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 |
|---|---|---|---|---|---|
| 2006/12/29 | 441 | 451 | 441 | 450 | 50,000 |
| 2006/12/28 | 452 | 452 | 445 | 449 | 89,000 |
| 2006/12/27 | 453 | 457 | 449 | 449 | 73,000 |
| 2006/12/26 | 444 | 452 | 441 | 448 | 98,000 |
| 2006/12/25 | 447 | 452 | 445 | 446 | 62,000 |
| 2006/12/22 | 454 | 457 | 452 | 452 | 135,000 |
| 2006/12/21 | 454 | 460 | 454 | 459 | 131,000 |
| 2006/12/20 | 459 | 459 | 444 | 453 | 165,000 |
| 2006/12/19 | 456 | 459 | 448 | 449 | 103,000 |
| 2006/12/18 | 454 | 455 | 452 | 454 | 57,000 |
| 2006/12/15 | 449 | 460 | 448 | 452 | 188,000 |
| 2006/12/14 | 451 | 454 | 444 | 451 | 152,000 |
| 2006/12/13 | 450 | 452 | 448 | 451 | 138,000 |
| 2006/12/12 | 447 | 455 | 441 | 445 | 191,000 |
| 2006/12/11 | 444 | 447 | 440 | 446 | 104,000 |
| 2006/12/08 | 440 | 442 | 437 | 441 | 240,000 |
| 2006/12/07 | 434 | 443 | 432 | 441 | 149,000 |
| 2006/12/06 | 435 | 438 | 429 | 434 | 207,000 |
| 2006/12/05 | 428 | 433 | 427 | 427 | 294,000 |
| 2006/12/04 | 428 | 430 | 426 | 428 | 210,000 |
| 2006/12/01 | 430 | 433 | 427 | 428 | 150,000 |
| 2006/11/30 | 430 | 434 | 427 | 430 | 293,000 |
| 2006/11/29 | 427 | 432 | 425 | 430 | 287,000 |
| 2006/11/28 | 419 | 430 | 417 | 427 | 238,000 |
| 2006/11/27 | 421 | 429 | 421 | 424 | 213,000 |
| 2006/11/24 | 426 | 428 | 423 | 425 | 110,000 |
| 2006/11/22 | 418 | 428 | 414 | 425 | 145,000 |
| 2006/11/21 | 413 | 416 | 412 | 413 | 80,000 |
| 2006/11/20 | 421 | 423 | 410 | 418 | 205,000 |
| 2006/11/17 | 423 | 428 | 420 | 421 | 90,000 |
| 2006/11/16 | 422 | 428 | 418 | 420 | 97,000 |
| 2006/11/15 | 423 | 423 | 418 | 418 | 96,000 |
| 2006/11/14 | 415 | 421 | 412 | 419 | 77,000 |
| 2006/11/13 | 405 | 413 | 403 | 410 | 130,000 |
| 2006/11/10 | 425 | 425 | 410 | 410 | 115,000 |
| 2006/11/09 | 424 | 427 | 422 | 424 | 98,000 |
| 2006/11/08 | 432 | 432 | 424 | 424 | 154,000 |
| 2006/11/07 | 435 | 438 | 430 | 431 | 55,000 |
| 2006/11/06 | 429 | 439 | 425 | 435 | 140,000 |
| 2006/11/02 | 435 | 438 | 430 | 434 | 112,000 |
| 2006/11/01 | 440 | 444 | 430 | 432 | 258,000 |
| 2006/10/31 | 438 | 446 | 431 | 435 | 148,000 |
| 2006/10/30 | 442 | 444 | 433 | 436 | 128,000 |
| 2006/10/27 | 446 | 448 | 438 | 442 | 182,000 |
| 2006/10/26 | 439 | 446 | 434 | 441 | 263,000 |
| 2006/10/25 | 440 | 440 | 432 | 436 | 129,000 |
| 2006/10/24 | 442 | 442 | 435 | 437 | 138,000 |
| 2006/10/23 | 420 | 449 | 418 | 433 | 235,000 |
