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 |
|---|---|---|---|---|---|
| 2005/12/30 | 550 | 550 | 530 | 530 | 100,000 |
| 2005/12/29 | 552 | 552 | 540 | 540 | 85,000 |
| 2005/12/28 | 535 | 550 | 534 | 544 | 97,000 |
| 2005/12/27 | 541 | 543 | 528 | 534 | 119,000 |
| 2005/12/26 | 547 | 552 | 543 | 543 | 119,000 |
| 2005/12/22 | 568 | 570 | 547 | 547 | 252,000 |
| 2005/12/21 | 537 | 575 | 537 | 570 | 358,000 |
| 2005/12/20 | 531 | 545 | 528 | 537 | 221,000 |
| 2005/12/19 | 535 | 535 | 516 | 521 | 210,000 |
| 2005/12/16 | 522 | 536 | 520 | 534 | 203,000 |
| 2005/12/15 | 524 | 527 | 520 | 520 | 107,000 |
| 2005/12/14 | 527 | 547 | 519 | 519 | 264,000 |
| 2005/12/13 | 524 | 528 | 524 | 527 | 216,000 |
| 2005/12/12 | 520 | 539 | 515 | 524 | 313,000 |
| 2005/12/09 | 495 | 499 | 491 | 496 | 388,000 |
| 2005/12/08 | 500 | 503 | 491 | 494 | 220,000 |
| 2005/12/07 | 505 | 515 | 503 | 506 | 337,000 |
| 2005/12/06 | 500 | 509 | 498 | 502 | 297,000 |
| 2005/12/05 | 499 | 500 | 497 | 500 | 232,000 |
| 2005/12/02 | 499 | 499 | 492 | 498 | 159,000 |
| 2005/12/01 | 487 | 496 | 487 | 496 | 181,000 |
| 2005/11/30 | 491 | 492 | 486 | 486 | 151,000 |
| 2005/11/29 | 489 | 494 | 486 | 491 | 139,000 |
| 2005/11/28 | 487 | 489 | 483 | 488 | 148,000 |
| 2005/11/25 | 480 | 487 | 478 | 487 | 99,000 |
| 2005/11/24 | 495 | 495 | 481 | 481 | 195,000 |
| 2005/11/22 | 496 | 498 | 494 | 494 | 89,000 |
| 2005/11/21 | 500 | 505 | 492 | 492 | 197,000 |
| 2005/11/18 | 489 | 495 | 489 | 492 | 127,000 |
| 2005/11/17 | 476 | 490 | 476 | 488 | 126,000 |
| 2005/11/16 | 472 | 483 | 472 | 480 | 117,000 |
| 2005/11/15 | 486 | 486 | 472 | 476 | 111,000 |
| 2005/11/14 | 495 | 495 | 475 | 481 | 101,000 |
| 2005/11/11 | 484 | 495 | 476 | 490 | 153,000 |
| 2005/11/10 | 482 | 482 | 471 | 473 | 123,000 |
| 2005/11/09 | 487 | 492 | 475 | 487 | 144,000 |
| 2005/11/08 | 501 | 503 | 493 | 497 | 178,000 |
| 2005/11/07 | 498 | 505 | 496 | 501 | 131,000 |
| 2005/11/04 | 500 | 510 | 493 | 508 | 254,000 |
| 2005/11/02 | 515 | 515 | 493 | 500 | 336,000 |
| 2005/11/01 | 508 | 514 | 506 | 513 | 200,000 |
| 2005/10/31 | 478 | 505 | 478 | 498 | 386,000 |
| 2005/10/28 | 474 | 477 | 465 | 477 | 236,000 |
| 2005/10/27 | 461 | 473 | 457 | 473 | 268,000 |
| 2005/10/26 | 445 | 458 | 445 | 454 | 263,000 |
| 2005/10/25 | 435 | 442 | 435 | 442 | 192,000 |
| 2005/10/24 | 436 | 441 | 426 | 432 | 149,000 |
