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
2002/12/30 415 426 415 423 6,000
2002/12/27 419 425 413 425 38,000
2002/12/26 409 420 409 413 14,000
2002/12/25 414 415 408 409 264,000
2002/12/24 411 414 405 414 155,000
2002/12/20 412 415 410 411 168,000
2002/12/19 413 413 410 412 158,000
2002/12/18 420 420 408 413 40,000
2002/12/17 413 417 410 417 60,000
2002/12/16 417 417 412 412 73,000
2002/12/13 418 421 417 420 371,000
2002/12/12 425 425 417 419 58,000
2002/12/11 424 425 424 425 71,000
2002/12/10 420 424 420 424 58,000
2002/12/09 429 430 423 423 21,000
2002/12/06 430 436 425 432 144,000
2002/12/05 427 430 427 430 29,000
2002/12/04 417 430 417 427 53,000
2002/12/03 439 440 429 429 65,000
2002/12/02 430 438 429 438 213,000
2002/11/29 428 430 428 429 85,000
2002/11/28 420 429 420 427 123,000
2002/11/27 424 430 424 430 63,000
2002/11/26 430 430 423 423 27,000
2002/11/25 425 429 423 429 84,000
2002/11/22 429 429 427 428 124,000
2002/11/21 424 426 419 426 40,000
2002/11/20 420 425 420 425 50,000
2002/11/19 420 421 414 415 62,000
2002/11/18 426 426 411 420 38,000
2002/11/15 425 425 414 425 85,000
2002/11/14 422 422 415 416 18,000
2002/11/13 420 423 420 422 23,000
2002/11/12 421 429 419 429 51,000
2002/11/11 422 423 416 417 27,000
2002/11/08 429 429 428 429 31,000
2002/11/07 426 429 423 429 43,000
2002/11/06 430 430 427 427 63,000
2002/11/05 426 430 422 430 49,000
2002/11/01 426 426 422 424 35,000
2002/10/31 430 430 422 423 155,000
2002/10/30 426 433 425 431 57,000
2002/10/29 429 430 425 425 13,000
2002/10/28 426 432 424 432 18,000
2002/10/25 419 431 415 431 34,000
2002/10/24 419 424 419 424 32,000
2002/10/23 418 430 418 429 39,000
2002/10/22 434 434 422 423 47,000
2002/10/21 434 434 430 431 63,000
2002/10/18 430 434 427 427 69,000
2002/10/17 425 430 424 430 53,000
2002/10/16 432 432 423 423 22,000
2002/10/15 423 432 423 432 44,000
2002/10/11 424 424 414 422 51,000
2002/10/10 417 425 414 424 27,000
2002/10/09 424 424 416 417 59,000
2002/10/08 416 423 416 423 45,000
2002/10/07 416 422 416 416 18,000
2002/10/04 415 430 415 430 30,000
2002/10/03 435 435 423 425 35,000
2002/10/02 440 440 430 431 83,000
2002/10/01 438 438 431 437 92,000
2002/09/30 437 450 437 438 33,000
2002/09/27 429 440 429 440 85,000
2002/09/26 420 430 420 430 96,000
2002/09/25 428 428 411 417 95,000
2002/09/24 426 427 412 427 43,000
2002/09/20 425 426 423 426 75,000
2002/09/19 422 430 422 429 176,000
2002/09/18 420 424 415 422 20,000
2002/09/17 420 425 420 425 62,000
2002/09/13 424 424 419 420 226,000
2002/09/12 417 420 416 419 45,000
2002/09/11 415 420 415 420 17,000
2002/09/10 412 420 412 417 92,000
2002/09/09 412 414 410 412 27,000
2002/09/06 406 406 401 402 29,000
2002/09/05 405 411 401 411 70,000
2002/09/04 410 412 405 405 78,000
2002/09/03 415 415 405 405 88,000
2002/09/02 410 410 405 410 59,000