| 2006/10/20 | 419 | 419 | 416 | 418 | 53,000 |
| 2006/10/19 | 417 | 419 | 413 | 416 | 81,000 |
| 2006/10/18 | 419 | 419 | 412 | 415 | 84,000 |
| 2006/10/17 | 422 | 422 | 414 | 416 | 24,000 |
| 2006/10/16 | 423 | 424 | 420 | 421 | 115,000 |
| 2006/10/13 | 417 | 424 | 417 | 421 | 37,000 |
| 2006/10/12 | 418 | 418 | 412 | 413 | 45,000 |
| 2006/10/11 | 421 | 424 | 416 | 416 | 47,000 |
| 2006/10/10 | 422 | 426 | 420 | 420 | 51,000 |
| 2006/10/06 | 429 | 429 | 422 | 423 | 32,000 |
| 2006/10/05 | 429 | 430 | 426 | 430 | 72,000 |
| 2006/10/04 | 429 | 429 | 420 | 421 | 91,000 |
| 2006/10/03 | 430 | 432 | 427 | 431 | 89,000 |
| 2006/10/02 | 428 | 432 | 422 | 427 | 83,000 |
| 2006/09/29 | 423 | 423 | 417 | 420 | 56,000 |
| 2006/09/28 | 423 | 427 | 418 | 424 | 48,000 |
| 2006/09/27 | 409 | 423 | 409 | 423 | 139,000 |
| 2006/09/26 | 403 | 407 | 402 | 405 | 43,000 |
| 2006/09/25 | 410 | 411 | 396 | 408 | 136,000 |
| 2006/09/22 | 414 | 415 | 411 | 411 | 37,000 |
| 2006/09/21 | 418 | 423 | 415 | 416 | 74,000 |
| 2006/09/20 | 419 | 419 | 413 | 416 | 76,000 |
| 2006/09/19 | 420 | 425 | 419 | 419 | 59,000 |
| 2006/09/15 | 420 | 420 | 413 | 417 | 41,000 |
| 2006/09/14 | 412 | 419 | 411 | 418 | 59,000 |
| 2006/09/13 | 420 | 420 | 412 | 412 | 35,000 |
| 2006/09/12 | 413 | 419 | 412 | 412 | 29,000 |
| 2006/09/11 | 420 | 421 | 413 | 413 | 63,000 |
| 2006/09/08 | 415 | 424 | 415 | 420 | 207,000 |
| 2006/09/07 | 421 | 421 | 415 | 415 | 100,000 |
| 2006/09/06 | 430 | 433 | 425 | 426 | 39,000 |
| 2006/09/05 | 430 | 437 | 430 | 435 | 47,000 |
| 2006/09/04 | 434 | 435 | 434 | 435 | 41,000 |
| 2006/09/01 | 434 | 434 | 429 | 432 | 35,000 |
| 2006/08/31 | 420 | 434 | 418 | 433 | 70,000 |
| 2006/08/30 | 425 | 425 | 420 | 420 | 30,000 |
| 2006/08/29 | 423 | 425 | 423 | 425 | 24,000 |
| 2006/08/28 | 424 | 426 | 414 | 418 | 72,000 |
| 2006/08/25 | 427 | 433 | 424 | 424 | 49,000 |
| 2006/08/24 | 429 | 430 | 424 | 427 | 55,000 |
| 2006/08/23 | 435 | 435 | 430 | 434 | 28,000 |
| 2006/08/22 | 433 | 437 | 428 | 435 | 101,000 |
| 2006/08/21 | 434 | 439 | 431 | 431 | 78,000 |
| 2006/08/18 | 430 | 434 | 427 | 434 | 94,000 |
| 2006/08/17 | 429 | 430 | 426 | 427 | 61,000 |
| 2006/08/16 | 426 | 429 | 425 | 429 | 65,000 |
| 2006/08/15 | 426 | 426 | 423 | 424 | 30,000 |
| 2006/08/14 | 423 | 427 | 419 | 427 | 27,000 |
| 2006/08/11 | 417 | 424 | 417 | 422 | 31,000 |