| 2005/10/21 | 425 | 431 | 424 | 431 | 140,000 |
| 2005/10/20 | 429 | 432 | 426 | 429 | 122,000 |
| 2005/10/19 | 426 | 430 | 424 | 424 | 170,000 |
| 2005/10/18 | 428 | 431 | 426 | 426 | 113,000 |
| 2005/10/17 | 427 | 431 | 426 | 426 | 147,000 |
| 2005/10/14 | 433 | 433 | 424 | 424 | 182,000 |
| 2005/10/13 | 437 | 444 | 425 | 433 | 201,000 |
| 2005/10/12 | 443 | 457 | 442 | 442 | 308,000 |
| 2005/10/11 | 430 | 442 | 428 | 440 | 136,000 |
| 2005/10/07 | 428 | 435 | 423 | 425 | 120,000 |
| 2005/10/06 | 442 | 442 | 428 | 428 | 205,000 |
| 2005/10/05 | 460 | 462 | 437 | 442 | 409,000 |
| 2005/10/04 | 477 | 477 | 462 | 467 | 130,000 |
| 2005/10/03 | 480 | 482 | 465 | 478 | 94,000 |
| 2005/09/30 | 508 | 508 | 482 | 482 | 202,000 |
| 2005/09/29 | 481 | 509 | 472 | 509 | 201,000 |
| 2005/09/28 | 480 | 484 | 471 | 482 | 84,000 |
| 2005/09/27 | 486 | 489 | 479 | 480 | 142,000 |
| 2005/09/26 | 456 | 485 | 456 | 484 | 249,000 |
| 2005/09/22 | 436 | 460 | 432 | 453 | 194,000 |
| 2005/09/21 | 430 | 435 | 428 | 435 | 109,000 |
| 2005/09/20 | 427 | 430 | 425 | 429 | 79,000 |
| 2005/09/16 | 425 | 425 | 420 | 424 | 108,000 |
| 2005/09/15 | 421 | 427 | 419 | 424 | 61,000 |
| 2005/09/14 | 419 | 424 | 419 | 419 | 59,000 |
| 2005/09/13 | 425 | 425 | 420 | 420 | 48,000 |
| 2005/09/12 | 423 | 425 | 422 | 424 | 60,000 |
| 2005/09/09 | 419 | 422 | 419 | 422 | 357,000 |
| 2005/09/08 | 420 | 420 | 413 | 415 | 24,000 |
| 2005/09/07 | 421 | 424 | 415 | 417 | 64,000 |
| 2005/09/06 | 423 | 423 | 417 | 417 | 28,000 |
| 2005/09/05 | 420 | 423 | 419 | 423 | 32,000 |
| 2005/09/02 | 422 | 426 | 420 | 420 | 73,000 |
| 2005/09/01 | 424 | 427 | 419 | 419 | 79,000 |
| 2005/08/31 | 419 | 423 | 419 | 419 | 47,000 |
| 2005/08/30 | 416 | 419 | 414 | 419 | 63,000 |
| 2005/08/29 | 423 | 423 | 413 | 420 | 40,000 |
| 2005/08/26 | 422 | 422 | 418 | 419 | 32,000 |
| 2005/08/25 | 419 | 421 | 419 | 420 | 39,000 |
| 2005/08/24 | 419 | 424 | 418 | 424 | 73,000 |
| 2005/08/23 | 426 | 427 | 423 | 423 | 76,000 |
| 2005/08/22 | 420 | 425 | 419 | 424 | 80,000 |
| 2005/08/19 | 417 | 417 | 416 | 417 | 79,000 |
| 2005/08/18 | 420 | 421 | 416 | 417 | 47,000 |
| 2005/08/17 | 418 | 422 | 413 | 419 | 61,000 |
| 2005/08/16 | 415 | 420 | 411 | 416 | 87,000 |
| 2005/08/15 | 411 | 416 | 405 | 411 | 118,000 |
| 2005/08/12 | 423 | 425 | 416 | 416 | 78,000 |
| 2005/08/11 | 418 | 425 | 410 | 421 | 153,000 |
