佐賀銀行(8395)の株価時系列情報
佐賀銀行(8395)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1989/12/29 | 10,236 | 10,337 | 10,236 | 10,337 | 22,719 |
1989/12/28 | 10,337 | 10,337 | 10,016 | 10,036 | 29,195 |
1989/12/27 | 9,835 | 10,136 | 9,755 | 10,136 | 25,309 |
1989/12/26 | 9,534 | 9,825 | 9,534 | 9,735 | 16,840 |
1989/12/25 | 9,725 | 9,725 | 9,444 | 9,524 | 8,769 |
1989/12/22 | 9,333 | 9,534 | 9,293 | 9,534 | 10,861 |
1989/12/21 | 9,835 | 9,835 | 9,384 | 9,384 | 12,555 |
1989/12/20 | 9,795 | 9,835 | 9,735 | 9,735 | 13,751 |
1989/12/19 | 10,006 | 10,016 | 9,705 | 9,705 | 25,110 |
1989/12/18 | 10,337 | 10,337 | 10,026 | 10,036 | 30,491 |
1989/12/15 | 10,026 | 10,036 | 9,956 | 9,996 | 74,832 |
1989/12/14 | 9,825 | 9,936 | 9,825 | 9,885 | 41,252 |
1989/12/13 | 9,594 | 9,835 | 9,544 | 9,725 | 50,220 |
1989/12/12 | 9,404 | 9,494 | 9,384 | 9,494 | 42,647 |
1989/12/11 | 9,434 | 9,474 | 9,343 | 9,394 | 38,861 |
1989/12/08 | 9,133 | 9,353 | 9,133 | 9,233 | 50,718 |
1989/12/07 | 8,882 | 9,082 | 8,882 | 9,072 | 31,487 |
1989/12/06 | 8,882 | 8,932 | 8,831 | 8,882 | 28,896 |
1989/12/05 | 8,791 | 8,892 | 8,781 | 8,882 | 9,366 |
1989/12/04 | 8,791 | 8,811 | 8,751 | 8,791 | 9,068 |
1989/12/01 | 8,731 | 8,781 | 8,681 | 8,721 | 21,423 |
1989/11/30 | 8,801 | 8,811 | 8,711 | 8,751 | 18,235 |
1989/11/29 | 8,942 | 9,002 | 8,741 | 8,781 | 40,754 |
1989/11/28 | 8,932 | 9,012 | 8,781 | 8,781 | 35,274 |
1989/11/27 | 8,731 | 8,932 | 8,581 | 8,932 | 13,850 |
1989/11/24 | 8,420 | 8,531 | 8,410 | 8,531 | 10,064 |
1989/11/22 | 8,400 | 8,420 | 8,330 | 8,420 | 5,082 |
1989/11/21 | 8,420 | 8,430 | 8,350 | 8,400 | 4,384 |
1989/11/20 | 8,480 | 8,480 | 8,380 | 8,430 | 8,968 |
1989/11/17 | 8,430 | 8,430 | 8,350 | 8,410 | 6,676 |
1989/11/16 | 8,430 | 8,430 | 8,350 | 8,360 | 10,064 |
1989/11/15 | 8,420 | 8,420 | 8,380 | 8,380 | 1,594 |
1989/11/14 | 8,380 | 8,430 | 8,380 | 8,430 | 1,594 |
1989/11/13 | 8,430 | 8,430 | 8,380 | 8,420 | 1,395 |
1989/11/10 | 8,460 | 8,460 | 8,350 | 8,360 | 3,288 |
1989/11/09 | 8,320 | 8,480 | 8,320 | 8,480 | 5,979 |
1989/11/08 | 8,330 | 8,420 | 8,280 | 8,320 | 1,495 |
1989/11/07 | 8,179 | 8,430 | 8,179 | 8,430 | 8,370 |
1989/11/06 | 8,330 | 8,360 | 8,179 | 8,360 | 2,790 |
1989/11/02 | 8,380 | 8,380 | 8,320 | 8,330 | 2,690 |
1989/11/01 | 8,410 | 8,410 | 8,290 | 8,380 | 598 |
1989/10/31 | 8,430 | 8,430 | 8,420 | 8,420 | 199 |
