.00488.00365000180081000
2016-08-17484.00497.00482.00494.00315000154458000
2016-08-16494.00495.00487.00487.00383000187587000
2016-08-15501.00506.00493.00494.00209000103909000
2016-08-12518.00518.00498.00503.00351000177093000
2016-08-10513.00513.00507.00513.00416000212455000
2016-08-09505.00514.00505.00513.00256000130835000
2016-08-08505.00507.00499.00504.00569000286623000
2016-08-05494.00502.00490.00492.00227000112291000
2016-08-04488.00497.00486.00495.00438000215352000
2016-08-03493.00494.00482.00487.00656000319230000
2016-08-02509.00513.00502.00503.00740000375776000
2016-08-01497.00512.00481.00510.001010000503344000
2016-07-29475.00499.00465.00493.001084000523724000
2016-07-28480.00480.00471.00471.00331000156794000
2016-07-27477.00487.00474.00484.00358000172178000
2016-07-26475.00480.00469.00475.00426000202290000
2016-07-25476.00481.00472.00476.00384000182743000
2016-07-22479.00479.00470.00474.00408000193641000
2016-07-21488.00494.00480.00484.00433000210075000
2016-07-20483.00483.00472.00480.00378000180093000
2016-07-19489.00492.00477.00484.00436000210289000
2016-07-15477.00485.00474.00482.00700000336358000
2016-07-14472.00477.00466.00472.00684000322075000
2016-07-13470.00476.00464.00472.00594000280172000
2016-07-12454.00468.00454.00461.00778000360618000
2016-07-11432.00450.00432.00446.00641000284971000
2016-07-08434.00437.00425.00427.00440000188849000
2016-07-07432.00438.00428.00432.00303000131149000
2016-07-06439.00439.00429.00433.00590000255382000
2016-07-05447.00447.00437.00444.00309000136444000
2016-07-04445.00449.00440.00447.00475000211680000
2016-07-01441.00449.00434.00443.00378000167221000
2016-06-30447.00449.00437.00437.00467000206170000
2016-06-29443.00449.00440.00442.00391000173703000
2016-06-28434.00448.00427.00442.00757000331822000
2016-06-27429.00437.00427.00434.00443000191796000
2016-06-24459.00463.00418.00425.00696000302348000
2016-06-23451.00459.00451.00457.00511000232325000
2016-06-22451.00452.00446.00451.00283000127210000
2016-06-21443.00455.00439.00452.00329000147024000
2016-06-20442.00451.00439.00447.00381000169748000
2016-06-17438.00442.00434.00436.00710000310077000
2016-06-16441.00444.00430.00433.00411000178549000
2016-06-15441.00449.00437.00444.00320000142342000
2016-06-14445.00446.00439.00441.00647000285691000
2016-06-13450.00454.00445.00446.00488000218941000
2016-06-10465.00465.00453.00457.00698000320974000
2016-06-09469.00469.00462.00466.00513000239384000
2016-06-08463.00473.00463.00471.00390000183026000
2016-06-07463.00467.00462.00464.00442000205412000
2016-06-06456.00458.00450.00458.00546000248177000
2016-06-03460.00466.00458.00463.00225000103944000
2016-06-02475.00475.00460.00461.00314000146259000
2016-06-01479.00482.00473.00476.00267000127514000
2016-05-31469.00482.00469.00480.00379000181398000
2016-05-30468.00476.00466.00474.00376000177278000
2016-05-27461.00470.00461.00467.00295000137744000
2016-05-26466.00469.00461.00461.0020100093364000
2016-05-25459.00463.00456.00460.00308000141737000
2016-05-24460.00463.00452.00453.00462000210671000
2016-05-23462.00464.00451.00461.00517000237283000
2016-05-20459.00466.00457.00462.00451000207970000
2016-05-19465.00472.00457.00460.00692000321329000
2016-05-18455.00465.00453.00462.00626000287408000
2016-05-17450.00454.00443.00454.00613000275756000
2016-05-16455.00466.00444.00448.00952000431616000
2016-05-13470.00472.00462.00462.00438000203819000
2016-05-12470.00477.00468.00473.00263000124259000
2016-05-11477.00483.00473.00476.00248000118202000
2016-05-10471.00479.00466.00476.00391000185561000
2016-05-09469.00476.00467.00469.00240000112912000
2016-05-06472.00475.00463.00470.00570000266709000
2016-05-02466.00478.00460.00464.00917000427540000
2016-04-28509.00510.00480.00482.00988000483936000
2016-04-27500.00508.00495.00501.00961000480699000
2016-04-26501.00503.00494.00497.00410000203771000
2016-04-25502.00507.00494.00505.00536000269552000
2016-04-22488.00501.00485.00499.00820000404563000
2016-04-21491.00491.00482.00488.00468000227577000
2016-04-20487.00489.00479.00483.00456000220572000
2016-04-19475.00487.00475.00485.00433000208811000
2016-04-18463.00472.00463.00466.00283000132082000
2016-04-15479.00483.00474.00479.00323000154598000
2016-04-14476.00487.00470.00486.00547000262957000
2016-04-13453.00466.00452.00466.00491000227286000
2016-04-12435.00450.00434.00449.00880000393227000
2016-04-11443.00450.00435.00437.00362000159455000
2016-04-08440.00457.00429.00449.00466000207371000
2016-04-07445.00454.00442.00448.00300000134519000
2016-04-06448.00454.00443.00449.00368000164760000
2016-04-05463.00463.00448.00452.00465000210689000
2016-04-04460.00474.00458.00466.00472000219412000
2016-04-01475.00475.00459.00461.00610000284472000
2016-03-31474.00487.00474.00474.00362000172956000
2016-03-30491.00492.00474.00475.00376000180570000
2016-03-29491.00493.00483.00493.00351000171662000
2016-03-28487.00493.00482.00493.00219000107216000
2016-03-25479.00489.00473.00482.00363000174513000
2016-03-24490.00493.00479.00479.00387000187172000
2016-03-23491.00498.00491.00493.00362000178672000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog