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 |
---|---|---|---|---|---|
1993/12/30 | 764 | 772 | 764 | 764 | 15,943 |
1993/12/29 | 772 | 772 | 764 | 764 | 4,982 |
1993/12/28 | 749 | 764 | 749 | 764 | 17,936 |
1993/12/27 | 758 | 758 | 743 | 749 | 47,829 |
1993/12/24 | 743 | 744 | 743 | 744 | 26,904 |
1993/12/22 | 743 | 751 | 733 | 733 | 32,882 |
1993/12/21 | 742 | 748 | 742 | 743 | 39,857 |
1993/12/20 | 754 | 757 | 745 | 752 | 20,925 |
1993/12/17 | 753 | 760 | 738 | 753 | 27,900 |
1993/12/16 | 747 | 753 | 743 | 753 | 33,879 |
1993/12/15 | 733 | 733 | 723 | 733 | 30,889 |
1993/12/14 | 748 | 752 | 733 | 733 | 41,850 |
1993/12/13 | 768 | 768 | 748 | 748 | 22,918 |
1993/12/10 | 733 | 733 | 723 | 733 | 46,832 |
1993/12/09 | 748 | 748 | 748 | 748 | 2,989 |
1993/12/08 | 748 | 748 | 733 | 733 | 20,925 |
1993/12/07 | 741 | 748 | 738 | 748 | 24,911 |
1993/12/06 | 781 | 781 | 781 | 781 | 1,993 |
1993/12/03 | 793 | 803 | 783 | 783 | 25,907 |
1993/12/02 | 813 | 813 | 803 | 813 | 14,946 |
1993/12/01 | 773 | 793 | 773 | 793 | 8,968 |
1993/11/30 | 753 | 773 | 753 | 763 | 32,882 |
1993/11/26 | 813 | 813 | 808 | 808 | 13,950 |
1993/11/25 | 814 | 823 | 814 | 823 | 29,893 |
1993/11/24 | 814 | 824 | 814 | 814 | 26,904 |
1993/11/22 | 819 | 819 | 814 | 814 | 48,825 |
1993/11/19 | 815 | 818 | 814 | 814 | 29,893 |
1993/11/18 | 813 | 813 | 813 | 813 | 21,921 |
1993/11/17 | 805 | 805 | 798 | 803 | 11,957 |
1993/11/16 | 803 | 813 | 803 | 803 | 31,886 |
1993/11/15 | 837 | 838 | 833 | 833 | 24,911 |
1993/11/12 | 850 | 850 | 840 | 840 | 7,971 |
1993/11/11 | 852 | 852 | 843 | 852 | 64,768 |
1993/11/10 | 853 | 853 | 852 | 852 | 33,879 |
1993/11/09 | 873 | 873 | 853 | 858 | 71,743 |
1993/11/08 | 861 | 873 | 861 | 873 | 14,946 |
1993/11/05 | 863 | 863 | 861 | 861 | 19,929 |
1993/11/04 | 860 | 862 | 860 | 861 | 28,896 |
1993/11/02 | 873 | 873 | 860 | 860 | 9,964 |
1993/11/01 | 873 | 873 | 873 | 873 | 22,918 |
1993/10/29 | 858 | 873 | 858 | 873 | 9,964 |
1993/10/28 | 858 | 858 | 858 | 858 | 1,993 |
1993/10/27 | 880 | 880 | 878 | 878 | 6,975 |
1993/10/26 | 880 | 890 | 880 | 883 | 12,954 |
1993/10/25 | 895 | 903 | 890 | 890 | 14,946 |
1993/10/22 | 901 | 902 | 901 | 902 | 12,954 |
1993/10/21 | 903 | 903 | 903 | 903 | 90,675 |
1993/10/20 | 894 | 903 | 894 | 903 | 21,921 |
1993/10/19 | 894 | 902 | 894 | 894 | 132,525 |
1993/10/18 | 894 | 896 | 894 | 894 | 69,750 |
1993/10/15 | 896 | 903 | 894 | 894 | 77,722 |
1993/10/14 | 878 | 893 | 878 | 888 | 18,932 |
1993/10/13 | 903 | 908 | 893 | 893 | 41,850 |
1993/10/08 | 913 | 913 | 913 | 913 | 41,850 |
1993/10/07 | 904 | 913 | 904 | 913 | 31,886 |
1993/10/06 | 910 | 910 | 900 | 909 | 13,950 |
1993/10/05 | 921 | 921 | 910 | 910 | 13,950 |
1993/10/04 | 922 | 922 | 922 | 922 | 8,968 |
1993/10/01 | 912 | 913 | 912 | 913 | 3,986 |
1993/09/30 | 898 | 913 | 898 | 913 | 25,907 |
