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 |
---|---|---|---|---|---|
2001/12/28 | 445 | 450 | 435 | 450 | 60,000 |
2001/12/27 | 445 | 449 | 434 | 445 | 63,000 |
2001/12/26 | 450 | 450 | 443 | 445 | 54,000 |
2001/12/25 | 470 | 470 | 454 | 460 | 43,000 |
2001/12/21 | 465 | 467 | 463 | 467 | 52,000 |
2001/12/20 | 459 | 465 | 456 | 465 | 78,000 |
2001/12/19 | 440 | 456 | 440 | 455 | 76,000 |
2001/12/18 | 439 | 447 | 439 | 439 | 105,000 |
2001/12/17 | 455 | 460 | 430 | 439 | 212,000 |
2001/12/14 | 455 | 470 | 455 | 470 | 187,000 |
2001/12/13 | 474 | 478 | 474 | 478 | 64,000 |
2001/12/12 | 469 | 475 | 466 | 474 | 73,000 |
2001/12/11 | 461 | 469 | 461 | 469 | 58,000 |
2001/12/10 | 472 | 472 | 461 | 461 | 27,000 |
2001/12/07 | 470 | 475 | 470 | 474 | 36,000 |
2001/12/06 | 475 | 481 | 474 | 477 | 117,000 |
2001/12/05 | 444 | 470 | 444 | 470 | 96,000 |
2001/12/04 | 439 | 439 | 428 | 439 | 65,000 |
2001/12/03 | 435 | 439 | 432 | 439 | 46,000 |
2001/11/30 | 448 | 448 | 440 | 444 | 55,000 |
2001/11/29 | 445 | 445 | 435 | 442 | 32,000 |
2001/11/28 | 458 | 458 | 448 | 450 | 35,000 |
2001/11/27 | 463 | 463 | 461 | 461 | 16,000 |
2001/11/26 | 465 | 465 | 463 | 465 | 44,000 |
2001/11/22 | 470 | 470 | 462 | 465 | 84,000 |
2001/11/21 | 475 | 475 | 465 | 465 | 49,000 |
2001/11/20 | 480 | 480 | 472 | 473 | 39,000 |
2001/11/19 | 479 | 485 | 479 | 479 | 61,000 |
2001/11/16 | 484 | 484 | 469 | 479 | 52,000 |
2001/11/15 | 482 | 482 | 476 | 482 | 54,000 |
2001/11/14 | 480 | 482 | 478 | 482 | 45,000 |
2001/11/13 | 475 | 482 | 475 | 482 | 39,000 |
2001/11/12 | 477 | 480 | 477 | 477 | 36,000 |
2001/11/09 | 484 | 484 | 479 | 480 | 27,000 |
2001/11/08 | 483 | 485 | 473 | 485 | 39,000 |
2001/11/07 | 484 | 485 | 480 | 485 | 73,000 |
2001/11/06 | 480 | 485 | 480 | 485 | 69,000 |
2001/11/05 | 470 | 485 | 469 | 484 | 80,000 |
2001/11/02 | 484 | 484 | 469 | 469 | 94,000 |
2001/11/01 | 485 | 490 | 477 | 478 | 96,000 |
2001/10/31 | 465 | 475 | 463 | 475 | 82,000 |
2001/10/30 | 461 | 467 | 460 | 464 | 54,000 |
2001/10/29 | 472 | 473 | 466 | 466 | 51,000 |
2001/10/26 | 450 | 475 | 450 | 475 | 91,000 |
2001/10/25 | 443 | 450 | 440 | 450 | 81,000 |
2001/10/24 | 440 | 442 | 439 | 439 | 67,000 |
2001/10/23 | 440 | 440 | 437 | 440 | 76,000 |
2001/10/22 | 439 | 440 | 435 | 440 | 36,000 |
2001/10/19 | 430 | 439 | 430 | 439 | 47,000 |
2001/10/18 | 435 | 435 | 430 | 430 | 35,000 |
2001/10/17 | 428 | 430 | 426 | 430 | 28,000 |
2001/10/16 | 431 | 431 | 428 | 430 | 27,000 |
2001/10/15 | 435 | 435 | 430 | 430 | 49,000 |
2001/10/12 | 426 | 435 | 426 | 435 | 58,000 |
2001/10/11 | 430 | 430 | 427 | 430 | 53,000 |
2001/10/10 | 435 | 435 | 430 | 430 | 32,000 |
2001/10/09 | 436 | 442 | 431 | 435 | 40,000 |
2001/10/05 | 440 | 440 | 433 | 437 | 41,000 |
2001/10/04 | 435 | 443 | 435 | 442 | 77,000 |
2001/10/03 | 432 | 438 | 432 | 437 | 51,000 |