| 2005/08/10 | 407 | 418 | 407 | 418 | 122,000 |
| 2005/08/09 | 397 | 409 | 397 | 407 | 84,000 |
| 2005/08/08 | 397 | 402 | 392 | 402 | 63,000 |
| 2005/08/05 | 405 | 406 | 400 | 400 | 92,000 |
| 2005/08/04 | 409 | 411 | 408 | 408 | 27,000 |
| 2005/08/03 | 406 | 412 | 406 | 408 | 63,000 |
| 2005/08/02 | 412 | 413 | 407 | 407 | 72,000 |
| 2005/08/01 | 412 | 415 | 411 | 415 | 77,000 |
| 2005/07/29 | 408 | 409 | 406 | 409 | 87,000 |
| 2005/07/28 | 409 | 410 | 406 | 407 | 47,000 |
| 2005/07/27 | 401 | 407 | 401 | 406 | 103,000 |
| 2005/07/26 | 400 | 401 | 400 | 401 | 27,000 |
| 2005/07/25 | 402 | 402 | 400 | 400 | 36,000 |
| 2005/07/22 | 405 | 405 | 400 | 401 | 73,000 |
| 2005/07/21 | 406 | 408 | 404 | 404 | 66,000 |
| 2005/07/20 | 405 | 408 | 405 | 406 | 73,000 |
| 2005/07/19 | 406 | 410 | 405 | 405 | 58,000 |
| 2005/07/15 | 409 | 409 | 405 | 405 | 54,000 |
| 2005/07/14 | 404 | 409 | 404 | 404 | 71,000 |
| 2005/07/13 | 403 | 404 | 403 | 404 | 21,000 |
| 2005/07/12 | 406 | 408 | 403 | 403 | 46,000 |
| 2005/07/11 | 409 | 409 | 406 | 406 | 34,000 |
| 2005/07/08 | 403 | 410 | 403 | 406 | 79,000 |
| 2005/07/07 | 405 | 408 | 401 | 403 | 90,000 |
| 2005/07/06 | 407 | 413 | 405 | 405 | 56,000 |
| 2005/07/05 | 410 | 410 | 406 | 406 | 50,000 |
| 2005/07/04 | 415 | 417 | 411 | 415 | 74,000 |
| 2005/07/01 | 409 | 416 | 408 | 412 | 61,000 |
| 2005/06/30 | 412 | 412 | 406 | 406 | 65,000 |
| 2005/06/29 | 416 | 416 | 410 | 413 | 83,000 |
| 2005/06/28 | 410 | 415 | 404 | 415 | 89,000 |
| 2005/06/27 | 402 | 410 | 402 | 405 | 42,000 |
| 2005/06/24 | 403 | 410 | 403 | 410 | 54,000 |
| 2005/06/23 | 412 | 413 | 410 | 411 | 70,000 |
| 2005/06/22 | 414 | 414 | 411 | 414 | 194,000 |
| 2005/06/21 | 412 | 414 | 411 | 414 | 134,000 |
| 2005/06/20 | 412 | 415 | 410 | 410 | 91,000 |
| 2005/06/17 | 408 | 412 | 407 | 409 | 119,000 |
| 2005/06/16 | 403 | 408 | 402 | 404 | 65,000 |
| 2005/06/15 | 397 | 400 | 395 | 399 | 52,000 |
| 2005/06/14 | 399 | 401 | 397 | 399 | 27,000 |
| 2005/06/13 | 401 | 406 | 398 | 398 | 79,000 |
| 2005/06/10 | 403 | 406 | 401 | 401 | 192,000 |
| 2005/06/09 | 400 | 405 | 397 | 400 | 106,000 |
| 2005/06/08 | 400 | 405 | 397 | 398 | 75,000 |
| 2005/06/07 | 401 | 404 | 396 | 400 | 109,000 |
| 2005/06/06 | 400 | 403 | 399 | 400 | 44,000 |
| 2005/06/03 | 403 | 408 | 399 | 405 | 120,000 |
| 2005/06/02 | 410 | 415 | 407 | 408 | 110,000 |
| 2005/06/01 | 405 | 409 | 403 | 409 | 97,000 |
