日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 672 682 672 682 44,839
1990/12/27 662 682 657 682 13,950
1990/12/26 662 662 662 662 2,989
1990/12/25 667 667 657 657 5,979
1990/12/21 663 681 663 681 10,961
1990/12/20 679 679 673 673 21,921
1990/12/19 672 677 667 669 56,796
1990/12/18 672 677 667 667 9,964
1990/12/17 673 673 670 670 21,921
1990/12/14 669 682 669 673 57,793
1990/12/13 682 682 677 682 20,925
1990/12/12 673 686 673 674 15,943
1990/12/11 677 677 667 672 19,929
1990/12/10 677 687 677 687 31,886
1990/12/07 687 690 682 687 41,850
1990/12/06 684 687 682 687 16,939
1990/12/05 667 681 667 679 38,861
1990/12/04 672 672 667 672 24,911
1990/12/03 672 677 672 673 11,957
1990/11/30 686 687 677 677 33,879
1990/11/29 692 692 682 692 21,921
1990/11/28 698 703 698 703 13,950
1990/11/27 704 712 704 706 28,896
1990/11/26 703 703 697 702 10,961
1990/11/22 697 702 697 699 23,914
1990/11/21 697 703 692 703 11,957
1990/11/20 714 714 708 713 43,843
1990/11/19 696 703 696 703 23,914
1990/11/16 702 702 697 697 7,971
1990/11/15 713 713 692 703 12,954
1990/11/14 723 723 703 703 36,868
1990/11/13 692 713 692 713 35,871
1990/11/09 703 703 702 703 9,964
1990/11/08 723 723 713 713 23,914
1990/11/07 733 738 733 738 10,961
1990/11/06 743 743 743 743 996
1990/11/05 743 743 743 743 2,989
1990/11/02 743 748 738 748 7,971
1990/11/01 763 763 752 752 16,939
1990/10/31 783 783 783 783 11,957
1990/10/30 783 783 782 783 22,918
1990/10/29 783 793 783 793 33,879
1990/10/26 803 803 803 803 10,961
1990/10/25 778 803 778 803 25,907
1990/10/24 777 778 767 778 29,893
1990/10/23 782 783 778 778 32,882
1990/10/22 783 783 783 783 13,950
1990/10/19 743 773 743 773 20,925
1990/10/18 733 738 733 738 26,904
1990/10/17 738 738 734 734 8,968
1990/10/16 733 743 733 743 57,793
1990/10/15 703 733 703 713 20,925
1990/10/12 703 713 703 713 40,854
1990/10/11 713 713 713 713 23,914
1990/10/09 713 721 713 721 35,871
1990/10/08 698 713 698 713 9,964
1990/10/05 703 713 703 703 28,896
1990/10/04 703 713 703 703 15,943
1990/10/03 713 713 703 713 37,864
1990/10/02 673 694 672 692 28,896
1990/10/01 682 682 682 682 49,821
1990/09/28 723 723 702 703 75,729
1990/09/27 743 743 723 723 62,775
1990/09/26 752 754 743 743 74,732
1990/09/25 768 768 754 754 47,829
1990/09/21 773 773 764 768 24,911
1990/09/20 779 779 778 778 8,968
1990/09/19 773 773 773 773 996
1990/09/18 793 793 764 773 39,857
1990/09/17 803 813 799 799 33,879
1990/09/14 802 813 799 803 32,882
1990/09/13 783 818 774 809 29,893
1990/09/12 773 785 768 773 40,854
1990/09/11 773 778 768 768 41,850
1990/09/10 770 779 769 773 78,718
1990/09/07 793 803 768 770 68,754
1990/09/06 823 823 803 803 43,843
1990/09/05 828 835 818 818 68,754
1990/09/04 852 853 833 833 49,821
1990/09/03 853 853 853 853 25,907
1990/08/31 829 853 828 853 25,907
1990/08/30 822 833 817 828 23,914
1990/08/29 833 838 823 823 68,754
1990/08/28 813 834 813 833 16,939
1990/08/27 807 808 797 808 60,782
1990/08/24 823 834 808 808 88,682
1990/08/23 863 863 822 833 156,439
1990/08/22 893 893 873 875 50,818
1990/08/21 901 913 901 908 65,764
1990/08/20 878 881 878 881 42,846