1993/09/29 | 883 | 902 | 883 | 902 | 15,943 |
1993/09/28 | 898 | 898 | 898 | 898 | 27,900 |
1993/09/27 | 896 | 902 | 896 | 902 | 7,971 |
1993/09/24 | 917 | 918 | 913 | 917 | 66,761 |
1993/09/22 | 918 | 918 | 909 | 917 | 21,921 |
1993/09/21 | 909 | 923 | 909 | 918 | 62,775 |
1993/09/20 | 933 | 933 | 909 | 909 | 21,921 |
1993/09/17 | 923 | 923 | 923 | 923 | 29,893 |
1993/09/16 | 903 | 923 | 903 | 923 | 4,982 |
1993/09/14 | 931 | 933 | 931 | 933 | 71,743 |
1993/09/13 | 927 | 933 | 927 | 933 | 58,789 |
1993/09/10 | 926 | 927 | 917 | 927 | 61,779 |
1993/09/09 | 907 | 917 | 907 | 917 | 40,854 |
1993/09/08 | 927 | 927 | 907 | 907 | 1,993 |
1993/09/07 | 928 | 928 | 927 | 927 | 12,954 |
1993/09/06 | 941 | 941 | 938 | 938 | 15,943 |
1993/09/03 | 938 | 945 | 928 | 928 | 18,932 |
1993/09/02 | 941 | 942 | 928 | 942 | 98,647 |
1993/09/01 | 932 | 947 | 932 | 942 | 78,718 |
1993/08/31 | 919 | 928 | 918 | 928 | 19,929 |
1993/08/30 | 919 | 919 | 919 | 919 | 2,989 |
1993/08/27 | 909 | 921 | 903 | 909 | 71,743 |
1993/08/26 | 924 | 939 | 903 | 909 | 122,561 |
1993/08/25 | 920 | 943 | 920 | 924 | 66,761 |
1993/08/24 | 918 | 923 | 916 | 923 | 26,904 |
1993/08/23 | 903 | 918 | 903 | 918 | 25,907 |
1993/08/20 | 932 | 934 | 918 | 918 | 28,896 |
1993/08/19 | 934 | 934 | 928 | 933 | 47,829 |
1993/08/18 | 933 | 943 | 933 | 943 | 26,904 |
1993/08/17 | 935 | 937 | 931 | 936 | 153,450 |
1993/08/16 | 937 | 943 | 927 | 933 | 112,597 |
1993/08/13 | 940 | 943 | 937 | 937 | 14,946 |
1993/08/12 | 944 | 944 | 936 | 936 | 35,871 |
1993/08/11 | 936 | 936 | 930 | 934 | 19,929 |
1993/08/10 | 928 | 933 | 928 | 933 | 34,875 |
1993/08/09 | 928 | 933 | 928 | 928 | 42,846 |
1993/08/06 | 933 | 938 | 928 | 928 | 94,661 |
1993/08/05 | 950 | 951 | 930 | 938 | 145,479 |
1993/08/04 | 963 | 963 | 953 | 960 | 209,250 |
1993/08/03 | 964 | 973 | 959 | 959 | 277,007 |
1993/08/02 | 951 | 970 | 951 | 964 | 239,143 |
1993/07/30 | 951 | 951 | 933 | 951 | 106,618 |
1993/07/29 | 903 | 953 | 903 | 951 | 195,300 |
1993/07/28 | 903 | 904 | 898 | 903 | 35,871 |
1993/07/27 | 903 | 908 | 903 | 908 | 40,854 |
1993/07/26 | 889 | 903 | 889 | 898 | 51,814 |
1993/07/23 | 894 | 898 | 894 | 898 | 22,918 |
1993/07/22 | 902 | 908 | 902 | 904 | 53,807 |
1993/07/21 | 910 | 910 | 897 | 903 | 44,839 |
1993/07/20 | 908 | 913 | 908 | 910 | 43,843 |
1993/07/19 | 902 | 913 | 900 | 908 | 162,418 |
1993/07/16 | 897 | 903 | 895 | 898 | 177,364 |
1993/07/15 | 873 | 893 | 873 | 893 | 185,336 |
1993/07/14 | 861 | 871 | 861 | 864 | 28,896 |
1993/07/13 | 854 | 871 | 854 | 871 | 16,939 |
1993/07/12 | 853 | 863 | 853 | 854 | 31,886 |
1993/07/09 | 853 | 863 | 853 | 853 | 209,250 |
1993/07/08 | 854 | 861 | 853 | 853 | 17,936 |
1993/07/07 | 853 | 863 | 849 | 853 | 16,939 |
1993/07/06 | 833 | 843 | 833 | 843 | 62,775 |