| 2005/05/31 | 400 | 407 | 400 | 404 | 69,000 |
| 2005/05/30 | 394 | 407 | 394 | 399 | 149,000 |
| 2005/05/27 | 396 | 396 | 390 | 394 | 65,000 |
| 2005/05/26 | 390 | 399 | 390 | 392 | 60,000 |
| 2005/05/25 | 392 | 395 | 389 | 390 | 92,000 |
| 2005/05/24 | 399 | 399 | 393 | 396 | 110,000 |
| 2005/05/23 | 390 | 402 | 389 | 395 | 97,000 |
| 2005/05/20 | 398 | 398 | 394 | 394 | 105,000 |
| 2005/05/19 | 398 | 398 | 394 | 395 | 90,000 |
| 2005/05/18 | 392 | 395 | 390 | 393 | 58,000 |
| 2005/05/17 | 395 | 399 | 392 | 394 | 76,000 |
| 2005/05/16 | 406 | 407 | 387 | 387 | 155,000 |
| 2005/05/13 | 398 | 407 | 398 | 403 | 63,000 |
| 2005/05/12 | 405 | 410 | 403 | 403 | 56,000 |
| 2005/05/11 | 402 | 407 | 396 | 407 | 92,000 |
| 2005/05/10 | 409 | 414 | 403 | 407 | 160,000 |
| 2005/05/09 | 408 | 409 | 400 | 409 | 69,000 |
| 2005/05/06 | 405 | 420 | 405 | 410 | 172,000 |
| 2005/05/02 | 396 | 398 | 392 | 397 | 53,000 |
| 2005/04/28 | 392 | 395 | 388 | 395 | 64,000 |
| 2005/04/27 | 392 | 393 | 383 | 393 | 103,000 |
| 2005/04/26 | 392 | 397 | 388 | 397 | 119,000 |
| 2005/04/25 | 394 | 395 | 392 | 394 | 47,000 |
| 2005/04/22 | 405 | 405 | 392 | 397 | 89,000 |
| 2005/04/21 | 401 | 402 | 391 | 395 | 114,000 |
| 2005/04/20 | 402 | 407 | 400 | 401 | 80,000 |
| 2005/04/19 | 396 | 403 | 392 | 397 | 128,000 |
| 2005/04/18 | 406 | 412 | 390 | 392 | 165,000 |
| 2005/04/15 | 412 | 413 | 404 | 406 | 94,000 |
| 2005/04/14 | 417 | 419 | 410 | 412 | 104,000 |
| 2005/04/13 | 424 | 424 | 419 | 422 | 48,000 |
| 2005/04/12 | 430 | 430 | 421 | 424 | 64,000 |
| 2005/04/11 | 432 | 433 | 423 | 429 | 40,000 |
| 2005/04/08 | 426 | 434 | 426 | 434 | 117,000 |
| 2005/04/07 | 430 | 435 | 418 | 434 | 161,000 |
| 2005/04/06 | 413 | 430 | 412 | 427 | 221,000 |
| 2005/04/05 | 427 | 432 | 411 | 412 | 154,000 |
| 2005/04/04 | 430 | 430 | 422 | 427 | 83,000 |
| 2005/04/01 | 437 | 437 | 424 | 432 | 158,000 |
| 2005/03/31 | 433 | 438 | 428 | 436 | 79,000 |
| 2005/03/30 | 425 | 433 | 417 | 433 | 84,000 |
| 2005/03/29 | 436 | 437 | 431 | 435 | 93,000 |
| 2005/03/28 | 439 | 439 | 426 | 434 | 97,000 |
| 2005/03/25 | 438 | 438 | 425 | 437 | 111,000 |
| 2005/03/24 | 435 | 438 | 431 | 434 | 84,000 |
| 2005/03/23 | 443 | 443 | 425 | 435 | 131,000 |
| 2005/03/22 | 439 | 444 | 434 | 442 | 140,000 |
| 2005/03/18 | 440 | 441 | 439 | 439 | 121,000 |
| 2005/03/17 | 434 | 439 | 434 | 439 | 83,000 |
