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 |
---|---|---|---|---|---|
1999/12/30 | 333 | 350 | 333 | 350 | 11,000 |
1999/12/29 | 342 | 347 | 331 | 332 | 67,000 |
1999/12/28 | 342 | 355 | 342 | 355 | 5,000 |
1999/12/27 | 360 | 360 | 340 | 355 | 37,000 |
1999/12/24 | 360 | 360 | 358 | 358 | 32,000 |
1999/12/22 | 364 | 364 | 356 | 360 | 60,000 |
1999/12/21 | 341 | 356 | 341 | 350 | 92,000 |
1999/12/20 | 365 | 365 | 350 | 350 | 88,000 |
1999/12/17 | 370 | 370 | 360 | 360 | 67,000 |
1999/12/16 | 363 | 366 | 350 | 365 | 80,000 |
1999/12/15 | 375 | 375 | 360 | 360 | 63,000 |
1999/12/14 | 370 | 376 | 370 | 375 | 48,000 |
1999/12/13 | 362 | 374 | 362 | 366 | 68,000 |
1999/12/10 | 364 | 371 | 361 | 371 | 130,000 |
1999/12/09 | 365 | 365 | 361 | 364 | 23,000 |
1999/12/08 | 371 | 373 | 369 | 373 | 64,000 |
1999/12/07 | 385 | 385 | 371 | 371 | 81,000 |
1999/12/06 | 370 | 383 | 370 | 381 | 95,000 |
1999/12/03 | 370 | 377 | 370 | 370 | 46,000 |
1999/12/02 | 384 | 384 | 371 | 371 | 81,000 |
1999/12/01 | 374 | 377 | 373 | 374 | 66,000 |
1999/11/30 | 368 | 380 | 366 | 374 | 32,000 |
1999/11/29 | 370 | 370 | 370 | 370 | 13,000 |
1999/11/26 | 380 | 380 | 371 | 372 | 14,000 |
1999/11/25 | 373 | 385 | 366 | 385 | 33,000 |
1999/11/24 | 390 | 390 | 360 | 383 | 160,000 |
1999/11/22 | 387 | 392 | 386 | 387 | 60,000 |
1999/11/19 | 387 | 388 | 387 | 387 | 43,000 |
1999/11/18 | 384 | 387 | 384 | 387 | 39,000 |
1999/11/17 | 383 | 383 | 378 | 381 | 21,000 |
1999/11/16 | 372 | 383 | 372 | 381 | 13,000 |
1999/11/15 | 383 | 384 | 377 | 377 | 8,000 |
1999/11/12 | 383 | 385 | 380 | 385 | 22,000 |
1999/11/11 | 377 | 385 | 377 | 380 | 48,000 |
1999/11/10 | 378 | 380 | 378 | 379 | 16,000 |
1999/11/09 | 385 | 390 | 377 | 378 | 100,000 |
1999/11/08 | 386 | 386 | 381 | 386 | 20,000 |
1999/11/05 | 375 | 394 | 370 | 394 | 110,000 |
1999/11/04 | 379 | 387 | 377 | 377 | 54,000 |
1999/11/02 | 393 | 393 | 383 | 383 | 51,000 |
1999/11/01 | 404 | 404 | 375 | 393 | 79,000 |
1999/10/29 | 374 | 394 | 374 | 394 | 86,000 |
1999/10/28 | 380 | 380 | 372 | 372 | 81,000 |
1999/10/27 | 376 | 389 | 376 | 384 | 68,000 |
1999/10/26 | 377 | 377 | 376 | 376 | 105,000 |
1999/10/25 | 383 | 386 | 381 | 385 | 74,000 |
1999/10/22 | 383 | 383 | 380 | 383 | 36,000 |
1999/10/21 | 380 | 388 | 380 | 388 | 43,000 |
1999/10/20 | 389 | 391 | 386 | 391 | 72,000 |
1999/10/19 | 389 | 389 | 380 | 389 | 66,000 |
1999/10/18 | 385 | 389 | 384 | 389 | 41,000 |
1999/10/15 | 384 | 386 | 384 | 385 | 20,000 |
1999/10/14 | 375 | 385 | 375 | 384 | 59,000 |
1999/10/13 | 377 | 377 | 376 | 376 | 30,000 |
1999/10/12 | 373 | 378 | 373 | 377 | 39,000 |
1999/10/08 | 372 | 381 | 372 | 381 | 32,000 |
1999/10/07 | 390 | 390 | 372 | 372 | 69,000 |
1999/10/06 | 395 | 395 | 376 | 381 | 15,000 |
1999/10/05 | 396 | 396 | 396 | 396 | 65,000 |
1999/10/04 | 410 | 410 | 403 | 406 | 66,000 |
