[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 
2017-10-23626.00632.00622.00628.00370000232409000
2017-10-20621.00625.00619.00621.00304000189033000
2017-10-19623.00629.00621.00628.00254000158977000
2017-10-18628.00628.00620.00622.00405000251999000
2017-10-17638.00638.00626.00629.00378000238012000
2017-10-16621.00636.00620.00633.00502000316312000
2017-10-13618.00622.00613.00621.00406000250700000
2017-10-12630.00630.00617.00618.00388000240654000
2017-10-11630.00633.00628.00631.00229000144451000
2017-10-10627.00630.00625.00630.00271000170299000
2017-10-06622.00627.00621.00627.00337000210747000
2017-10-05623.00623.00618.00621.00243000150828000
2017-10-04619.00627.00619.00626.00334000208450000
2017-10-03630.00630.00622.00626.00359000224914000
2017-10-02629.00630.00621.00627.00380000237772000
2017-09-29622.00627.00619.00626.00430000268473000
2017-09-28620.00627.00615.00625.00436000271611000
2017-09-27614.00617.00609.00613.00316000193664000
2017-09-26618.00620.00614.00618.00404000249385000
2017-09-25618.00621.00617.00620.00289000178921000
2017-09-22613.00616.00611.00616.00591000362736000
2017-09-21600.00609.00600.00608.00679000411736000
2017-09-20597.00599.00594.00598.00306000182650000
2017-09-19587.00598.00582.00598.00572000339265000
2017-09-15575.00584.00575.00580.00453000262858000
2017-09-14579.00587.00577.00578.00228000132416000
2017-09-13567.00580.00565.00579.00527000303487000
2017-09-12564.00564.00558.00561.00307000172227000
2017-09-11562.00568.00557.00557.00364000203828000
2017-09-08568.00569.00558.00560.00556000314016000
2017-09-07564.00572.00564.00568.00320000181895000
2017-09-06567.00571.00563.00564.00259000146434000
2017-09-05573.00577.00573.00575.00280000160803000
2017-09-04584.00584.00574.00574.00315000181682000
2017-09-01587.00589.00579.00587.00518000303038000
2017-08-31577.00585.00577.00579.00455000264314000
2017-08-30573.00578.00572.00576.00343000197524000
2017-08-29562.00574.00559.00572.00498000282897000
2017-08-28565.00566.00559.00566.00317000178594000
2017-08-25567.00573.00565.00565.00348000197581000
2017-08-24563.00571.00563.00566.00348000197533000
2017-08-23572.00575.00564.00566.00535000302647000
2017-08-22570.00572.00563.00564.00305000172541000
2017-08-21573.00576.00565.00569.00423000240540000
2017-08-18575.00575.00568.00571.00444000253367000
2017-08-17585.00585.00578.00580.00455000263916000
2017-08-16591.00591.00586.00587.00395000232509000
2017-08-15594.00596.00589.00591.00258000152944000
2017-08-14588.00593.00584.00585.00441000258920000
2017-08-10593.00595.00587.00595.00301000178270000
2017-08-09607.00608.00592.00596.00632000377049000
2017-08-08614.00615.00609.00613.00316000193200000
2017-08-07610.00613.00606.00611.00346000211427000
2017-08-04605.00609.00603.00608.00407000247041000
2017-08-03601.00607.00599.00607.00422000254809000
2017-08-02603.00605.00598.00603.00432000260328000
2017-08-01587.00603.00586.00603.00632000376873000
2017-07-31586.00588.00577.00585.00630000368106000
2017-07-28578.00582.00576.00582.00350000203057000
2017-07-27574.00580.00571.00575.00418000240822000
2017-07-26578.00579.00573.00576.00450000259596000
2017-07-25567.00571.00565.00569.00368000209373000
2017-07-24570.00570.00562.00569.00505000285951000
2017-07-21572.00572.00566.00572.00241000137397000
2017-07-20572.00579.00569.00572.00239000136878000
2017-07-19578.00579.00571.00572.00271000155785000
2017-07-18580.00580.00572.00577.00327000188515000
2017-07-14582.00587.00580.00586.00248000145024000
2017-07-13586.00589.00579.00579.00293000170461000
2017-07-12592.00592.00584.00586.00275000161238000
2017-07-11590.00594.00588.00593.00250000147869000