1989/10/30 | 8,420 | 8,430 | 8,320 | 8,320 | 1,594 |
1989/10/27 | 8,420 | 8,430 | 8,320 | 8,320 | 2,989 |
1989/10/26 | 8,440 | 8,440 | 8,410 | 8,430 | 4,085 |
1989/10/25 | 8,531 | 8,551 | 8,430 | 8,430 | 6,477 |
1989/10/24 | 8,531 | 8,531 | 8,480 | 8,490 | 2,890 |
1989/10/23 | 8,571 | 8,571 | 8,520 | 8,531 | 2,093 |
1989/10/20 | 8,621 | 8,621 | 8,430 | 8,581 | 4,285 |
1989/10/19 | 8,430 | 8,480 | 8,380 | 8,420 | 4,783 |
1989/10/18 | 8,229 | 8,420 | 8,229 | 8,420 | 6,278 |
1989/10/17 | 8,440 | 8,621 | 8,330 | 8,430 | 6,377 |
1989/10/16 | 8,280 | 8,330 | 8,179 | 8,330 | 3,886 |
1989/10/13 | 8,430 | 8,430 | 8,380 | 8,380 | 1,096 |
1989/10/12 | 8,541 | 8,541 | 8,430 | 8,440 | 4,185 |
1989/10/11 | 8,731 | 8,731 | 8,581 | 8,631 | 17,238 |
1989/10/09 | 8,591 | 8,731 | 8,591 | 8,691 | 9,167 |
1989/10/06 | 8,831 | 8,862 | 8,531 | 8,541 | 12,655 |
1989/10/05 | 8,852 | 8,882 | 8,691 | 8,831 | 6,078 |
1989/10/04 | 8,831 | 8,932 | 8,781 | 8,831 | 18,633 |
1989/10/03 | 9,233 | 9,384 | 8,741 | 8,831 | 47,530 |
1989/10/02 | 8,229 | 8,831 | 8,179 | 8,831 | 61,280 |
1989/09/29 | 8,430 | 8,430 | 8,129 | 8,129 | 24,911 |
1989/09/28 | 8,320 | 8,430 | 8,229 | 8,430 | 4,384 |
1989/09/27 | 8,330 | 8,420 | 8,320 | 8,330 | 897 |
1989/09/26 | 8,531 | 8,531 | 8,380 | 8,430 | 15,544 |
1989/09/25 | 8,330 | 8,531 | 8,330 | 8,531 | 18,235 |
1989/09/22 | 8,380 | 8,531 | 8,300 | 8,330 | 18,434 |
1989/09/21 | 8,039 | 8,079 | 7,928 | 8,079 | 14,149 |
1989/09/20 | 7,738 | 7,979 | 7,738 | 7,838 | 19,729 |
1989/09/19 | 7,728 | 7,728 | 7,728 | 7,728 | 3,886 |
1989/09/18 | 7,768 | 7,768 | 7,657 | 7,728 | 1,893 |
1989/09/14 | 7,748 | 7,758 | 7,687 | 7,728 | 7,971 |
1989/09/13 | 7,687 | 7,778 | 7,687 | 7,758 | 4,783 |
1989/09/12 | 7,697 | 7,708 | 7,637 | 7,677 | 1,295 |
1989/09/11 | 7,677 | 7,697 | 7,677 | 7,697 | 2,591 |
1989/09/08 | 7,718 | 7,728 | 7,697 | 7,697 | 6,676 |
1989/09/07 | 7,527 | 7,738 | 7,477 | 7,718 | 8,968 |
1989/09/06 | 7,426 | 7,527 | 7,426 | 7,527 | 2,591 |
1989/09/05 | 7,376 | 7,527 | 7,376 | 7,527 | 1,993 |
1989/09/04 | 7,487 | 7,527 | 7,426 | 7,426 | 2,890 |
1989/09/01 | 7,376 | 7,577 | 7,376 | 7,386 | 3,587 |
1989/08/31 | 7,426 | 7,627 | 7,326 | 7,326 | 14,249 |
1989/08/30 | 7,276 | 7,527 | 7,226 | 7,226 | 5,381 |
1989/08/29 | 7,156 | 7,226 | 7,125 | 7,226 | 5,381 |
1989/08/28 | 7,276 | 7,276 | 7,125 | 7,125 | 13,153 |
1989/08/25 | 7,276 | 7,276 | 7,276 | 7,276 | 299 |