1999/10/01 | 417 | 419 | 409 | 415 | 69,000 |
1999/09/30 | 400 | 415 | 385 | 415 | 83,000 |
1999/09/29 | 399 | 400 | 376 | 396 | 39,000 |
1999/09/28 | 389 | 401 | 389 | 400 | 23,000 |
1999/09/27 | 383 | 390 | 378 | 390 | 15,000 |
1999/09/24 | 395 | 400 | 380 | 385 | 44,000 |
1999/09/22 | 411 | 411 | 396 | 407 | 37,000 |
1999/09/21 | 401 | 410 | 397 | 406 | 84,000 |
1999/09/20 | 419 | 419 | 401 | 406 | 48,000 |
1999/09/17 | 367 | 391 | 367 | 390 | 129,000 |
1999/09/16 | 385 | 385 | 359 | 360 | 206,000 |
1999/09/14 | 400 | 400 | 390 | 400 | 47,000 |
1999/09/13 | 403 | 403 | 390 | 400 | 44,000 |
1999/09/10 | 415 | 420 | 391 | 408 | 105,000 |
1999/09/09 | 388 | 410 | 388 | 410 | 32,000 |
1999/09/08 | 400 | 400 | 378 | 378 | 202,000 |
1999/09/07 | 401 | 405 | 400 | 401 | 37,000 |
1999/09/06 | 401 | 402 | 400 | 401 | 15,000 |
1999/09/03 | 402 | 403 | 401 | 401 | 11,000 |
1999/09/02 | 419 | 419 | 400 | 400 | 49,000 |
1999/09/01 | 405 | 414 | 401 | 414 | 108,000 |
1999/08/31 | 407 | 407 | 400 | 401 | 14,000 |
1999/08/30 | 419 | 419 | 410 | 411 | 30,000 |
1999/08/27 | 420 | 420 | 410 | 420 | 17,000 |
1999/08/26 | 421 | 425 | 421 | 425 | 13,000 |
1999/08/25 | 415 | 430 | 408 | 430 | 43,000 |
1999/08/24 | 440 | 440 | 430 | 430 | 30,000 |
1999/08/23 | 411 | 435 | 411 | 435 | 10,000 |
1999/08/20 | 421 | 421 | 415 | 420 | 70,000 |
1999/08/19 | 431 | 436 | 425 | 425 | 68,000 |
1999/08/18 | 440 | 440 | 430 | 430 | 25,000 |
1999/08/17 | 435 | 435 | 430 | 435 | 21,000 |
1999/08/16 | 420 | 435 | 420 | 435 | 10,000 |
1999/08/13 | 428 | 431 | 425 | 430 | 39,000 |
1999/08/12 | 421 | 433 | 421 | 433 | 23,000 |
1999/08/11 | 430 | 431 | 430 | 431 | 10,000 |
1999/08/10 | 429 | 432 | 429 | 431 | 49,000 |
1999/08/09 | 428 | 428 | 428 | 428 | 16,000 |
1999/08/06 | 425 | 431 | 425 | 431 | 28,000 |
1999/08/05 | 433 | 433 | 430 | 430 | 26,000 |
1999/08/04 | 433 | 433 | 425 | 433 | 21,000 |
1999/08/03 | 440 | 440 | 430 | 438 | 40,000 |
1999/08/02 | 424 | 433 | 424 | 433 | 14,000 |
1999/07/30 | 429 | 434 | 425 | 434 | 137,000 |
1999/07/29 | 419 | 420 | 419 | 420 | 34,000 |
1999/07/28 | 418 | 419 | 418 | 419 | 15,000 |
1999/07/27 | 415 | 420 | 415 | 418 | 29,000 |
1999/07/26 | 415 | 416 | 415 | 416 | 10,000 |
1999/07/23 | 413 | 415 | 410 | 415 | 44,000 |
1999/07/22 | 430 | 430 | 417 | 418 | 56,000 |
1999/07/21 | 422 | 430 | 421 | 430 | 80,000 |
1999/07/19 | 411 | 420 | 411 | 416 | 35,000 |
1999/07/16 | 420 | 420 | 410 | 410 | 24,000 |
1999/07/15 | 411 | 412 | 410 | 411 | 24,000 |
1999/07/14 | 408 | 410 | 408 | 410 | 11,000 |
1999/07/13 | 410 | 411 | 409 | 410 | 19,000 |
1999/07/12 | 417 | 417 | 410 | 411 | 33,000 |
1999/07/09 | 402 | 402 | 396 | 402 | 61,000 |
1999/07/08 | 401 | 402 | 400 | 402 | 17,000 |
1999/07/07 | 400 | 403 | 400 | 402 | 16,000 |
1999/07/06 | 402 | 406 | 400 | 401 | 50,000 |
1999/07/05 | 409 | 409 | 402 | 402 | 37,000 |