2002/08/30 410 410 405 410 63,000
2002/08/29 412 414 401 401 355,000
2002/08/28 412 419 411 412 37,000
2002/08/27 420 425 413 413 48,000
2002/08/26 416 425 416 425 89,000
2002/08/23 426 426 416 416 53,000
2002/08/22 425 425 420 425 83,000
2002/08/21 425 425 423 423 47,000
2002/08/20 424 425 414 425 58,000
2002/08/19 423 424 413 424 92,000
2002/08/16 423 423 411 423 59,000
2002/08/15 423 423 419 421 66,000
2002/08/14 403 420 403 420 54,000
2002/08/13 401 408 401 403 23,000
2002/08/12 423 423 401 401 60,000
2002/08/09 419 423 419 423 65,000
2002/08/08 413 416 407 407 28,000
2002/08/07 407 407 407 407 27,000
2002/08/06 405 408 405 407 31,000
2002/08/05 409 409 403 405 45,000
2002/08/02 405 420 399 420 68,000
2002/08/01 403 408 403 408 101,000
2002/07/31 406 411 404 408 54,000
2002/07/30 415 415 405 411 105,000
2002/07/29 401 402 390 392 221,000
2002/07/26 428 428 401 401 217,000
2002/07/25 444 444 430 430 49,000
2002/07/24 430 450 422 450 191,000
2002/07/23 414 440 414 440 190,000
2002/07/22 389 420 386 419 155,000
2002/07/19 380 390 380 386 123,000
2002/07/18 381 382 380 380 70,000
2002/07/17 386 386 362 380 173,000
2002/07/16 401 401 386 386 101,000
2002/07/15 406 406 400 400 48,000
2002/07/12 406 411 406 406 48,000
2002/07/11 416 417 406 406 43,000
2002/07/10 419 419 417 417 35,000
2002/07/09 410 425 406 425 26,000
2002/07/08 423 423 402 402 27,000
2002/07/05 423 423 420 420 14,000
2002/07/04 417 424 417 421 18,000
2002/07/03 419 430 419 430 95,000
2002/07/02 419 420 417 418 99,000
2002/07/01 418 419 416 419 24,000
2002/06/28 419 419 414 419 24,000
2002/06/27 411 413 411 411 34,000
2002/06/26 416 416 413 416 50,000
2002/06/25 410 417 410 416 70,000
2002/06/24 415 417 412 417 84,000
2002/06/21 408 410 408 409 20,000
2002/06/20 412 412 408 412 107,000
2002/06/19 405 418 405 412 294,000
2002/06/18 406 406 401 405 55,000
2002/06/17 407 407 395 401 75,000
2002/06/14 420 420 406 406 489,000
2002/06/13 409 411 405 405 42,000
2002/06/12 417 417 408 408 25,000
2002/06/11 414 421 412 412 75,000
2002/06/10 414 415 409 412 40,000
2002/06/07 402 415 401 408 44,000
2002/06/06 405 406 400 401 106,000
2002/06/05 409 415 405 405 50,000
2002/06/04 418 418 406 407 78,000
2002/06/03 416 420 415 418 27,000
2002/05/31 410 425 410 411 70,000
2002/05/30 408 409 406 408 26,000
2002/05/29 405 410 404 408 33,000
2002/05/28 400 406 400 403 18,000
2002/05/27 402 406 399 400 48,000
2002/05/24 402 402 398 402 65,000
2002/05/23 402 406 400 402 104,000
2002/05/22 406 406 400 401 51,000
2002/05/21 407 411 403 406 37,000
2002/05/20 406 412 404 406 73,000
2002/05/17 404 409 396 396 104,000
2002/05/16 396 405 395 404 39,000
2002/05/15 394 399 394 394 26,000
2002/05/14 397 397 390 394 47,000
2002/05/13 400 405 390 395 79,000
2002/05/10 398 405 398 400 45,000
2002/05/09 404 410 404 408 39,000
2002/05/08 402 405 402 402 27,000