| 2006/08/10 | 419 | 425 | 419 | 422 | 64,000 |
| 2006/08/09 | 420 | 421 | 408 | 420 | 113,000 |
| 2006/08/08 | 410 | 415 | 405 | 415 | 72,000 |
| 2006/08/07 | 411 | 414 | 405 | 405 | 47,000 |
| 2006/08/04 | 406 | 411 | 406 | 411 | 45,000 |
| 2006/08/03 | 411 | 411 | 407 | 407 | 33,000 |
| 2006/08/02 | 410 | 415 | 406 | 415 | 49,000 |
| 2006/08/01 | 419 | 420 | 410 | 410 | 68,000 |
| 2006/07/31 | 420 | 420 | 413 | 414 | 73,000 |
| 2006/07/28 | 415 | 419 | 410 | 416 | 64,000 |
| 2006/07/27 | 409 | 415 | 404 | 415 | 49,000 |
| 2006/07/26 | 418 | 421 | 408 | 408 | 154,000 |
| 2006/07/25 | 417 | 424 | 417 | 423 | 37,000 |
| 2006/07/24 | 415 | 421 | 410 | 421 | 78,000 |
| 2006/07/21 | 420 | 421 | 409 | 413 | 79,000 |
| 2006/07/20 | 409 | 421 | 406 | 420 | 112,000 |
| 2006/07/19 | 404 | 410 | 403 | 406 | 103,000 |
| 2006/07/18 | 413 | 413 | 398 | 402 | 88,000 |
| 2006/07/14 | 424 | 424 | 417 | 418 | 75,000 |
| 2006/07/13 | 414 | 429 | 414 | 426 | 105,000 |
| 2006/07/12 | 429 | 429 | 424 | 427 | 105,000 |
| 2006/07/11 | 432 | 432 | 425 | 430 | 128,000 |
| 2006/07/10 | 420 | 429 | 412 | 429 | 93,000 |
| 2006/07/07 | 424 | 424 | 421 | 422 | 46,000 |
| 2006/07/06 | 424 | 424 | 418 | 422 | 93,000 |
| 2006/07/05 | 418 | 425 | 417 | 425 | 80,000 |
| 2006/07/04 | 424 | 425 | 421 | 424 | 66,000 |
| 2006/07/03 | 417 | 428 | 417 | 420 | 114,000 |
| 2006/06/30 | 409 | 415 | 409 | 414 | 95,000 |
| 2006/06/29 | 404 | 413 | 404 | 405 | 203,000 |
| 2006/06/28 | 408 | 411 | 403 | 409 | 115,000 |
| 2006/06/27 | 414 | 415 | 409 | 414 | 132,000 |
| 2006/06/26 | 421 | 422 | 416 | 419 | 101,000 |
| 2006/06/23 | 425 | 430 | 420 | 430 | 135,000 |
| 2006/06/22 | 423 | 435 | 423 | 435 | 175,000 |
| 2006/06/21 | 424 | 425 | 416 | 422 | 129,000 |
| 2006/06/20 | 422 | 425 | 420 | 423 | 347,000 |
| 2006/06/19 | 418 | 422 | 416 | 422 | 105,000 |
| 2006/06/16 | 408 | 415 | 405 | 415 | 121,000 |
| 2006/06/15 | 398 | 401 | 397 | 401 | 125,000 |
| 2006/06/14 | 386 | 400 | 386 | 396 | 169,000 |
| 2006/06/13 | 392 | 399 | 387 | 387 | 237,000 |
| 2006/06/12 | 378 | 394 | 377 | 393 | 130,000 |
| 2006/06/09 | 381 | 385 | 370 | 383 | 269,000 |
| 2006/06/08 | 382 | 386 | 379 | 380 | 206,000 |
| 2006/06/07 | 402 | 407 | 392 | 392 | 145,000 |
| 2006/06/06 | 409 | 409 | 402 | 406 | 132,000 |
| 2006/06/05 | 410 | 415 | 408 | 412 | 103,000 |
| 2006/06/02 | 412 | 415 | 405 | 412 | 184,000 |
| 2006/06/01 | 413 | 417 | 409 | 410 | 241,000 |