| 2005/03/16 | 435 | 437 | 431 | 437 | 79,000 |
| 2005/03/15 | 437 | 440 | 432 | 436 | 192,000 |
| 2005/03/14 | 430 | 446 | 427 | 435 | 175,000 |
| 2005/03/11 | 430 | 435 | 425 | 425 | 373,000 |
| 2005/03/10 | 415 | 424 | 415 | 420 | 100,000 |
| 2005/03/09 | 411 | 420 | 411 | 414 | 56,000 |
| 2005/03/08 | 415 | 420 | 415 | 416 | 62,000 |
| 2005/03/07 | 411 | 420 | 407 | 420 | 94,000 |
| 2005/03/04 | 415 | 415 | 408 | 415 | 114,000 |
| 2005/03/03 | 415 | 420 | 415 | 419 | 105,000 |
| 2005/03/02 | 421 | 424 | 416 | 424 | 128,000 |
| 2005/03/01 | 404 | 425 | 403 | 425 | 213,000 |
| 2005/02/28 | 401 | 405 | 397 | 405 | 88,000 |
| 2005/02/25 | 404 | 407 | 400 | 400 | 83,000 |
| 2005/02/24 | 402 | 405 | 402 | 405 | 38,000 |
| 2005/02/23 | 402 | 404 | 401 | 401 | 65,000 |
| 2005/02/22 | 404 | 404 | 401 | 401 | 47,000 |
| 2005/02/21 | 402 | 404 | 401 | 401 | 33,000 |
| 2005/02/18 | 401 | 405 | 401 | 401 | 53,000 |
| 2005/02/17 | 403 | 403 | 399 | 401 | 37,000 |
| 2005/02/16 | 402 | 404 | 402 | 402 | 42,000 |
| 2005/02/15 | 405 | 407 | 401 | 401 | 57,000 |
| 2005/02/14 | 405 | 405 | 402 | 402 | 70,000 |
| 2005/02/10 | 404 | 404 | 401 | 401 | 42,000 |
| 2005/02/09 | 404 | 404 | 401 | 401 | 46,000 |
| 2005/02/08 | 406 | 407 | 403 | 403 | 55,000 |
| 2005/02/07 | 402 | 409 | 402 | 406 | 156,000 |
| 2005/02/04 | 399 | 399 | 396 | 399 | 39,000 |
| 2005/02/03 | 391 | 405 | 390 | 398 | 157,000 |
| 2005/02/02 | 390 | 391 | 386 | 391 | 72,000 |
| 2005/02/01 | 392 | 392 | 388 | 390 | 81,000 |
| 2005/01/31 | 383 | 393 | 383 | 392 | 84,000 |
| 2005/01/28 | 387 | 387 | 383 | 387 | 42,000 |
| 2005/01/27 | 390 | 390 | 385 | 386 | 59,000 |
| 2005/01/26 | 390 | 393 | 389 | 390 | 23,000 |
| 2005/01/25 | 387 | 390 | 387 | 390 | 26,000 |
| 2005/01/24 | 388 | 389 | 385 | 385 | 41,000 |
| 2005/01/21 | 385 | 389 | 385 | 387 | 24,000 |
| 2005/01/20 | 388 | 389 | 386 | 387 | 65,000 |
| 2005/01/19 | 388 | 392 | 388 | 388 | 51,000 |
| 2005/01/18 | 392 | 392 | 388 | 388 | 37,000 |
| 2005/01/17 | 389 | 392 | 388 | 392 | 32,000 |
| 2005/01/14 | 386 | 390 | 386 | 388 | 52,000 |
| 2005/01/13 | 390 | 391 | 387 | 391 | 36,000 |
| 2005/01/12 | 396 | 396 | 390 | 390 | 34,000 |
| 2005/01/11 | 390 | 397 | 390 | 396 | 40,000 |
| 2005/01/07 | 391 | 393 | 387 | 389 | 39,000 |
| 2005/01/06 | 387 | 393 | 387 | 390 | 41,000 |
| 2005/01/05 | 399 | 399 | 389 | 392 | 71,000 |
| 2005/01/04 | 400 | 400 | 398 | 399 | 28,000 |