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 |
---|---|---|---|---|---|
1997/12/30 | 515 | 520 | 515 | 515 | 14,000 |
1997/12/29 | 503 | 513 | 503 | 513 | 10,000 |
1997/12/26 | 505 | 513 | 505 | 513 | 52,000 |
1997/12/25 | 490 | 515 | 490 | 515 | 27,000 |
1997/12/24 | 486 | 486 | 485 | 485 | 13,000 |
1997/12/22 | 494 | 509 | 485 | 485 | 27,000 |
1997/12/19 | 520 | 520 | 485 | 509 | 86,000 |
1997/12/18 | 518 | 519 | 505 | 518 | 31,000 |
1997/12/17 | 495 | 520 | 490 | 518 | 73,000 |
1997/12/16 | 489 | 490 | 483 | 490 | 28,000 |
1997/12/15 | 470 | 490 | 470 | 489 | 90,000 |
1997/12/12 | 500 | 510 | 490 | 490 | 96,000 |
1997/12/11 | 520 | 520 | 520 | 520 | 14,000 |
1997/12/10 | 520 | 520 | 510 | 520 | 19,000 |
1997/12/09 | 510 | 520 | 510 | 520 | 22,000 |
1997/12/08 | 510 | 510 | 510 | 510 | 58,000 |
1997/12/05 | 505 | 515 | 505 | 510 | 68,000 |
1997/12/04 | 516 | 516 | 499 | 505 | 96,000 |
1997/12/03 | 521 | 530 | 521 | 529 | 88,000 |
1997/12/02 | 550 | 565 | 550 | 561 | 40,000 |
1997/12/01 | 544 | 550 | 543 | 550 | 23,000 |
1997/11/28 | 539 | 546 | 530 | 545 | 59,000 |
1997/11/27 | 501 | 523 | 501 | 523 | 59,000 |
1997/11/26 | 517 | 540 | 517 | 525 | 35,000 |
1997/11/25 | 536 | 537 | 536 | 537 | 14,000 |
1997/11/21 | 565 | 565 | 559 | 559 | 241,000 |
1997/11/20 | 560 | 568 | 558 | 559 | 149,000 |
1997/11/19 | 560 | 564 | 559 | 560 | 93,000 |
1997/11/18 | 562 | 581 | 561 | 561 | 93,000 |
1997/11/17 | 546 | 560 | 546 | 559 | 51,000 |
1997/11/14 | 549 | 549 | 536 | 536 | 84,000 |
1997/11/13 | 540 | 547 | 536 | 546 | 95,000 |
1997/11/12 | 540 | 542 | 536 | 536 | 259,000 |
1997/11/11 | 522 | 539 | 522 | 530 | 29,000 |
1997/11/10 | 516 | 530 | 516 | 516 | 41,000 |
1997/11/07 | 540 | 540 | 520 | 526 | 150,000 |
1997/11/06 | 530 | 540 | 530 | 540 | 12,000 |
1997/11/05 | 560 | 560 | 540 | 540 | 62,000 |
1997/11/04 | 549 | 549 | 549 | 549 | 1,000 |
1997/10/31 | 547 | 550 | 547 | 550 | 66,000 |
1997/10/30 | 547 | 547 | 547 | 547 | 16,000 |
1997/10/29 | 550 | 550 | 547 | 547 | 51,000 |
1997/10/28 | 548 | 550 | 544 | 547 | 53,000 |
1997/10/27 | 545 | 550 | 545 | 550 | 54,000 |
1997/10/24 | 553 | 560 | 551 | 556 | 39,000 |
1997/10/23 | 553 | 553 | 533 | 533 | 3,000 |
1997/10/22 | 556 | 556 | 555 | 556 | 20,000 |
1997/10/21 | 550 | 550 | 546 | 546 | 15,000 |
1997/10/20 | 544 | 546 | 544 | 546 | 29,000 |
1997/10/17 | 531 | 540 | 531 | 540 | 125,000 |
1997/10/16 | 521 | 534 | 521 | 534 | 21,000 |
1997/10/15 | 510 | 531 | 509 | 531 | 54,000 |
1997/10/14 | 525 | 525 | 515 | 516 | 20,000 |
1997/10/13 | 510 | 521 | 510 | 515 | 13,000 |
1997/10/09 | 521 | 521 | 511 | 511 | 16,000 |
1997/10/08 | 525 | 525 | 521 | 522 | 5,000 |
1997/10/07 | 542 | 542 | 532 | 532 | 4,000 |
1997/10/06 | 546 | 546 | 538 | 546 | 23,000 |
1997/10/03 | 524 | 538 | 524 | 538 | 29,000 |
1997/10/02 | 529 | 540 | 511 | 534 | 121,000 |