1999/07/02 | 435 | 435 | 429 | 429 | 53,000 |
1999/07/01 | 401 | 410 | 401 | 405 | 32,000 |
1999/06/30 | 410 | 411 | 400 | 401 | 75,000 |
1999/06/29 | 415 | 416 | 410 | 414 | 25,000 |
1999/06/28 | 415 | 420 | 414 | 415 | 84,000 |
1999/06/25 | 410 | 420 | 410 | 420 | 57,000 |
1999/06/24 | 420 | 422 | 420 | 420 | 67,000 |
1999/06/23 | 430 | 430 | 417 | 420 | 221,000 |
1999/06/22 | 448 | 448 | 430 | 430 | 50,000 |
1999/06/21 | 420 | 426 | 420 | 426 | 84,000 |
1999/06/18 | 420 | 420 | 415 | 420 | 95,000 |
1999/06/17 | 411 | 411 | 400 | 410 | 162,000 |
1999/06/16 | 415 | 416 | 415 | 416 | 47,000 |
1999/06/15 | 413 | 418 | 413 | 415 | 67,000 |
1999/06/14 | 413 | 420 | 413 | 420 | 12,000 |
1999/06/11 | 425 | 425 | 418 | 423 | 127,000 |
1999/06/10 | 407 | 420 | 407 | 420 | 31,000 |
1999/06/09 | 405 | 410 | 401 | 410 | 49,000 |
1999/06/08 | 405 | 408 | 402 | 405 | 11,000 |
1999/06/07 | 408 | 414 | 400 | 414 | 36,000 |
1999/06/04 | 405 | 409 | 405 | 409 | 10,000 |
1999/06/03 | 399 | 410 | 399 | 410 | 8,000 |
1999/06/02 | 420 | 420 | 405 | 414 | 61,000 |
1999/06/01 | 408 | 410 | 395 | 410 | 68,000 |
1999/05/31 | 390 | 400 | 390 | 398 | 34,000 |
1999/05/28 | 401 | 401 | 399 | 401 | 11,000 |
1999/05/27 | 401 | 401 | 398 | 401 | 55,000 |
1999/05/26 | 400 | 401 | 400 | 401 | 27,000 |
1999/05/25 | 401 | 401 | 397 | 401 | 49,000 |
1999/05/24 | 402 | 403 | 400 | 403 | 41,000 |
1999/05/21 | 395 | 400 | 390 | 392 | 23,000 |
1999/05/20 | 408 | 408 | 400 | 403 | 116,000 |
1999/05/19 | 408 | 408 | 400 | 408 | 68,000 |
1999/05/18 | 408 | 408 | 400 | 408 | 37,000 |
1999/05/17 | 400 | 400 | 397 | 398 | 41,000 |
1999/05/14 | 406 | 406 | 400 | 400 | 126,000 |
1999/05/13 | 408 | 410 | 406 | 406 | 44,000 |
1999/05/12 | 406 | 411 | 406 | 409 | 29,000 |
1999/05/11 | 405 | 405 | 403 | 403 | 52,000 |
1999/05/10 | 410 | 410 | 404 | 405 | 38,000 |
1999/05/07 | 424 | 424 | 407 | 410 | 61,000 |
1999/05/06 | 423 | 423 | 419 | 419 | 24,000 |
1999/04/30 | 406 | 411 | 403 | 403 | 39,000 |
1999/04/28 | 410 | 410 | 403 | 403 | 63,000 |
1999/04/27 | 419 | 419 | 415 | 415 | 22,000 |
1999/04/26 | 407 | 419 | 405 | 419 | 11,000 |
1999/04/23 | 414 | 415 | 407 | 407 | 29,000 |
1999/04/22 | 417 | 417 | 412 | 415 | 25,000 |
1999/04/21 | 403 | 407 | 402 | 402 | 14,000 |
1999/04/20 | 412 | 414 | 400 | 402 | 61,000 |
1999/04/19 | 417 | 417 | 402 | 402 | 67,000 |
1999/04/16 | 418 | 418 | 402 | 402 | 40,000 |
1999/04/15 | 403 | 406 | 402 | 405 | 57,000 |
1999/04/14 | 400 | 405 | 400 | 401 | 31,000 |
1999/04/13 | 411 | 411 | 399 | 405 | 160,000 |
1999/04/12 | 413 | 413 | 406 | 406 | 58,000 |
1999/04/09 | 411 | 413 | 408 | 408 | 77,000 |
1999/04/08 | 410 | 411 | 407 | 408 | 37,000 |
1999/04/07 | 416 | 416 | 406 | 407 | 87,000 |
1999/04/06 | 421 | 421 | 406 | 406 | 130,000 |
1999/04/05 | 447 | 447 | 432 | 435 | 45,000 |