2001/10/02 | 437 | 438 | 425 | 438 | 112,000 |
2001/10/01 | 430 | 435 | 428 | 432 | 106,000 |
2001/09/28 | 430 | 435 | 429 | 435 | 54,000 |
2001/09/27 | 430 | 430 | 429 | 430 | 25,000 |
2001/09/26 | 430 | 430 | 428 | 430 | 55,000 |
2001/09/25 | 430 | 430 | 427 | 430 | 71,000 |
2001/09/21 | 421 | 426 | 421 | 425 | 28,000 |
2001/09/20 | 430 | 433 | 420 | 433 | 72,000 |
2001/09/19 | 429 | 434 | 429 | 429 | 80,000 |
2001/09/18 | 434 | 434 | 428 | 428 | 44,000 |
2001/09/17 | 429 | 433 | 426 | 429 | 31,000 |
2001/09/14 | 440 | 440 | 429 | 434 | 104,000 |
2001/09/13 | 424 | 429 | 423 | 429 | 41,000 |
2001/09/12 | 425 | 426 | 424 | 424 | 37,000 |
2001/09/11 | 426 | 430 | 426 | 430 | 27,000 |
2001/09/10 | 428 | 431 | 426 | 426 | 12,000 |
2001/09/07 | 425 | 431 | 425 | 430 | 37,000 |
2001/09/06 | 425 | 426 | 425 | 425 | 12,000 |
2001/09/05 | 418 | 430 | 418 | 430 | 38,000 |
2001/09/04 | 423 | 430 | 419 | 423 | 44,000 |
2001/09/03 | 424 | 430 | 418 | 418 | 43,000 |
2001/08/31 | 427 | 430 | 420 | 424 | 66,000 |
2001/08/30 | 420 | 427 | 420 | 427 | 27,000 |
2001/08/29 | 417 | 436 | 417 | 420 | 51,000 |
2001/08/28 | 420 | 421 | 416 | 416 | 55,000 |
2001/08/27 | 425 | 431 | 420 | 420 | 16,000 |
2001/08/24 | 423 | 427 | 423 | 425 | 17,000 |
2001/08/23 | 427 | 433 | 427 | 433 | 43,000 |
2001/08/22 | 430 | 432 | 425 | 432 | 73,000 |
2001/08/21 | 415 | 430 | 415 | 430 | 83,000 |
2001/08/20 | 432 | 432 | 415 | 415 | 51,000 |
2001/08/17 | 423 | 428 | 423 | 428 | 39,000 |
2001/08/16 | 421 | 421 | 417 | 421 | 21,000 |
2001/08/15 | 429 | 429 | 419 | 421 | 6,000 |
2001/08/14 | 415 | 429 | 415 | 429 | 27,000 |
2001/08/13 | 413 | 418 | 413 | 418 | 12,000 |
2001/08/10 | 430 | 430 | 426 | 426 | 16,000 |
2001/08/09 | 435 | 435 | 423 | 423 | 11,000 |
2001/08/08 | 430 | 443 | 430 | 443 | 35,000 |
2001/08/07 | 439 | 439 | 430 | 430 | 49,000 |
2001/08/06 | 435 | 440 | 430 | 440 | 14,000 |
2001/08/03 | 442 | 445 | 442 | 445 | 32,000 |
2001/08/02 | 440 | 450 | 440 | 441 | 110,000 |
2001/08/01 | 435 | 440 | 433 | 440 | 103,000 |
2001/07/31 | 429 | 435 | 429 | 435 | 129,000 |
2001/07/30 | 429 | 429 | 427 | 429 | 33,000 |
2001/07/27 | 429 | 430 | 426 | 429 | 27,000 |
2001/07/26 | 425 | 430 | 425 | 429 | 25,000 |
2001/07/25 | 430 | 431 | 428 | 430 | 30,000 |
2001/07/24 | 435 | 435 | 430 | 434 | 65,000 |
2001/07/23 | 435 | 435 | 430 | 430 | 60,000 |
2001/07/19 | 419 | 430 | 419 | 430 | 46,000 |
2001/07/18 | 420 | 420 | 417 | 419 | 57,000 |
2001/07/17 | 410 | 417 | 410 | 417 | 4,000 |
2001/07/16 | 417 | 417 | 417 | 417 | 2,000 |
2001/07/13 | 415 | 420 | 415 | 419 | 45,000 |
2001/07/12 | 414 | 419 | 414 | 419 | 18,000 |
2001/07/11 | 407 | 416 | 407 | 412 | 12,000 |
2001/07/10 | 413 | 418 | 412 | 418 | 41,000 |
2001/07/09 | 419 | 419 | 412 | 413 | 15,000 |
2001/07/06 | 416 | 430 | 415 | 420 | 66,000 |
2001/07/05 | 420 | 421 | 418 | 420 | 29,000 |