1989/08/24 | 7,326 | 7,386 | 7,236 | 7,236 | 13,352 |
1989/08/23 | 7,276 | 7,326 | 7,276 | 7,326 | 5,181 |
1989/08/22 | 7,326 | 7,326 | 7,226 | 7,226 | 1,395 |
1989/08/21 | 7,276 | 7,286 | 7,226 | 7,246 | 5,082 |
1989/08/18 | 7,326 | 7,326 | 7,326 | 7,326 | 199 |
1989/08/17 | 7,386 | 7,416 | 7,226 | 7,266 | 6,477 |
1989/08/16 | 7,386 | 7,386 | 7,266 | 7,266 | 399 |
1989/08/15 | 7,326 | 7,326 | 7,246 | 7,246 | 9,167 |
1989/08/14 | 7,416 | 7,416 | 7,326 | 7,326 | 1,594 |
1989/08/11 | 7,386 | 7,386 | 7,326 | 7,326 | 4,484 |
1989/08/10 | 7,426 | 7,437 | 7,406 | 7,426 | 8,569 |
1989/08/09 | 7,437 | 7,527 | 7,426 | 7,426 | 1,993 |
1989/08/08 | 7,426 | 7,426 | 7,426 | 7,426 | 698 |
1989/08/07 | 7,426 | 7,426 | 7,426 | 7,426 | 299 |
1989/08/04 | 7,497 | 7,517 | 7,426 | 7,426 | 3,189 |
1989/08/03 | 7,517 | 7,517 | 7,396 | 7,426 | 6,776 |
1989/08/02 | 7,376 | 7,477 | 7,326 | 7,426 | 22,220 |
1989/08/01 | 7,346 | 7,416 | 7,326 | 7,376 | 4,185 |
1989/07/31 | 7,306 | 7,356 | 7,246 | 7,246 | 7,673 |
1989/07/28 | 7,176 | 7,226 | 7,176 | 7,226 | 1,594 |
1989/07/27 | 7,276 | 7,276 | 7,216 | 7,216 | 1,196 |
1989/07/26 | 7,326 | 7,326 | 7,276 | 7,306 | 9,964 |
1989/07/25 | 7,206 | 7,276 | 7,176 | 7,276 | 897 |
1989/07/24 | 7,206 | 7,226 | 7,176 | 7,226 | 1,495 |
1989/07/21 | 7,216 | 7,226 | 7,176 | 7,226 | 1,794 |
1989/07/18 | 7,176 | 7,226 | 7,176 | 7,226 | 598 |
1989/07/14 | 7,266 | 7,266 | 7,156 | 7,186 | 1,196 |
1989/07/13 | 7,276 | 7,276 | 7,176 | 7,276 | 2,491 |
1989/07/12 | 7,266 | 7,276 | 7,206 | 7,266 | 4,484 |
1989/07/11 | 7,176 | 7,216 | 7,176 | 7,216 | 996 |
1989/07/10 | 7,216 | 7,226 | 7,176 | 7,216 | 5,480 |
1989/07/07 | 7,256 | 7,276 | 7,176 | 7,176 | 2,890 |
1989/07/06 | 7,226 | 7,226 | 7,176 | 7,176 | 1,794 |
1989/07/05 | 7,226 | 7,226 | 7,146 | 7,226 | 2,690 |
1989/07/04 | 7,326 | 7,326 | 7,226 | 7,226 | 1,096 |
1989/07/03 | 7,276 | 7,276 | 7,226 | 7,226 | 1,794 |
1989/06/30 | 7,276 | 7,286 | 7,266 | 7,266 | 2,391 |
1989/06/29 | 7,276 | 7,276 | 7,276 | 7,276 | 897 |
1989/06/28 | 7,276 | 7,276 | 7,226 | 7,276 | 3,587 |
1989/06/27 | 7,276 | 7,326 | 7,226 | 7,226 | 2,591 |
1989/06/26 | 7,276 | 7,276 | 7,226 | 7,226 | 2,491 |
1989/06/23 | 7,316 | 7,316 | 7,276 | 7,316 | 1,993 |
1989/06/22 | 7,276 | 7,326 | 7,176 | 7,326 | 2,391 |
1989/06/21 | 7,276 | 7,276 | 7,256 | 7,276 | 3,587 |
1989/06/20 | 7,326 | 7,326 | 7,176 | 7,176 | 4,982 |