2017-07-10593.00593.00586.00589.00336000197841000
2017-07-07587.00593.00587.00587.00402000236745000
2017-07-06590.00595.00588.00593.00341000201914000
2017-07-05591.00595.00586.00595.00516000305274000
2017-07-04590.00594.00587.00591.00482000284663000
2017-07-03579.00585.00574.00585.00610000353625000
2017-06-30584.00586.00577.00579.00705000409046000
2017-06-29588.00594.00583.00589.00626000367939000
2017-06-28588.00594.00584.00594.00618000364290000
2017-06-27585.00591.00583.00589.00199000117061000
2017-06-26588.00588.00584.00584.0016600097124000
2017-06-23585.00588.00582.00588.00210000123008000
2017-06-22586.00589.00583.00585.00257000150716000
2017-06-21588.00588.00582.00586.00358000209382000
2017-06-20590.00598.00588.00592.00352000209026000
2017-06-19588.00591.00585.00587.00240000141107000
2017-06-16588.00592.00583.00586.00597000350282000
2017-06-15587.00592.00582.00583.00410000239781000
2017-06-14590.00595.00588.00588.00425000250717000
2017-06-13584.00593.00581.00590.00359000211460000
2017-06-12583.00590.00583.00585.00613000359265000
2017-06-09575.00583.00571.00581.00784000452558000
2017-06-08572.00580.00570.00575.00477000274033000
2017-06-07570.00575.00569.00574.00441000252609000
2017-06-06569.00578.00569.00572.00579000332266000
2017-06-05567.00574.00562.00571.00642000366039000
2017-06-02557.00574.00557.00573.00713000406080000
2017-06-01551.00556.00550.00554.00603000334052000
2017-05-31545.00548.00543.00545.00434000236612000
2017-05-30546.00548.00544.00546.00292000159370000
2017-05-29548.00549.00544.00547.00403000220502000
2017-05-26548.00552.00545.00548.00459000251558000
2017-05-25552.00555.00550.00552.00550000303189000
2017-05-24559.00560.00551.00554.00861000477944000
2017-05-23556.00558.00549.00553.00507000280446000
2017-05-22562.00562.00554.00557.00609000339489000
2017-05-19565.00570.00558.00561.00600000336683000
2017-05-18567.00568.00559.00561.00577000324758000
2017-05-17580.00580.00574.00577.00387000223506000
2017-05-16584.00587.00582.00584.00391000228590000
2017-05-15590.00591.00579.00580.00630000367423000
2017-05-12602.00602.00592.00598.00315000187978000
2017-05-11600.00603.00597.00601.00347000208275000
2017-05-10603.00604.00598.00600.00492000295457000
2017-05-09598.00602.00597.00600.00366000219252000
2017-05-08597.00602.00595.00602.00669000400622000
2017-05-02587.00591.00585.00588.00603000354407000
2017-05-01580.00586.00577.00584.00444000257977000
2017-04-28590.00592.00581.00582.00559000327062000
2017-04-27589.00597.00589.00595.00414000245811000
2017-04-26586.00594.00584.00593.00452000266852000
2017-04-25579.00586.00577.00585.00667000388878000
2017-04-24581.00585.00575.00580.00716000415726000
2017-04-21569.00577.00568.00571.0017890001021825000
2017-04-20560.00569.00555.00566.0018250001029296000
2017-04-19562.00569.00556.00567.00618000348673000
2017-04-18567.00575.00563.00568.00595000339062000
2017-04-17559.00562.00553.00559.00308000171873000
2017-04-14560.00564.00557.00562.00349000195908000
2017-04-13563.00567.00561.00565.00351000197897000
2017-04-12565.00569.00562.00569.00356000201827000
2017-04-11566.00573.00564.00573.00419000238828000
2017-04-10566.00575.00563.00572.00729000414359000
2017-04-07566.00573.00563.00568.00864000491208000
2017-04-06560.00561.00556.00557.00350000195269000
2017-04-05570.00572.00561.00563.00494000278800000
2017-04-04573.00573.00565.00570.00561000319415000
2017-04-03577.00580.00572.00573.00552000317266000
2017-03-31588.00590.00571.00571.00756000436244000
2017-03-30584.00588.00579.00581.00380000221267000
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

   ※ 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