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
2004/12/30 394 400 392 399 60,000
2004/12/29 389 392 386 389 56,000
2004/12/28 385 387 385 387 34,000
2004/12/27 393 393 387 390 44,000
2004/12/24 380 392 378 392 96,000
2004/12/22 378 380 374 378 127,000
2004/12/21 374 380 372 375 89,000
2004/12/20 371 373 369 372 71,000
2004/12/17 376 376 370 372 128,000
2004/12/16 373 373 370 373 45,000
2004/12/15 374 375 372 373 69,000
2004/12/14 371 375 371 374 77,000
2004/12/13 373 373 370 370 72,000
2004/12/10 374 374 371 373 192,000
2004/12/09 376 379 372 374 41,000
2004/12/08 375 377 374 377 57,000
2004/12/07 377 380 375 376 32,000
2004/12/06 387 387 378 378 171,000
2004/12/03 380 386 380 386 85,000
2004/12/02 376 379 373 377 87,000
2004/12/01 372 373 371 371 28,000
2004/11/30 374 375 371 372 21,000
2004/11/29 371 374 371 372 28,000
2004/11/26 375 375 371 371 39,000
2004/11/25 374 377 374 375 15,000
2004/11/24 377 377 373 373 40,000
2004/11/22 376 376 371 373 61,000
2004/11/19 377 381 372 375 102,000
2004/11/18 378 382 377 377 71,000
2004/11/17 381 381 376 377 44,000
2004/11/16 382 382 376 380 36,000
2004/11/15 380 387 380 387 48,000
2004/11/12 374 380 374 380 55,000
2004/11/11 378 384 373 374 63,000
2004/11/10 388 388 370 377 109,000
2004/11/09 385 389 383 389 32,000
2004/11/08 387 387 383 384 23,000
2004/11/05 386 389 384 389 48,000
2004/11/04 384 387 384 387 23,000
2004/11/02 385 387 385 387 48,000
2004/11/01 386 386 383 384 23,000
2004/10/29 386 387 383 387 54,000
2004/10/28 385 393 385 391 28,000
2004/10/27 389 389 384 388 27,000
2004/10/26 389 390 388 388 22,000
2004/10/25 391 392 388 389 39,000
2004/10/22 394 394 389 392 37,000
2004/10/21 393 395 393 393 30,000
2004/10/20 392 395 390 392 102,000
2004/10/19 390 392 390 392 35,000
2004/10/18 395 395 389 389 33,000
2004/10/15 391 392 390 391 35,000
2004/10/14 392 393 390 391 30,000
2004/10/13 395 395 393 393 31,000
2004/10/12 400 400 397 397 35,000
2004/10/08 399 400 398 399 37,000
2004/10/07 403 403 401 401 30,000
2004/10/06 397 402 397 401 42,000
2004/10/05 390 401 390 398 60,000
2004/10/04 390 393 387 393 68,000
2004/10/01 388 390 388 390 25,000
2004/09/30 390 390 386 387 41,000
2004/09/29 393 393 390 390 22,000
2004/09/28 393 393 387 393 34,000
2004/09/27 394 394 388 393 63,000
2004/09/24 395 396 393 396 67,000
2004/09/22 396 397 393 395 66,000
2004/09/21 396 396 393 393 35,000
2004/09/17 394 394 392 392 23,000
2004/09/16 391 393 391 391 25,000
2004/09/15 394 396 392 392 38,000
2004/09/14 392 398 392 398 31,000
2004/09/13 394 396 392 392 16,000
2004/09/10 395 396 391 392 223,000
2004/09/09 392 396 392 392 28,000
2004/09/08 394 396 392 392 10,000
2004/09/07 400 400 392 394 54,000
2004/09/06 393 406 391 403 48,000
2004/09/03 397 397 393 393 27,000
2004/09/02 399 399 395 395 56,000
2004/09/01 393 399 393 398 46,000