1997/10/01 | 535 | 535 | 529 | 529 | 9,000 |
1997/09/30 | 545 | 546 | 535 | 546 | 15,000 |
1997/09/29 | 559 | 559 | 542 | 546 | 38,000 |
1997/09/26 | 553 | 556 | 553 | 556 | 20,000 |
1997/09/25 | 568 | 580 | 561 | 561 | 49,000 |
1997/09/24 | 570 | 571 | 568 | 570 | 21,000 |
1997/09/22 | 568 | 571 | 565 | 570 | 48,000 |
1997/09/19 | 565 | 571 | 565 | 568 | 76,000 |
1997/09/18 | 556 | 570 | 552 | 565 | 31,000 |
1997/09/17 | 549 | 549 | 536 | 536 | 78,000 |
1997/09/16 | 548 | 548 | 521 | 538 | 49,000 |
1997/09/12 | 557 | 576 | 557 | 565 | 258,000 |
1997/09/11 | 590 | 592 | 570 | 570 | 89,000 |
1997/09/10 | 590 | 591 | 590 | 590 | 59,000 |
1997/09/09 | 590 | 593 | 590 | 592 | 22,000 |
1997/09/08 | 595 | 597 | 593 | 593 | 12,000 |
1997/09/05 | 599 | 599 | 597 | 597 | 37,000 |
1997/09/04 | 594 | 600 | 590 | 600 | 24,000 |
1997/09/03 | 586 | 600 | 586 | 600 | 28,000 |
1997/09/02 | 585 | 587 | 585 | 585 | 17,000 |
1997/09/01 | 581 | 581 | 581 | 581 | 2,000 |
1997/08/29 | 579 | 580 | 569 | 580 | 44,000 |
1997/08/28 | 580 | 585 | 579 | 579 | 74,000 |
1997/08/27 | 584 | 585 | 584 | 584 | 60,000 |
1997/08/26 | 580 | 584 | 580 | 584 | 40,000 |
1997/08/25 | 572 | 580 | 572 | 580 | 24,000 |
1997/08/22 | 589 | 589 | 575 | 575 | 24,000 |
1997/08/21 | 584 | 584 | 584 | 584 | 19,000 |
1997/08/20 | 585 | 585 | 585 | 585 | 37,000 |
1997/08/19 | 574 | 580 | 572 | 572 | 119,000 |
1997/08/18 | 577 | 577 | 570 | 570 | 200,000 |
1997/08/15 | 577 | 577 | 571 | 577 | 120,000 |
1997/08/14 | 577 | 582 | 577 | 580 | 54,000 |
1997/08/13 | 577 | 577 | 577 | 577 | 90,000 |
1997/08/12 | 577 | 577 | 577 | 577 | 4,000 |
1997/08/11 | 582 | 582 | 570 | 570 | 108,000 |
1997/08/08 | 583 | 584 | 572 | 582 | 138,000 |
1997/08/07 | 605 | 605 | 575 | 580 | 59,000 |
1997/08/06 | 579 | 605 | 579 | 605 | 80,000 |
1997/08/05 | 575 | 580 | 575 | 580 | 10,000 |
1997/08/04 | 580 | 580 | 575 | 575 | 16,000 |
1997/08/01 | 602 | 602 | 577 | 577 | 119,000 |
1997/07/31 | 590 | 602 | 590 | 602 | 243,000 |
1997/07/30 | 595 | 595 | 580 | 590 | 41,000 |
1997/07/29 | 600 | 600 | 592 | 592 | 37,000 |
1997/07/28 | 607 | 610 | 596 | 605 | 74,000 |
1997/07/25 | 619 | 619 | 608 | 608 | 55,000 |
1997/07/24 | 605 | 620 | 605 | 620 | 48,000 |
1997/07/23 | 625 | 625 | 605 | 615 | 24,000 |
1997/07/22 | 621 | 621 | 613 | 620 | 73,000 |
1997/07/18 | 605 | 612 | 605 | 610 | 26,000 |
1997/07/17 | 607 | 610 | 600 | 610 | 11,000 |
1997/07/16 | 601 | 607 | 597 | 607 | 219,000 |
1997/07/15 | 610 | 610 | 600 | 600 | 125,000 |
1997/07/14 | 607 | 610 | 607 | 610 | 17,000 |
1997/07/11 | 611 | 611 | 607 | 607 | 4,000 |
1997/07/10 | 614 | 615 | 612 | 612 | 32,000 |
1997/07/09 | 616 | 616 | 613 | 614 | 35,000 |
1997/07/08 | 604 | 614 | 604 | 614 | 33,000 |
1997/07/07 | 611 | 611 | 602 | 604 | 14,000 |
1997/07/04 | 629 | 629 | 609 | 612 | 80,000 |