1989/06/19 | 7,236 | 7,236 | 7,136 | 7,226 | 8,270 |
1989/06/16 | 7,256 | 7,256 | 7,125 | 7,125 | 3,388 |
1989/06/15 | 7,256 | 7,266 | 7,216 | 7,216 | 3,986 |
1989/06/14 | 7,266 | 7,266 | 7,256 | 7,256 | 3,388 |
1989/06/13 | 7,276 | 7,276 | 7,266 | 7,266 | 2,192 |
1989/06/12 | 7,276 | 7,326 | 7,276 | 7,276 | 4,584 |
1989/06/09 | 7,276 | 7,286 | 7,266 | 7,276 | 2,890 |
1989/06/08 | 7,276 | 7,326 | 7,256 | 7,266 | 3,687 |
1989/06/07 | 7,326 | 7,326 | 7,206 | 7,256 | 5,580 |
1989/06/06 | 7,085 | 7,166 | 7,075 | 7,166 | 7,075 |
1989/06/05 | 7,055 | 7,085 | 7,045 | 7,085 | 1,495 |
1989/06/02 | 7,055 | 7,055 | 7,045 | 7,045 | 2,690 |
1989/06/01 | 7,055 | 7,075 | 7,045 | 7,045 | 2,491 |
1989/05/31 | 7,065 | 7,065 | 7,055 | 7,055 | 2,192 |
1989/05/30 | 7,125 | 7,125 | 7,065 | 7,065 | 1,196 |
1989/05/29 | 7,035 | 7,125 | 7,025 | 7,085 | 12,754 |
1989/05/26 | 6,925 | 6,975 | 6,925 | 6,925 | 598 |
1989/05/25 | 6,915 | 7,015 | 6,915 | 7,015 | 2,093 |
1989/05/22 | 6,915 | 6,915 | 6,774 | 6,915 | 498 |
1989/05/19 | 6,925 | 6,925 | 6,824 | 6,925 | 1,893 |
1989/05/18 | 6,824 | 6,905 | 6,824 | 6,905 | 2,093 |
1989/05/17 | 6,905 | 6,905 | 6,824 | 6,824 | 1,395 |
1989/05/16 | 6,915 | 6,915 | 6,875 | 6,875 | 199 |
1989/05/15 | 6,925 | 6,925 | 6,925 | 6,925 | 100 |
1989/05/12 | 6,925 | 6,925 | 6,925 | 6,925 | 1,495 |
1989/05/11 | 6,925 | 7,015 | 6,925 | 6,925 | 3,089 |
1989/05/10 | 6,935 | 6,935 | 6,925 | 6,925 | 498 |
1989/05/09 | 7,025 | 7,125 | 7,025 | 7,125 | 1,196 |
1989/05/08 | 7,025 | 7,025 | 6,925 | 6,925 | 598 |
1989/05/02 | 6,915 | 7,025 | 6,905 | 6,935 | 7,772 |
1989/05/01 | 6,915 | 6,925 | 6,915 | 6,925 | 199 |
1989/04/28 | 6,925 | 6,935 | 6,925 | 6,925 | 1,694 |
1989/04/26 | 6,915 | 7,005 | 6,915 | 7,005 | 1,395 |
1989/04/24 | 7,025 | 7,025 | 7,015 | 7,015 | 598 |
1989/04/21 | 7,015 | 7,015 | 7,015 | 7,015 | 399 |
1989/04/20 | 7,015 | 7,025 | 7,015 | 7,025 | 897 |
1989/04/19 | 7,125 | 7,125 | 7,075 | 7,125 | 1,395 |
1989/04/18 | 7,025 | 7,115 | 7,025 | 7,115 | 4,085 |
1989/04/17 | 7,025 | 7,025 | 7,025 | 7,025 | 996 |
1989/04/14 | 7,025 | 7,025 | 7,025 | 7,025 | 2,093 |
1989/04/13 | 7,015 | 7,025 | 7,015 | 7,025 | 3,587 |
1989/04/07 | 7,025 | 7,025 | 7,025 | 7,025 | 698 |
1989/04/06 | 7,025 | 7,025 | 7,025 | 7,025 | 199 |
1989/04/05 | 6,975 | 7,115 | 6,975 | 7,115 | 1,295 |
1989/04/04 | 7,025 | 7,025 | 7,025 | 7,025 | 996 |