2002/05/07 411 411 402 402 42,000
2002/05/02 409 409 405 408 43,000
2002/05/01 410 414 408 409 18,000
2002/04/30 410 415 410 412 43,000
2002/04/26 410 415 405 415 42,000
2002/04/25 408 409 408 408 19,000
2002/04/24 406 412 406 408 35,000
2002/04/23 415 415 408 408 43,000
2002/04/22 415 415 408 408 29,000
2002/04/19 413 420 413 418 67,000
2002/04/18 419 419 412 413 34,000
2002/04/17 420 420 415 420 33,000
2002/04/16 405 409 405 408 20,000
2002/04/15 413 414 402 405 19,000
2002/04/12 411 415 410 413 27,000
2002/04/11 416 418 400 406 44,000
2002/04/10 415 425 415 425 44,000
2002/04/09 427 427 419 419 25,000
2002/04/08 423 424 419 424 19,000
2002/04/05 420 423 419 423 35,000
2002/04/04 419 420 412 420 32,000
2002/04/03 410 419 410 418 20,000
2002/04/02 421 421 411 414 59,000
2002/04/01 430 430 416 423 69,000
2002/03/29 425 429 424 426 48,000
2002/03/28 430 430 415 420 29,000
2002/03/27 413 430 413 430 40,000
2002/03/26 414 418 414 416 36,000
2002/03/25 420 420 405 414 65,000
2002/03/22 408 415 402 415 52,000
2002/03/20 425 426 414 417 91,000
2002/03/19 413 425 413 425 123,000
2002/03/18 415 416 412 413 45,000
2002/03/15 415 415 410 415 54,000
2002/03/14 430 430 415 419 61,000
2002/03/13 427 427 421 425 84,000
2002/03/12 439 439 427 427 22,000
2002/03/11 426 439 426 439 57,000
2002/03/08 439 440 429 431 325,000
2002/03/07 443 443 438 439 49,000
2002/03/06 440 443 421 435 50,000
2002/03/05 448 449 445 445 47,000
2002/03/04 445 450 443 450 138,000
2002/03/01 440 440 438 440 89,000
2002/02/28 440 442 438 440 142,000
2002/02/27 429 440 425 440 88,000
2002/02/26 430 433 428 430 33,000
2002/02/25 431 435 428 430 41,000
2002/02/22 445 445 435 440 60,000
2002/02/21 435 444 424 444 46,000
2002/02/20 420 440 420 436 48,000
2002/02/19 450 450 420 420 71,000
2002/02/18 449 450 446 450 38,000
2002/02/15 443 450 440 449 42,000
2002/02/14 445 450 443 443 54,000
2002/02/13 430 445 430 443 114,000
2002/02/12 425 430 420 430 80,000
2002/02/08 413 424 413 424 77,000
2002/02/07 425 430 424 428 15,000
2002/02/06 430 434 430 434 15,000
2002/02/05 437 437 431 435 30,000
2002/02/04 440 440 438 439 27,000
2002/02/01 440 440 432 439 42,000
2002/01/31 440 440 435 435 49,000
2002/01/30 435 440 432 440 38,000
2002/01/29 432 437 431 435 42,000
2002/01/28 445 445 444 445 15,000
2002/01/25 449 449 445 445 19,000
2002/01/24 432 450 432 450 54,000
2002/01/23 447 449 443 447 47,000
2002/01/22 452 454 448 452 62,000
2002/01/21 450 455 449 452 92,000
2002/01/18 430 450 430 450 90,000
2002/01/17 420 430 419 429 84,000
2002/01/16 406 415 406 415 63,000
2002/01/15 396 406 395 406 52,000
2002/01/11 410 415 400 406 137,000
2002/01/10 411 421 410 410 89,000
2002/01/09 420 421 411 416 51,000
2002/01/08 457 457 427 430 60,000
2002/01/07 459 460 450 456 71,000
2002/01/04 451 454 450 454 20,000

このページの先頭へ