| 2006/05/31 | 415 | 415 | 406 | 408 | 126,000 |
| 2006/05/30 | 418 | 425 | 417 | 420 | 115,000 |
| 2006/05/29 | 431 | 431 | 415 | 420 | 185,000 |
| 2006/05/26 | 424 | 434 | 422 | 430 | 114,000 |
| 2006/05/25 | 423 | 427 | 413 | 421 | 183,000 |
| 2006/05/24 | 426 | 429 | 422 | 423 | 175,000 |
| 2006/05/23 | 438 | 439 | 431 | 434 | 207,000 |
| 2006/05/22 | 438 | 445 | 436 | 437 | 106,000 |
| 2006/05/19 | 442 | 443 | 435 | 438 | 91,000 |
| 2006/05/18 | 435 | 444 | 431 | 442 | 89,000 |
| 2006/05/17 | 445 | 446 | 437 | 442 | 153,000 |
| 2006/05/16 | 448 | 450 | 443 | 443 | 101,000 |
| 2006/05/15 | 438 | 450 | 436 | 448 | 108,000 |
| 2006/05/12 | 457 | 457 | 446 | 451 | 148,000 |
| 2006/05/11 | 458 | 460 | 458 | 458 | 41,000 |
| 2006/05/10 | 468 | 472 | 460 | 461 | 82,000 |
| 2006/05/09 | 478 | 478 | 469 | 471 | 59,000 |
| 2006/05/08 | 479 | 483 | 474 | 478 | 112,000 |
| 2006/05/02 | 475 | 479 | 473 | 478 | 128,000 |
| 2006/05/01 | 468 | 476 | 467 | 474 | 69,000 |
| 2006/04/28 | 466 | 470 | 458 | 468 | 141,000 |
| 2006/04/27 | 464 | 467 | 463 | 466 | 50,000 |
| 2006/04/26 | 467 | 470 | 459 | 469 | 115,000 |
| 2006/04/25 | 461 | 470 | 455 | 470 | 100,000 |
| 2006/04/24 | 483 | 483 | 460 | 464 | 184,000 |
| 2006/04/21 | 472 | 482 | 470 | 482 | 98,000 |
| 2006/04/20 | 478 | 482 | 474 | 474 | 110,000 |
| 2006/04/19 | 478 | 484 | 477 | 477 | 92,000 |
| 2006/04/18 | 465 | 476 | 462 | 476 | 62,000 |
| 2006/04/17 | 476 | 476 | 465 | 469 | 126,000 |
| 2006/04/14 | 484 | 484 | 472 | 476 | 89,000 |
| 2006/04/13 | 475 | 486 | 466 | 486 | 116,000 |
| 2006/04/12 | 486 | 488 | 474 | 474 | 127,000 |
| 2006/04/11 | 485 | 489 | 483 | 484 | 62,000 |
| 2006/04/10 | 492 | 492 | 485 | 488 | 72,000 |
| 2006/04/07 | 487 | 495 | 485 | 491 | 61,000 |
| 2006/04/06 | 479 | 492 | 479 | 489 | 113,000 |
| 2006/04/05 | 487 | 490 | 482 | 482 | 138,000 |
| 2006/04/04 | 494 | 497 | 489 | 491 | 121,000 |
| 2006/04/03 | 486 | 500 | 483 | 494 | 207,000 |
| 2006/03/31 | 496 | 496 | 486 | 486 | 164,000 |
| 2006/03/30 | 489 | 494 | 484 | 486 | 167,000 |
| 2006/03/29 | 476 | 488 | 473 | 480 | 188,000 |
| 2006/03/28 | 475 | 477 | 469 | 475 | 123,000 |
| 2006/03/27 | 473 | 477 | 468 | 476 | 119,000 |
| 2006/03/24 | 466 | 470 | 466 | 468 | 60,000 |
| 2006/03/23 | 467 | 468 | 464 | 466 | 123,000 |
| 2006/03/22 | 465 | 465 | 461 | 464 | 129,000 |
| 2006/03/20 | 454 | 465 | 454 | 461 | 120,000 |
