[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 
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
2016-03-22492.00497.00481.00491.00402000197290000
2016-03-18488.00494.00474.00487.00741000357474000
2016-03-17487.00500.00487.00491.00514000253446000
2016-03-16492.00495.00482.00483.00390000189804000
2016-03-15495.00500.00490.00499.00469000232712000
2016-03-14480.00497.00480.00495.00777000382808000
2016-03-11470.00482.00470.00479.00591000281300000
2016-03-10466.00477.00465.00474.00461000217657000
2016-03-09466.00470.00459.00463.00594000275258000
2016-03-08480.00486.00471.00475.00698000333545000
2016-03-07487.00489.00482.00485.00474000229865000
2016-03-04478.00485.00475.00483.00686000329899000
2016-03-03467.00479.00467.00475.00618000292192000
2016-03-02470.00472.00463.00467.00391000182659000
2016-03-01458.00464.00454.00459.00393000180443000
2016-02-29459.00473.00459.00461.00464000216294000
2016-02-26465.00470.00456.00457.00420000193537000
2016-02-25452.00469.00452.00463.00524000243190000
2016-02-24447.00462.00447.00452.00403000183431000
2016-02-23452.00462.00452.00455.00692000315975000
2016-02-22450.00451.00443.00448.00441000197409000
2016-02-19461.00469.00457.00458.00431000197998000
2016-02-18472.00475.00462.00469.00480000224952000
2016-02-17467.00475.00458.00464.00739000343937000
2016-02-16458.00476.00456.00468.00830000390278000
2016-02-15467.00472.00458.00465.001312000611086000
2016-02-12435.00457.00435.00444.001775000792868000
2016-02-10463.00468.00442.00449.001259000567586000
2016-02-09465.00474.00458.00463.00955000443634000
2016-02-08480.00489.00478.00485.00636000308177000
2016-02-05480.00495.00480.00488.001119000543873000
2016-02-04495.00506.00487.00488.001074000531833000
2016-02-03500.00508.00500.00505.00884000445148000
2016-02-02507.00524.00504.00507.001372000700544000
2016-02-01533.00533.00502.00507.00923000471745000
2016-01-29539.00551.00516.00533.001337000712818000
2016-01-28540.00549.00536.00538.00259000139899000
2016-01-27534.00545.00534.00544.00652000351849000
2016-01-26526.00533.00520.00524.00420000220743000
2016-01-25549.00549.00536.00541.00310000167557000
2016-01-22523.00541.00520.00541.00754000398957000
2016-01-21526.00537.00511.00511.00791000414463000
2016-01-20549.00551.00527.00529.00991000531552000
2016-01-19559.00567.00548.00555.00633000350480000
2016-01-18555.00562.00552.00559.00437000243900000
2016-01-15577.00579.00561.00565.00586000332519000
2016-01-14561.00576.00555.00574.00633000358144000
2016-01-13570.00578.00565.00573.00674000385212000
2016-01-12564.00577.00560.00566.00684000388272000
2016-01-08573.00582.00570.00573.00598000343354000
2016-01-07582.00587.00575.00576.00421000243466000
2016-01-06598.00601.00580.00586.00290000170089000
2016-01-05591.00602.00590.00596.00575000343398000
2016-01-04601.00603.00583.00589.00285000168223000
2015-12-30608.00610.00603.00607.00256000155376000
2015-12-29587.00608.00584.00603.00469000281609000
2015-12-28577.00590.00575.00587.00223000130658000
2015-12-25580.00586.00576.00577.00245000141576000
2015-12-24594.00594.00583.00584.00199000116677000
2015-12-22585.00591.00581.00587.00256000150172000
2015-12-21580.00588.00574.00585.00414000240492000
2015-12-18594.00604.00584.00586.00663000391385000
2015-12-17605.00606.00591.00594.00518000308356000
2015-12-16585.00592.00585.00591.00549000323292000
2015-12-15590.00592.00577.00577.00503000292435000
2015-12-14585.00593.00582.00591.00400000234942000
2015-12-11598.00602.00594.00597.00786000469461000
2015-12-10603.00604.00596.00597.00414000248380000
2015-12-09606.00610.00600.00603.00462000279358000
2015-12-08608.00610.00601.00606.00585000354418000
2015-12-07612.00621.00610.00610.00391000239762000
2015-12-04605.00612.00605.00611.00447000272391000
2015-12-03622.00627.00615.00618.00376000232844000
2015-12-02622.00627.00622.00622.00598000372815000
2015-12-01617.00622.00616.00620.00390000241111000
2015-11-30625.00626.00615.00619.00790000489579000
2015-11-27633.00637.00625.00631.00461000290318000

   ※ 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