1997/07/03 | 620 | 629 | 610 | 629 | 20,000 |
1997/07/02 | 620 | 629 | 620 | 629 | 23,000 |
1997/07/01 | 629 | 629 | 601 | 611 | 63,000 |
1997/06/30 | 634 | 634 | 621 | 630 | 44,000 |
1997/06/27 | 630 | 630 | 620 | 620 | 102,000 |
1997/06/26 | 630 | 630 | 620 | 621 | 71,000 |
1997/06/25 | 620 | 635 | 620 | 633 | 216,000 |
1997/06/24 | 615 | 620 | 610 | 620 | 77,000 |
1997/06/23 | 621 | 621 | 615 | 615 | 30,000 |
1997/06/20 | 611 | 620 | 611 | 620 | 194,000 |
1997/06/19 | 614 | 615 | 610 | 610 | 56,000 |
1997/06/18 | 615 | 615 | 614 | 615 | 6,000 |
1997/06/17 | 606 | 606 | 606 | 606 | 3,000 |
1997/06/16 | 605 | 606 | 605 | 605 | 51,000 |
1997/06/13 | 615 | 616 | 610 | 615 | 59,000 |
1997/06/12 | 600 | 610 | 600 | 605 | 45,000 |
1997/06/11 | 595 | 600 | 595 | 600 | 27,000 |
1997/06/10 | 585 | 595 | 585 | 595 | 117,000 |
1997/06/09 | 594 | 595 | 590 | 595 | 16,000 |
1997/06/06 | 593 | 597 | 590 | 590 | 69,000 |
1997/06/05 | 608 | 608 | 592 | 592 | 30,000 |
1997/06/04 | 603 | 603 | 603 | 603 | 7,000 |
1997/06/03 | 601 | 605 | 591 | 603 | 29,000 |
1997/06/02 | 596 | 601 | 596 | 601 | 24,000 |
1997/05/30 | 590 | 601 | 590 | 591 | 99,000 |
1997/05/29 | 595 | 603 | 595 | 595 | 10,000 |
1997/05/28 | 605 | 605 | 599 | 605 | 97,000 |
1997/05/27 | 606 | 606 | 600 | 606 | 83,000 |
1997/05/26 | 596 | 607 | 596 | 606 | 86,000 |
1997/05/23 | 607 | 607 | 596 | 596 | 82,000 |
1997/05/22 | 617 | 618 | 607 | 607 | 17,000 |
1997/05/21 | 620 | 621 | 600 | 600 | 252,000 |
1997/05/20 | 620 | 620 | 620 | 620 | 50,000 |
1997/05/19 | 606 | 616 | 606 | 616 | 2,000 |
1997/05/16 | 617 | 617 | 615 | 616 | 20,000 |
1997/05/15 | 598 | 617 | 598 | 617 | 4,000 |
1997/05/14 | 619 | 619 | 618 | 618 | 2,000 |
1997/05/13 | 620 | 625 | 620 | 620 | 93,000 |
1997/05/12 | 604 | 620 | 604 | 620 | 19,000 |
1997/05/09 | 609 | 609 | 608 | 609 | 63,000 |
1997/05/08 | 615 | 615 | 608 | 609 | 52,000 |
1997/05/07 | 634 | 634 | 614 | 615 | 35,000 |
1997/05/06 | 620 | 650 | 620 | 635 | 51,000 |
1997/05/02 | 620 | 620 | 612 | 612 | 32,000 |
1997/05/01 | 620 | 620 | 611 | 612 | 86,000 |
1997/04/30 | 608 | 619 | 608 | 610 | 43,000 |
1997/04/28 | 613 | 613 | 605 | 608 | 40,000 |
1997/04/25 | 623 | 623 | 608 | 608 | 43,000 |
1997/04/24 | 625 | 640 | 623 | 623 | 103,000 |
1997/04/23 | 617 | 625 | 617 | 625 | 149,000 |
1997/04/22 | 620 | 620 | 612 | 617 | 164,000 |
1997/04/21 | 600 | 616 | 599 | 616 | 101,000 |
1997/04/18 | 592 | 599 | 589 | 599 | 169,000 |
1997/04/17 | 575 | 590 | 575 | 590 | 34,000 |
1997/04/16 | 569 | 575 | 569 | 575 | 77,000 |
1997/04/15 | 563 | 578 | 558 | 568 | 190,000 |
1997/04/14 | 568 | 568 | 552 | 563 | 72,000 |
1997/04/11 | 575 | 575 | 551 | 568 | 174,000 |
1997/04/10 | 575 | 580 | 575 | 580 | 21,000 |
1997/04/09 | 576 | 576 | 573 | 575 | 30,000 |
1997/04/08 | 598 | 598 | 571 | 571 | 40,000 |
1997/04/07 | 580 | 590 | 580 | 590 | 8,000 |