1999/04/02 | 459 | 459 | 441 | 447 | 67,000 |
1999/04/01 | 450 | 450 | 444 | 449 | 54,000 |
1999/03/31 | 445 | 445 | 440 | 440 | 48,000 |
1999/03/30 | 438 | 442 | 437 | 440 | 53,000 |
1999/03/29 | 419 | 429 | 414 | 428 | 57,000 |
1999/03/26 | 439 | 439 | 416 | 416 | 14,000 |
1999/03/25 | 451 | 460 | 431 | 439 | 131,000 |
1999/03/24 | 465 | 465 | 450 | 450 | 53,000 |
1999/03/23 | 460 | 460 | 440 | 455 | 61,000 |
1999/03/19 | 446 | 454 | 445 | 450 | 80,000 |
1999/03/18 | 450 | 452 | 436 | 445 | 63,000 |
1999/03/17 | 448 | 448 | 440 | 446 | 65,000 |
1999/03/16 | 455 | 455 | 446 | 448 | 44,000 |
1999/03/15 | 456 | 456 | 445 | 445 | 43,000 |
1999/03/12 | 479 | 479 | 455 | 456 | 104,000 |
1999/03/11 | 465 | 470 | 460 | 469 | 90,000 |
1999/03/10 | 452 | 465 | 446 | 465 | 27,000 |
1999/03/09 | 460 | 463 | 450 | 460 | 44,000 |
1999/03/08 | 455 | 475 | 455 | 470 | 47,000 |
1999/03/05 | 420 | 475 | 420 | 475 | 63,000 |
1999/03/04 | 408 | 415 | 408 | 415 | 46,000 |
1999/03/03 | 401 | 403 | 397 | 403 | 38,000 |
1999/03/02 | 406 | 406 | 401 | 402 | 60,000 |
1999/03/01 | 395 | 401 | 395 | 396 | 29,000 |
1999/02/26 | 397 | 408 | 395 | 395 | 72,000 |
1999/02/25 | 399 | 400 | 398 | 398 | 12,000 |
1999/02/24 | 407 | 407 | 400 | 400 | 12,000 |
1999/02/23 | 409 | 409 | 400 | 409 | 36,000 |
1999/02/22 | 402 | 404 | 402 | 404 | 24,000 |
1999/02/19 | 400 | 401 | 400 | 400 | 45,000 |
1999/02/18 | 410 | 410 | 400 | 400 | 31,000 |
1999/02/17 | 410 | 410 | 405 | 405 | 9,000 |
1999/02/16 | 405 | 410 | 405 | 410 | 44,000 |
1999/02/15 | 402 | 408 | 400 | 408 | 15,000 |
1999/02/12 | 400 | 401 | 400 | 401 | 23,000 |
1999/02/10 | 400 | 400 | 399 | 400 | 9,000 |
1999/02/09 | 405 | 408 | 400 | 400 | 28,000 |
1999/02/08 | 402 | 402 | 395 | 402 | 34,000 |
1999/02/05 | 407 | 407 | 402 | 402 | 45,000 |
1999/02/04 | 409 | 410 | 405 | 407 | 40,000 |
1999/02/03 | 414 | 414 | 407 | 414 | 45,000 |
1999/02/02 | 415 | 417 | 412 | 417 | 84,000 |
1999/02/01 | 410 | 410 | 407 | 407 | 58,000 |
1999/01/29 | 408 | 409 | 403 | 409 | 92,000 |
1999/01/28 | 407 | 407 | 405 | 405 | 56,000 |
1999/01/27 | 408 | 408 | 407 | 407 | 45,000 |
1999/01/26 | 410 | 410 | 409 | 409 | 48,000 |
1999/01/25 | 410 | 413 | 407 | 410 | 129,000 |
1999/01/22 | 434 | 434 | 413 | 413 | 100,000 |
1999/01/21 | 420 | 424 | 417 | 417 | 49,000 |
1999/01/20 | 425 | 425 | 416 | 416 | 55,000 |
1999/01/19 | 431 | 431 | 425 | 425 | 93,000 |
1999/01/18 | 430 | 431 | 430 | 431 | 13,000 |
1999/01/14 | 433 | 433 | 432 | 432 | 8,000 |
1999/01/13 | 436 | 436 | 433 | 433 | 35,000 |
1999/01/12 | 439 | 439 | 435 | 436 | 25,000 |
1999/01/11 | 440 | 440 | 435 | 440 | 21,000 |
1999/01/08 | 440 | 441 | 440 | 440 | 18,000 |
1999/01/07 | 445 | 445 | 440 | 440 | 11,000 |
1999/01/06 | 440 | 444 | 440 | 444 | 16,000 |
1999/01/05 | 446 | 446 | 437 | 440 | 72,000 |
1999/01/04 | 434 | 434 | 430 | 430 | 27,000 |