2004/08/31 392 394 391 391 30,000
2004/08/30 393 394 392 392 15,000
2004/08/27 397 397 394 395 14,000
2004/08/26 399 399 393 398 15,000
2004/08/25 392 397 392 397 23,000
2004/08/24 397 398 392 392 48,000
2004/08/23 395 399 392 396 31,000
2004/08/20 395 400 395 395 73,000
2004/08/19 393 395 393 395 16,000
2004/08/18 394 396 389 393 60,000
2004/08/17 393 395 391 391 18,000
2004/08/16 392 394 391 393 40,000
2004/08/13 395 396 392 392 57,000
2004/08/12 398 398 395 395 25,000
2004/08/11 400 400 396 399 45,000
2004/08/10 399 400 397 397 25,000
2004/08/09 398 400 398 400 11,000
2004/08/06 400 400 398 399 31,000
2004/08/05 399 400 399 400 17,000
2004/08/04 400 401 398 399 50,000
2004/08/03 404 404 400 402 62,000
2004/08/02 400 405 400 403 33,000
2004/07/30 398 404 398 404 52,000
2004/07/29 395 396 395 396 35,000
2004/07/28 399 399 397 398 17,000
2004/07/27 395 399 394 394 61,000
2004/07/26 396 396 394 395 45,000
2004/07/23 400 400 397 397 18,000
2004/07/22 401 401 397 398 41,000
2004/07/21 399 400 398 400 15,000
2004/07/20 396 398 396 396 27,000
2004/07/16 394 398 394 396 51,000
2004/07/15 398 398 394 394 49,000
2004/07/14 399 400 397 398 39,000
2004/07/13 400 400 394 394 26,000
2004/07/12 400 400 398 400 26,000
2004/07/09 398 400 395 398 60,000
2004/07/08 394 402 394 394 34,000
2004/07/07 398 398 390 394 53,000
2004/07/06 401 401 397 398 36,000
2004/07/05 412 412 401 401 54,000
2004/07/02 416 416 412 412 93,000
2004/07/01 415 417 414 415 26,000
2004/06/30 410 415 410 414 45,000
2004/06/29 416 416 411 413 41,000
2004/06/28 417 417 412 416 28,000
2004/06/25 424 424 403 413 110,000
2004/06/24 420 423 420 420 89,000
2004/06/23 419 422 418 419 99,000
2004/06/22 414 418 414 417 124,000
2004/06/21 410 415 410 414 165,000
2004/06/18 407 410 406 409 164,000
2004/06/17 406 406 403 406 41,000
2004/06/16 402 406 398 403 111,000
2004/06/15 405 406 397 397 105,000
2004/06/14 401 406 398 402 58,000
2004/06/11 400 405 400 401 286,000
2004/06/10 401 403 395 403 31,000
2004/06/09 406 406 401 403 27,000
2004/06/08 405 407 403 406 92,000
2004/06/07 399 403 399 402 57,000
2004/06/04 398 398 396 397 24,000
2004/06/03 399 402 388 391 63,000
2004/06/02 401 401 396 399 41,000
2004/06/01 395 401 395 400 80,000
2004/05/31 402 402 399 399 33,000
2004/05/28 403 405 398 405 72,000
2004/05/27 398 403 395 397 129,000
2004/05/26 393 398 393 396 57,000
2004/05/25 399 399 390 392 84,000
2004/05/24 392 398 391 396 79,000
2004/05/21 379 389 379 388 55,000
2004/05/20 376 386 376 379 60,000
2004/05/19 367 376 367 376 73,000
2004/05/18 371 377 367 367 47,000
2004/05/17 366 372 366 367 87,000
2004/05/14 366 371 366 366 115,000
2004/05/13 370 371 355 366 136,000
2004/05/12 371 372 369 370 99,000
2004/05/11 367 372 364 370 101,000
2004/05/10 388 389 366 366 172,000
2004/05/07 395 395 387 387 103,000
2004/05/06 399 399 394 394 98,000