1990/08/17 898 898 878 881 55,800
1990/08/16 904 904 902 903 19,929
1990/08/15 893 904 893 904 15,943
1990/08/14 893 903 883 903 40,854
1990/08/13 963 963 893 893 165,407
1990/08/10 1,003 1,003 973 976 269,036
1990/08/08 0 0 0 0 0
1990/08/08 1 -> 10.00 分割
1990/07/31 9,976 10,839 9,885 10,839 12,455
1990/07/30 9,755 9,936 9,755 9,936 13,751
1990/07/27 9,936 9,936 9,795 9,835 11,957
1990/07/26 9,936 9,976 9,936 9,936 5,879
1990/07/25 9,936 9,976 9,936 9,936 2,690
1990/07/24 9,936 9,946 9,936 9,936 23,217
1990/07/23 10,036 10,036 9,956 10,016 2,890
1990/07/20 10,036 10,136 10,036 10,036 10,263
1990/07/19 10,036 10,136 10,036 10,136 8,669
1990/07/18 10,026 10,026 9,845 9,936 10,263
1990/07/17 9,936 10,236 9,936 10,036 5,680
1990/07/16 10,236 10,236 10,036 10,236 3,288
1990/07/13 10,236 10,236 10,026 10,236 11,658
1990/07/12 10,538 10,538 10,136 10,337 30,291
1990/07/11 9,795 10,136 9,795 10,136 13,253
1990/07/10 9,835 9,835 9,735 9,785 11,459
1990/07/09 9,735 9,835 9,695 9,735 8,769
1990/07/06 9,534 9,634 9,534 9,634 18,733
1990/07/05 9,474 9,534 9,474 9,534 9,665
1990/07/04 9,384 9,434 9,363 9,434 6,875
1990/07/03 9,394 9,394 9,333 9,384 5,181
1990/07/02 9,404 9,404 9,384 9,384 3,288
1990/06/29 9,444 9,464 9,394 9,404 10,761
1990/06/28 9,434 9,434 9,394 9,394 4,883
1990/06/27 9,384 9,484 9,384 9,384 4,584
1990/06/26 9,283 9,333 9,283 9,333 3,189
1990/06/25 9,333 9,343 9,283 9,333 7,274
1990/06/22 9,333 9,474 9,333 9,394 3,786
1990/06/21 9,534 9,534 9,233 9,233 8,470
1990/06/20 9,484 9,584 9,484 9,534 5,281
1990/06/19 9,434 9,624 9,434 9,484 11,459
1990/06/18 9,484 9,534 9,404 9,404 4,883
1990/06/15 9,484 9,544 9,434 9,484 7,772
1990/06/14 9,414 9,524 9,394 9,524 1,594
1990/06/13 9,494 9,534 9,404 9,404 3,388
1990/06/12 9,504 9,514 9,494 9,494 3,986
1990/06/11 9,634 9,634 9,484 9,534 6,975
1990/06/08 9,634 9,685 9,544 9,634 6,576
1990/06/07 9,634 9,685 9,634 9,634 3,687
1990/06/06 9,634 9,685 9,634 9,634 5,979
1990/06/05 9,735 9,735 9,675 9,685 4,683
1990/06/04 9,534 9,735 9,524 9,685 4,783
1990/06/01 9,534 9,534 9,444 9,534 14,448
1990/05/31 9,434 9,534 9,424 9,534 6,676
1990/05/30 9,404 9,434 9,384 9,384 3,986
1990/05/29 9,524 9,524 9,384 9,384 9,366
1990/05/28 9,404 9,434 9,363 9,434 22,519
1990/05/25 9,323 9,414 9,253 9,303 24,313
1990/05/24 9,414 9,414 9,223 9,223 1,295
1990/05/23 9,474 9,474 9,394 9,394 3,189
1990/05/22 9,012 9,273 9,012 9,273 2,989
1990/05/21 9,223 9,223 8,992 9,032 5,979
1990/05/18 9,424 9,424 9,283 9,293 4,584
1990/05/17 9,514 9,514 9,243 9,414 13,551
1990/05/16 9,082 9,624 9,032 9,534 26,904
1990/05/15 9,193 9,193 8,992 9,032 31,886
1990/05/14 9,032 9,133 8,992 8,992 24,213
1990/05/11 8,531 9,032 8,531 8,731 25,608
1990/05/10 8,259 8,531 8,259 8,430 22,121
1990/05/09 8,330 8,380 8,229 8,229 7,673
1990/05/08 8,229 8,430 8,229 8,430 12,256
1990/05/07 8,229 8,259 8,219 8,229 6,477
1990/05/02 8,229 8,249 8,189 8,229 9,665
1990/05/01 8,229 8,430 8,129 8,229 9,865
1990/04/27 8,531 8,531 8,531 8,531 40,555
1990/04/26 7,527 7,527 7,477 7,527 7,174
1990/04/25 7,426 7,557 7,276 7,276 11,559