1993/07/05 | 824 | 833 | 824 | 833 | 52,811 |
1993/07/02 | 823 | 828 | 823 | 823 | 32,882 |
1993/07/01 | 822 | 823 | 822 | 823 | 14,946 |
1993/06/30 | 823 | 823 | 818 | 823 | 45,836 |
1993/06/29 | 823 | 823 | 821 | 821 | 23,914 |
1993/06/28 | 823 | 825 | 823 | 823 | 91,672 |
1993/06/25 | 843 | 843 | 837 | 837 | 15,943 |
1993/06/24 | 833 | 843 | 833 | 833 | 97,650 |
1993/06/23 | 833 | 833 | 833 | 833 | 4,982 |
1993/06/22 | 843 | 843 | 838 | 843 | 42,846 |
1993/06/21 | 842 | 843 | 841 | 841 | 18,932 |
1993/06/18 | 842 | 863 | 842 | 852 | 35,871 |
1993/06/17 | 852 | 853 | 852 | 852 | 22,918 |
1993/06/16 | 853 | 853 | 853 | 853 | 33,879 |
1993/06/15 | 873 | 873 | 853 | 853 | 60,782 |
1993/06/14 | 893 | 893 | 888 | 893 | 34,875 |
1993/06/11 | 883 | 903 | 882 | 903 | 75,729 |
1993/06/10 | 903 | 903 | 893 | 903 | 95,657 |
1993/06/08 | 892 | 898 | 885 | 893 | 123,557 |
1993/06/07 | 863 | 898 | 863 | 898 | 159,429 |
1993/06/04 | 853 | 857 | 848 | 853 | 57,793 |
1993/06/03 | 831 | 843 | 831 | 843 | 61,779 |
1993/06/02 | 828 | 828 | 828 | 828 | 28,896 |
1993/06/01 | 828 | 832 | 828 | 828 | 40,854 |
1993/05/31 | 829 | 829 | 828 | 828 | 20,925 |
1993/05/28 | 817 | 817 | 813 | 813 | 46,832 |
1993/05/27 | 803 | 813 | 793 | 807 | 298,929 |
1993/05/26 | 773 | 783 | 773 | 783 | 65,764 |
1993/05/25 | 782 | 782 | 782 | 782 | 9,964 |
1993/05/24 | 782 | 782 | 782 | 782 | 996 |
1993/05/21 | 779 | 783 | 779 | 783 | 9,964 |
1993/05/20 | 798 | 798 | 788 | 788 | 50,818 |
1993/05/19 | 784 | 788 | 783 | 788 | 84,697 |
1993/05/18 | 790 | 790 | 783 | 783 | 31,886 |
1993/05/17 | 783 | 788 | 783 | 787 | 36,868 |
1993/05/14 | 801 | 801 | 779 | 779 | 10,961 |
1993/05/13 | 802 | 802 | 802 | 802 | 1,993 |
1993/05/12 | 803 | 808 | 798 | 808 | 78,718 |
1993/05/11 | 777 | 798 | 777 | 783 | 159,429 |
1993/05/10 | 772 | 778 | 772 | 778 | 68,754 |
1993/05/07 | 773 | 773 | 763 | 773 | 95,657 |
1993/05/06 | 773 | 773 | 763 | 763 | 26,904 |
1993/04/30 | 747 | 754 | 747 | 754 | 2,989 |
1993/04/28 | 746 | 746 | 746 | 746 | 1,993 |
1993/04/27 | 743 | 745 | 743 | 743 | 36,868 |
1993/04/26 | 743 | 743 | 726 | 743 | 5,979 |
1993/04/23 | 748 | 748 | 743 | 743 | 8,968 |
1993/04/22 | 752 | 752 | 743 | 743 | 5,979 |
1993/04/21 | 763 | 773 | 753 | 753 | 46,832 |
1993/04/20 | 765 | 773 | 765 | 773 | 18,932 |
1993/04/19 | 758 | 765 | 758 | 765 | 13,950 |
1993/04/16 | 773 | 773 | 765 | 768 | 28,896 |
1993/04/15 | 777 | 783 | 768 | 778 | 37,864 |
1993/04/14 | 788 | 793 | 778 | 778 | 60,782 |
1993/04/13 | 788 | 793 | 778 | 788 | 92,668 |
1993/04/12 | 788 | 788 | 788 | 788 | 15,943 |
1993/04/09 | 798 | 798 | 788 | 788 | 26,904 |
1993/04/08 | 808 | 808 | 791 | 798 | 29,893 |
1993/04/07 | 753 | 813 | 753 | 798 | 54,804 |
1993/04/06 | 738 | 748 | 738 | 748 | 16,939 |
1993/04/05 | 748 | 753 | 738 | 748 | 66,761 |
1993/04/02 | 750 | 750 | 743 | 747 | 36,868 |