1997/04/04 | 562 | 580 | 560 | 580 | 8,000 |
1997/04/03 | 561 | 564 | 561 | 563 | 8,000 |
1997/04/02 | 584 | 584 | 569 | 569 | 13,000 |
1997/04/01 | 569 | 569 | 560 | 569 | 25,000 |
1997/03/31 | 571 | 590 | 562 | 580 | 37,000 |
1997/03/28 | 580 | 580 | 580 | 580 | 9,000 |
1997/03/27 | 599 | 599 | 580 | 590 | 25,000 |
1997/03/26 | 590 | 600 | 590 | 600 | 32,000 |
1997/03/25 | 594 | 594 | 594 | 594 | 18,000 |
1997/03/24 | 618 | 618 | 591 | 591 | 188,000 |
1997/03/21 | 604 | 604 | 603 | 603 | 24,000 |
1997/03/19 | 595 | 600 | 592 | 594 | 100,000 |
1997/03/18 | 594 | 595 | 590 | 592 | 69,000 |
1997/03/17 | 577 | 595 | 577 | 595 | 62,000 |
1997/03/14 | 576 | 577 | 567 | 577 | 39,000 |
1997/03/13 | 562 | 577 | 562 | 577 | 153,000 |
1997/03/12 | 575 | 575 | 570 | 575 | 59,000 |
1997/03/11 | 573 | 578 | 573 | 578 | 28,000 |
1997/03/10 | 571 | 576 | 571 | 573 | 93,000 |
1997/03/07 | 570 | 571 | 561 | 571 | 13,000 |
1997/03/06 | 573 | 573 | 570 | 571 | 32,000 |
1997/03/05 | 585 | 585 | 571 | 572 | 50,000 |
1997/03/04 | 598 | 598 | 588 | 590 | 24,000 |
1997/03/03 | 593 | 593 | 580 | 593 | 23,000 |
1997/02/28 | 588 | 598 | 588 | 598 | 27,000 |
1997/02/27 | 584 | 590 | 580 | 590 | 10,000 |
1997/02/26 | 585 | 590 | 584 | 584 | 20,000 |
1997/02/25 | 581 | 584 | 578 | 578 | 62,000 |
1997/02/24 | 585 | 591 | 580 | 585 | 23,000 |
1997/02/21 | 581 | 591 | 580 | 580 | 68,000 |
1997/02/20 | 580 | 589 | 580 | 585 | 72,000 |
1997/02/19 | 578 | 580 | 575 | 579 | 60,000 |
1997/02/18 | 582 | 584 | 580 | 580 | 59,000 |
1997/02/17 | 583 | 583 | 578 | 580 | 45,000 |
1997/02/14 | 593 | 593 | 580 | 583 | 96,000 |
1997/02/13 | 591 | 603 | 583 | 598 | 67,000 |
1997/02/10 | 580 | 585 | 573 | 573 | 74,000 |
1997/02/07 | 580 | 590 | 575 | 575 | 78,000 |
1997/02/06 | 561 | 580 | 561 | 580 | 60,000 |
1997/02/05 | 557 | 557 | 557 | 557 | 45,000 |
1997/02/04 | 617 | 617 | 617 | 617 | 33,000 |
1997/02/03 | 607 | 609 | 597 | 608 | 15,000 |
1997/01/31 | 591 | 597 | 580 | 597 | 76,000 |
1997/01/30 | 591 | 600 | 590 | 590 | 51,000 |
1997/01/29 | 590 | 600 | 590 | 590 | 140,000 |
1997/01/28 | 591 | 591 | 581 | 590 | 11,000 |
1997/01/27 | 611 | 611 | 591 | 591 | 54,000 |
1997/01/24 | 618 | 620 | 600 | 611 | 138,000 |
1997/01/23 | 615 | 625 | 615 | 615 | 47,000 |
1997/01/22 | 615 | 616 | 615 | 615 | 84,000 |
1997/01/21 | 613 | 613 | 611 | 611 | 14,000 |
1997/01/20 | 621 | 621 | 611 | 612 | 28,000 |
1997/01/17 | 611 | 619 | 607 | 611 | 111,000 |
1997/01/16 | 603 | 623 | 603 | 611 | 57,000 |
1997/01/14 | 600 | 610 | 590 | 600 | 37,000 |
1997/01/13 | 551 | 601 | 550 | 600 | 62,000 |
1997/01/10 | 606 | 610 | 550 | 550 | 230,000 |
1997/01/09 | 624 | 625 | 605 | 605 | 21,000 |
1997/01/08 | 627 | 637 | 624 | 624 | 69,000 |
1997/01/07 | 644 | 644 | 624 | 625 | 55,000 |
1997/01/06 | 624 | 625 | 624 | 624 | 24,000 |