2001/07/04 | 425 | 425 | 418 | 420 | 31,000 |
2001/07/03 | 430 | 430 | 424 | 430 | 55,000 |
2001/07/02 | 435 | 435 | 423 | 425 | 69,000 |
2001/06/29 | 430 | 430 | 427 | 430 | 73,000 |
2001/06/28 | 431 | 435 | 423 | 430 | 46,000 |
2001/06/27 | 440 | 440 | 430 | 431 | 55,000 |
2001/06/26 | 429 | 440 | 428 | 440 | 164,000 |
2001/06/25 | 425 | 430 | 425 | 430 | 52,000 |
2001/06/22 | 419 | 435 | 419 | 430 | 146,000 |
2001/06/21 | 418 | 420 | 416 | 416 | 41,000 |
2001/06/20 | 420 | 420 | 415 | 417 | 140,000 |
2001/06/19 | 400 | 416 | 400 | 415 | 89,000 |
2001/06/18 | 398 | 399 | 390 | 394 | 25,000 |
2001/06/15 | 396 | 397 | 395 | 395 | 25,000 |
2001/06/14 | 395 | 396 | 395 | 395 | 18,000 |
2001/06/13 | 396 | 399 | 395 | 395 | 9,000 |
2001/06/12 | 404 | 404 | 395 | 396 | 56,000 |
2001/06/11 | 405 | 408 | 405 | 405 | 30,000 |
2001/06/08 | 408 | 408 | 407 | 407 | 230,000 |
2001/06/07 | 395 | 400 | 395 | 398 | 36,000 |
2001/06/06 | 395 | 400 | 395 | 395 | 6,000 |
2001/06/05 | 402 | 407 | 400 | 405 | 12,000 |
2001/06/04 | 414 | 415 | 400 | 400 | 44,000 |
2001/06/01 | 413 | 414 | 406 | 409 | 42,000 |
2001/05/31 | 403 | 410 | 402 | 409 | 26,000 |
2001/05/30 | 404 | 404 | 404 | 404 | 1,000 |
2001/05/29 | 403 | 404 | 402 | 402 | 10,000 |
2001/05/28 | 404 | 404 | 403 | 403 | 6,000 |
2001/05/25 | 402 | 405 | 402 | 405 | 5,000 |
2001/05/24 | 408 | 409 | 403 | 409 | 24,000 |
2001/05/23 | 413 | 419 | 408 | 408 | 16,000 |
2001/05/22 | 418 | 418 | 414 | 415 | 54,000 |
2001/05/21 | 415 | 420 | 406 | 406 | 18,000 |
2001/05/18 | 419 | 420 | 415 | 415 | 86,000 |
2001/05/17 | 396 | 410 | 396 | 409 | 23,000 |
2001/05/16 | 400 | 401 | 395 | 401 | 11,000 |
2001/05/15 | 399 | 400 | 399 | 400 | 16,000 |
2001/05/14 | 404 | 404 | 399 | 399 | 19,000 |
2001/05/11 | 410 | 410 | 405 | 405 | 15,000 |
2001/05/10 | 409 | 410 | 404 | 410 | 13,000 |
2001/05/09 | 411 | 411 | 409 | 409 | 38,000 |
2001/05/08 | 420 | 420 | 413 | 418 | 17,000 |
2001/05/07 | 427 | 427 | 420 | 420 | 40,000 |
2001/05/02 | 423 | 428 | 419 | 428 | 118,000 |
2001/05/01 | 412 | 418 | 405 | 418 | 38,000 |
2001/04/27 | 415 | 415 | 402 | 408 | 62,000 |
2001/04/26 | 420 | 420 | 401 | 401 | 26,000 |
2001/04/25 | 404 | 420 | 400 | 420 | 46,000 |
2001/04/24 | 414 | 414 | 400 | 404 | 56,000 |
2001/04/23 | 400 | 415 | 400 | 400 | 17,000 |
2001/04/20 | 415 | 415 | 405 | 405 | 34,000 |
2001/04/19 | 405 | 411 | 405 | 405 | 86,000 |
2001/04/18 | 414 | 415 | 404 | 405 | 63,000 |
2001/04/17 | 404 | 410 | 400 | 409 | 37,000 |
2001/04/16 | 404 | 404 | 396 | 404 | 32,000 |
2001/04/13 | 404 | 406 | 404 | 404 | 66,000 |
2001/04/12 | 409 | 409 | 400 | 404 | 50,000 |
2001/04/11 | 411 | 411 | 406 | 406 | 65,000 |
2001/04/10 | 411 | 412 | 411 | 411 | 19,000 |
2001/04/09 | 411 | 415 | 411 | 411 | 25,000 |
2001/04/06 | 415 | 420 | 408 | 411 | 57,000 |
2001/04/05 | 418 | 420 | 413 | 420 | 17,000 |