1989/04/03 | 7,025 | 7,025 | 6,975 | 6,975 | 498 |
1989/03/31 | 7,025 | 7,025 | 7,025 | 7,025 | 2,491 |
1989/03/30 | 7,025 | 7,025 | 7,025 | 7,025 | 3,089 |
1989/03/29 | 6,975 | 7,025 | 6,925 | 7,025 | 5,680 |
1989/03/28 | 6,885 | 7,025 | 6,885 | 7,025 | 2,093 |
1989/03/27 | 6,905 | 6,905 | 6,905 | 6,905 | 498 |
1989/03/17 | 7,015 | 7,015 | 7,015 | 7,015 | 199 |
1989/03/15 | 7,015 | 7,015 | 7,015 | 7,015 | 1,096 |
1989/03/14 | 7,015 | 7,015 | 7,015 | 7,015 | 299 |
1989/03/13 | 7,025 | 7,025 | 7,025 | 7,025 | 897 |
1989/03/08 | 7,025 | 7,025 | 7,025 | 7,025 | 399 |
1989/03/07 | 7,025 | 7,025 | 7,025 | 7,025 | 2,989 |
1989/03/06 | 7,015 | 7,015 | 7,015 | 7,015 | 100 |
1989/03/03 | 7,015 | 7,025 | 7,015 | 7,025 | 299 |
1989/02/28 | 7,075 | 7,075 | 7,025 | 7,025 | 698 |
1989/02/27 | 6,975 | 7,115 | 6,975 | 7,115 | 1,395 |
1989/02/16 | 7,115 | 7,115 | 7,115 | 7,115 | 1,096 |
1989/02/14 | 7,125 | 7,125 | 7,025 | 7,125 | 797 |
1989/02/13 | 7,226 | 7,226 | 7,226 | 7,226 | 100 |
1989/02/10 | 7,136 | 7,136 | 7,025 | 7,125 | 1,395 |
1989/02/09 | 7,286 | 7,286 | 7,125 | 7,125 | 199 |
1989/02/08 | 7,306 | 7,306 | 7,286 | 7,286 | 498 |
1989/02/07 | 7,306 | 7,306 | 7,306 | 7,306 | 199 |
1989/02/06 | 7,326 | 7,326 | 7,326 | 7,326 | 797 |
1989/02/03 | 7,226 | 7,226 | 7,226 | 7,226 | 897 |
1989/02/02 | 7,326 | 7,326 | 7,326 | 7,326 | 598 |
1989/02/01 | 7,326 | 7,336 | 7,326 | 7,326 | 1,395 |
1989/01/31 | 7,346 | 7,406 | 7,346 | 7,406 | 598 |
1989/01/30 | 7,497 | 7,497 | 7,326 | 7,326 | 897 |
1989/01/28 | 7,527 | 7,527 | 7,507 | 7,507 | 2,292 |
1989/01/27 | 7,527 | 7,627 | 7,527 | 7,527 | 2,391 |
1989/01/26 | 7,607 | 7,627 | 7,507 | 7,527 | 3,488 |
1989/01/25 | 7,326 | 7,627 | 7,326 | 7,507 | 16,441 |
1989/01/24 | 7,146 | 7,326 | 7,146 | 7,326 | 16,840 |
1989/01/23 | 7,115 | 7,125 | 7,115 | 7,115 | 2,690 |
1989/01/20 | 7,105 | 7,125 | 7,095 | 7,125 | 2,890 |
1989/01/19 | 7,115 | 7,115 | 7,025 | 7,115 | 698 |
1989/01/18 | 7,125 | 7,125 | 6,975 | 7,125 | 1,893 |
1989/01/17 | 7,125 | 7,125 | 7,125 | 7,125 | 498 |
1989/01/12 | 7,105 | 7,125 | 6,975 | 7,125 | 897 |
1989/01/11 | 7,115 | 7,125 | 7,115 | 7,125 | 299 |
1989/01/10 | 7,115 | 7,115 | 7,115 | 7,115 | 199 |
1989/01/09 | 7,226 | 7,226 | 7,125 | 7,125 | 3,189 |
1989/01/06 | 7,125 | 7,125 | 7,125 | 7,125 | 399 |
1989/01/05 | 7,166 | 7,166 | 7,166 | 7,166 | 598 |
1989/01/04 | 7,176 | 7,176 | 7,176 | 7,176 | 399 |