1990/04/24 7,376 7,426 7,376 7,426 1,196
1990/04/23 7,426 7,426 7,426 7,426 996
1990/04/20 7,236 7,517 7,236 7,426 5,879
1990/04/19 7,527 7,527 7,426 7,426 996
1990/04/18 7,326 7,507 7,326 7,406 698
1990/04/17 7,376 7,376 7,326 7,326 698
1990/04/16 7,326 7,326 7,326 7,326 1,196
1990/04/13 7,527 7,527 7,527 7,527 1,295
1990/04/12 7,527 7,577 7,136 7,136 4,783
1990/04/11 7,527 7,627 7,527 7,527 4,982
1990/04/10 7,537 7,537 7,426 7,426 3,886
1990/04/09 7,125 7,437 7,125 7,437 4,484
1990/04/06 6,624 7,125 6,624 7,125 13,452
1990/04/05 6,523 6,533 6,523 6,523 3,687
1990/04/04 6,995 6,995 6,925 6,925 3,587
1990/04/03 7,426 7,426 7,396 7,396 1,794
1990/03/30 8,320 8,320 8,219 8,229 7,274
1990/03/29 8,390 8,390 8,330 8,380 4,484
1990/03/28 8,641 8,641 8,350 8,380 17,039
1990/03/27 8,531 8,581 8,531 8,581 4,584
1990/03/26 8,340 8,681 8,340 8,531 8,071
1990/03/23 8,510 8,510 8,330 8,330 9,167
1990/03/20 8,932 8,982 8,811 8,811 9,964
1990/03/19 9,715 9,715 9,614 9,614 2,591
1990/03/16 9,735 9,735 9,634 9,695 4,883
1990/03/15 9,835 9,835 9,735 9,735 2,790
1990/03/14 9,835 10,036 9,835 9,835 3,986
1990/03/13 9,936 10,036 9,936 9,936 4,085
1990/03/12 10,839 10,939 10,337 10,337 9,964
1990/03/09 11,341 11,441 10,738 10,738 41,750
1990/03/08 10,236 10,939 10,036 10,939 34,875
1990/03/07 10,738 10,738 10,538 10,538 38,363
1990/03/06 10,136 10,538 10,016 10,337 52,611
1990/03/05 10,036 10,036 9,996 10,006 16,341
1990/03/02 9,333 9,936 9,333 9,936 8,270
1990/03/01 9,233 9,434 9,233 9,434 6,278
1990/02/28 8,741 9,384 8,741 9,384 1,993
1990/02/27 8,671 8,681 8,671 8,681 498
1990/02/26 9,042 9,133 8,531 8,631 3,587
1990/02/23 9,032 9,233 9,032 9,133 3,288
1990/02/22 9,534 9,534 9,133 9,333 3,288
1990/02/21 9,524 9,544 9,464 9,534 2,790
1990/02/20 9,584 9,664 9,544 9,544 3,288
1990/02/19 9,685 9,685 9,544 9,544 1,395
1990/02/16 9,685 9,685 9,664 9,675 3,488
1990/02/15 9,715 9,715 9,664 9,664 3,089
1990/02/14 9,795 9,795 9,634 9,735 3,986
1990/02/13 9,745 9,785 9,745 9,785 1,495
1990/02/09 9,735 9,835 9,735 9,735 3,687
1990/02/08 9,685 9,735 9,685 9,735 3,786
1990/02/07 9,835 9,835 9,685 9,685 10,463
1990/02/06 9,835 9,835 9,805 9,835 7,075
1990/02/05 9,735 9,855 9,735 9,835 11,658
1990/02/02 9,725 9,835 9,685 9,835 2,391
1990/02/01 9,735 9,835 9,725 9,735 4,085
1990/01/31 9,745 9,745 9,735 9,735 698
1990/01/30 9,725 9,735 9,634 9,735 1,395
1990/01/29 9,735 9,735 9,584 9,735 3,388
1990/01/26 9,243 9,434 9,243 9,434 5,082
1990/01/25 9,133 9,233 9,133 9,133 3,786
1990/01/24 9,434 9,434 9,233 9,233 2,989
1990/01/23 9,424 9,434 9,384 9,434 1,993
1990/01/22 9,434 9,434 9,333 9,434 7,673
1990/01/19 9,434 9,434 9,394 9,434 5,779
1990/01/18 9,464 9,644 9,464 9,534 4,285
1990/01/17 9,765 9,765 9,394 9,394 16,441
1990/01/16 9,925 9,925 9,695 9,825 10,961
1990/01/12 10,036 10,136 10,026 10,026 4,185
1990/01/11 10,036 10,136 9,936 10,036 8,868
1990/01/10 10,136 10,136 9,936 10,036 10,064
1990/01/09 10,236 10,337 10,136 10,236 12,057
1990/01/08 10,136 10,236 10,036 10,236 13,253
1990/01/05 10,538 10,538 10,026 10,036 12,754
1990/01/04 10,337 10,437 10,236 10,437 17,736

このページの先頭へ