1993/04/01 | 739 | 739 | 727 | 730 | 18,932 |
1993/03/31 | 754 | 763 | 733 | 733 | 46,832 |
1993/03/30 | 743 | 743 | 738 | 743 | 63,771 |
1993/03/29 | 725 | 743 | 725 | 743 | 95,657 |
1993/03/26 | 738 | 753 | 728 | 743 | 56,796 |
1993/03/25 | 732 | 743 | 732 | 738 | 69,750 |
1993/03/24 | 733 | 743 | 733 | 733 | 28,896 |
1993/03/23 | 733 | 743 | 733 | 743 | 7,971 |
1993/03/22 | 734 | 734 | 733 | 733 | 55,800 |
1993/03/19 | 733 | 743 | 733 | 733 | 150,461 |
1993/03/18 | 742 | 743 | 733 | 733 | 168,397 |
1993/03/17 | 733 | 743 | 733 | 743 | 50,818 |
1993/03/16 | 733 | 733 | 733 | 733 | 7,971 |
1993/03/15 | 723 | 733 | 723 | 733 | 18,932 |
1993/03/12 | 733 | 733 | 723 | 733 | 72,739 |
1993/03/11 | 743 | 743 | 733 | 733 | 9,964 |
1993/03/10 | 743 | 743 | 743 | 743 | 4,982 |
1993/03/09 | 743 | 753 | 743 | 743 | 94,661 |
1993/03/08 | 733 | 748 | 733 | 743 | 198,289 |
1993/03/05 | 742 | 742 | 723 | 733 | 27,900 |
1993/03/04 | 737 | 743 | 733 | 743 | 16,939 |
1993/03/03 | 733 | 738 | 733 | 737 | 11,957 |
1993/03/02 | 733 | 743 | 733 | 743 | 37,864 |
1993/03/01 | 743 | 743 | 733 | 733 | 29,893 |
1993/02/26 | 743 | 746 | 743 | 743 | 87,686 |
1993/02/25 | 743 | 743 | 743 | 743 | 23,914 |
1993/02/24 | 743 | 744 | 743 | 743 | 16,939 |
1993/02/23 | 743 | 743 | 743 | 743 | 13,950 |
1993/02/22 | 742 | 742 | 742 | 742 | 996 |
1993/02/19 | 743 | 743 | 743 | 743 | 15,943 |
1993/02/18 | 743 | 743 | 743 | 743 | 34,875 |
1993/02/17 | 743 | 743 | 743 | 743 | 17,936 |
1993/02/16 | 733 | 735 | 733 | 734 | 25,907 |
1993/02/15 | 733 | 733 | 723 | 733 | 21,921 |
1993/02/12 | 723 | 733 | 723 | 733 | 37,864 |
1993/02/10 | 733 | 733 | 723 | 723 | 56,796 |
1993/02/09 | 733 | 734 | 733 | 733 | 19,929 |
1993/02/08 | 753 | 753 | 753 | 753 | 2,989 |
1993/02/05 | 753 | 753 | 753 | 753 | 68,754 |
1993/02/04 | 758 | 758 | 753 | 753 | 118,575 |
1993/02/03 | 753 | 768 | 753 | 753 | 62,775 |
1993/02/02 | 757 | 763 | 757 | 763 | 14,946 |
1993/02/01 | 753 | 753 | 753 | 753 | 62,775 |
1993/01/29 | 748 | 755 | 748 | 753 | 61,779 |
1993/01/28 | 738 | 748 | 738 | 748 | 125,550 |
1993/01/27 | 747 | 753 | 733 | 738 | 38,861 |
1993/01/26 | 752 | 753 | 738 | 753 | 45,836 |
1993/01/25 | 753 | 753 | 753 | 753 | 45,836 |
1993/01/22 | 771 | 771 | 753 | 753 | 4,982 |
1993/01/21 | 773 | 773 | 773 | 773 | 4,982 |
1993/01/20 | 778 | 778 | 778 | 778 | 15,943 |
1993/01/19 | 778 | 778 | 778 | 778 | 37,864 |
1993/01/18 | 773 | 778 | 773 | 778 | 58,789 |
1993/01/14 | 778 | 781 | 773 | 781 | 49,821 |
1993/01/12 | 773 | 783 | 773 | 783 | 23,914 |
1993/01/11 | 777 | 783 | 773 | 773 | 53,807 |
1993/01/08 | 783 | 783 | 783 | 783 | 22,918 |
1993/01/07 | 768 | 783 | 768 | 783 | 7,971 |
1993/01/06 | 768 | 768 | 768 | 768 | 6,975 |
1993/01/05 | 763 | 768 | 763 | 768 | 6,975 |
1993/01/04 | 753 | 763 | 753 | 763 | 5,979 |