2004/04/30 399 399 392 395 79,000
2004/04/28 401 403 396 399 33,000
2004/04/27 404 404 397 398 42,000
2004/04/26 395 407 395 399 46,000
2004/04/23 400 405 400 405 75,000
2004/04/22 400 402 397 400 85,000
2004/04/21 400 400 394 396 47,000
2004/04/20 395 402 395 400 77,000
2004/04/19 400 403 391 393 136,000
2004/04/16 406 406 399 400 50,000
2004/04/15 406 411 400 402 103,000
2004/04/14 416 416 408 411 143,000
2004/04/13 406 418 403 417 403,000
2004/04/12 394 401 394 398 223,000
2004/04/09 394 395 392 394 47,000
2004/04/08 394 396 393 393 76,000
2004/04/07 395 399 393 394 91,000
2004/04/06 395 396 393 394 153,000
2004/04/05 395 397 395 395 32,000
2004/04/02 400 400 397 397 47,000
2004/04/01 404 404 398 398 52,000
2004/03/31 398 403 398 403 66,000
2004/03/30 403 404 396 398 78,000
2004/03/29 400 403 399 403 69,000
2004/03/26 396 400 396 399 53,000
2004/03/25 394 398 392 394 73,000
2004/03/24 394 397 394 394 109,000
2004/03/23 397 397 392 395 98,000
2004/03/22 395 399 394 394 52,000
2004/03/19 397 398 395 395 73,000
2004/03/18 400 400 396 397 112,000
2004/03/17 395 400 395 400 78,000
2004/03/16 394 395 393 394 67,000
2004/03/15 396 396 394 394 106,000
2004/03/12 391 396 391 395 245,000
2004/03/11 396 398 396 397 54,000
2004/03/10 399 400 397 397 78,000
2004/03/09 400 400 396 399 61,000
2004/03/08 401 401 401 401 35,000
2004/03/05 402 402 401 402 45,000
2004/03/04 400 403 399 401 59,000
2004/03/03 401 401 399 399 33,000
2004/03/02 401 402 401 401 54,000
2004/03/01 395 404 395 400 109,000
2004/02/27 393 395 393 395 84,000
2004/02/26 393 393 390 392 14,000
2004/02/25 391 392 390 390 42,000
2004/02/24 395 395 391 391 62,000
2004/02/23 393 394 393 393 25,000
2004/02/20 392 394 392 393 30,000
2004/02/19 391 393 391 391 35,000
2004/02/18 391 391 390 391 36,000
2004/02/17 389 390 389 389 33,000
2004/02/16 391 391 387 389 52,000
2004/02/13 390 393 390 390 36,000
2004/02/12 391 392 390 390 24,000
2004/02/10 388 390 387 390 27,000
2004/02/09 387 394 386 387 33,000
2004/02/06 385 387 385 387 32,000
2004/02/05 386 387 385 385 19,000
2004/02/04 386 392 381 385 53,000
2004/02/03 394 394 386 391 71,000
2004/02/02 388 395 388 392 35,000
2004/01/30 384 387 382 383 76,000
2004/01/29 391 391 380 380 114,000
2004/01/28 391 394 386 391 95,000
2004/01/27 395 396 391 391 72,000
2004/01/26 398 398 393 395 63,000
2004/01/23 399 399 393 398 87,000
2004/01/22 401 401 396 399 108,000
2004/01/21 399 402 399 400 69,000
2004/01/20 403 403 399 399 45,000
2004/01/19 403 404 403 403 56,000
2004/01/16 400 403 399 403 38,000
2004/01/15 402 403 400 400 48,000
2004/01/14 401 403 401 402 18,000
2004/01/13 406 406 402 402 29,000
2004/01/09 406 408 405 406 51,000
2004/01/08 403 407 403 406 51,000
2004/01/07 400 404 400 403 66,000
2004/01/06 404 404 399 400 79,000
2004/01/05 407 407 391 404 45,000

このページの先頭へ