2001/04/04 | 418 | 426 | 415 | 417 | 39,000 |
2001/04/03 | 420 | 425 | 418 | 418 | 59,000 |
2001/04/02 | 410 | 410 | 405 | 406 | 42,000 |
2001/03/30 | 435 | 437 | 410 | 415 | 42,000 |
2001/03/29 | 427 | 432 | 420 | 420 | 29,000 |
2001/03/28 | 424 | 438 | 424 | 438 | 33,000 |
2001/03/27 | 433 | 440 | 417 | 434 | 53,000 |
2001/03/26 | 409 | 440 | 409 | 440 | 83,000 |
2001/03/23 | 410 | 410 | 405 | 410 | 65,000 |
2001/03/22 | 430 | 430 | 408 | 415 | 134,000 |
2001/03/21 | 399 | 420 | 396 | 420 | 74,000 |
2001/03/19 | 386 | 396 | 386 | 395 | 36,000 |
2001/03/16 | 390 | 393 | 385 | 386 | 72,000 |
2001/03/15 | 388 | 390 | 380 | 390 | 93,000 |
2001/03/14 | 386 | 390 | 386 | 390 | 99,000 |
2001/03/13 | 386 | 390 | 376 | 386 | 106,000 |
2001/03/12 | 385 | 390 | 385 | 386 | 41,000 |
2001/03/09 | 381 | 390 | 381 | 389 | 175,000 |
2001/03/08 | 390 | 390 | 381 | 381 | 25,000 |
2001/03/07 | 390 | 390 | 385 | 386 | 16,000 |
2001/03/06 | 384 | 385 | 384 | 384 | 36,000 |
2001/03/05 | 385 | 385 | 384 | 384 | 5,000 |
2001/03/02 | 388 | 388 | 382 | 385 | 108,000 |
2001/03/01 | 384 | 390 | 380 | 390 | 34,000 |
2001/02/28 | 388 | 388 | 384 | 385 | 21,000 |
2001/02/27 | 385 | 389 | 382 | 389 | 39,000 |
2001/02/26 | 389 | 390 | 385 | 385 | 27,000 |
2001/02/23 | 381 | 389 | 381 | 389 | 48,000 |
2001/02/22 | 384 | 384 | 380 | 380 | 45,000 |
2001/02/21 | 385 | 385 | 379 | 379 | 43,000 |
2001/02/20 | 380 | 385 | 380 | 385 | 60,000 |
2001/02/19 | 375 | 377 | 372 | 377 | 35,000 |
2001/02/16 | 375 | 375 | 372 | 372 | 10,000 |
2001/02/15 | 367 | 375 | 367 | 368 | 14,000 |
2001/02/14 | 365 | 373 | 365 | 372 | 33,000 |
2001/02/13 | 362 | 362 | 362 | 362 | 7,000 |
2001/02/09 | 362 | 364 | 362 | 364 | 8,000 |
2001/02/08 | 356 | 363 | 356 | 362 | 17,000 |
2001/02/07 | 362 | 363 | 362 | 363 | 8,000 |
2001/02/06 | 362 | 363 | 362 | 363 | 14,000 |
2001/02/05 | 362 | 362 | 362 | 362 | 24,000 |
2001/02/02 | 362 | 363 | 362 | 362 | 67,000 |
2001/02/01 | 369 | 369 | 355 | 364 | 112,000 |
2001/01/31 | 362 | 367 | 361 | 365 | 40,000 |
2001/01/30 | 363 | 364 | 362 | 362 | 21,000 |
2001/01/29 | 362 | 365 | 362 | 362 | 14,000 |
2001/01/26 | 363 | 363 | 362 | 362 | 16,000 |
2001/01/25 | 366 | 366 | 362 | 364 | 75,000 |
2001/01/24 | 369 | 371 | 369 | 371 | 11,000 |
2001/01/23 | 380 | 380 | 370 | 372 | 43,000 |
2001/01/22 | 373 | 375 | 372 | 375 | 15,000 |
2001/01/19 | 370 | 380 | 370 | 372 | 53,000 |
2001/01/18 | 370 | 370 | 365 | 370 | 61,000 |
2001/01/17 | 370 | 370 | 365 | 370 | 10,000 |
2001/01/16 | 363 | 370 | 362 | 370 | 25,000 |
2001/01/15 | 367 | 368 | 367 | 368 | 5,000 |
2001/01/12 | 370 | 370 | 362 | 363 | 17,000 |
2001/01/11 | 369 | 370 | 369 | 370 | 11,000 |
2001/01/10 | 360 | 370 | 360 | 370 | 14,000 |
2001/01/09 | 365 | 365 | 357 | 360 | 11,000 |
2001/01/05 | 372 | 372 | 370 | 370 | 34,000 |
2001/01/04 | 370 | 370 | 362 | 367 | 30,000 |