| 2006/03/17 | 447 | 455 | 447 | 454 | 124,000 |
| 2006/03/16 | 454 | 461 | 445 | 445 | 132,000 |
| 2006/03/15 | 457 | 463 | 453 | 453 | 145,000 |
| 2006/03/14 | 456 | 457 | 452 | 452 | 129,000 |
| 2006/03/13 | 450 | 458 | 450 | 453 | 140,000 |
| 2006/03/10 | 439 | 450 | 439 | 448 | 385,000 |
| 2006/03/09 | 440 | 446 | 434 | 444 | 340,000 |
| 2006/03/08 | 447 | 447 | 439 | 440 | 194,000 |
| 2006/03/07 | 452 | 455 | 446 | 447 | 147,000 |
| 2006/03/06 | 460 | 460 | 451 | 454 | 126,000 |
| 2006/03/03 | 457 | 465 | 454 | 455 | 140,000 |
| 2006/03/02 | 463 | 463 | 455 | 459 | 160,000 |
| 2006/03/01 | 450 | 461 | 450 | 459 | 170,000 |
| 2006/02/28 | 462 | 470 | 456 | 464 | 221,000 |
| 2006/02/27 | 477 | 482 | 460 | 460 | 164,000 |
| 2006/02/24 | 471 | 474 | 460 | 472 | 178,000 |
| 2006/02/23 | 453 | 466 | 450 | 466 | 140,000 |
| 2006/02/22 | 459 | 465 | 453 | 454 | 125,000 |
| 2006/02/21 | 465 | 465 | 452 | 456 | 186,000 |
| 2006/02/20 | 465 | 478 | 457 | 470 | 161,000 |
| 2006/02/17 | 470 | 475 | 469 | 470 | 178,000 |
| 2006/02/16 | 470 | 478 | 467 | 470 | 189,000 |
| 2006/02/15 | 471 | 477 | 468 | 468 | 138,000 |
| 2006/02/14 | 472 | 477 | 469 | 475 | 154,000 |
| 2006/02/13 | 480 | 482 | 471 | 474 | 126,000 |
| 2006/02/10 | 486 | 487 | 475 | 483 | 94,000 |
| 2006/02/09 | 483 | 491 | 483 | 491 | 121,000 |
| 2006/02/08 | 493 | 493 | 482 | 482 | 142,000 |
| 2006/02/07 | 493 | 498 | 489 | 495 | 108,000 |
| 2006/02/06 | 490 | 493 | 486 | 493 | 114,000 |
| 2006/02/03 | 490 | 492 | 484 | 488 | 94,000 |
| 2006/02/02 | 490 | 494 | 490 | 490 | 149,000 |
| 2006/02/01 | 492 | 493 | 488 | 489 | 208,000 |
| 2006/01/31 | 497 | 497 | 491 | 491 | 226,000 |
| 2006/01/30 | 500 | 501 | 493 | 494 | 245,000 |
| 2006/01/27 | 472 | 488 | 472 | 487 | 205,000 |
| 2006/01/26 | 472 | 475 | 465 | 468 | 342,000 |
| 2006/01/25 | 474 | 483 | 470 | 472 | 228,000 |
| 2006/01/24 | 481 | 482 | 469 | 478 | 279,000 |
| 2006/01/23 | 474 | 490 | 474 | 481 | 241,000 |
| 2006/01/20 | 509 | 509 | 487 | 490 | 156,000 |
| 2006/01/19 | 484 | 498 | 478 | 496 | 225,000 |
| 2006/01/18 | 493 | 493 | 468 | 484 | 273,000 |
| 2006/01/17 | 512 | 515 | 494 | 497 | 254,000 |
| 2006/01/16 | 515 | 516 | 510 | 511 | 122,000 |
| 2006/01/13 | 517 | 520 | 513 | 516 | 94,000 |
| 2006/01/12 | 522 | 525 | 515 | 520 | 120,000 |
| 2006/01/11 | 519 | 525 | 512 | 522 | 154,000 |
| 2006/01/10 | 530 | 531 | 512 | 528 | 203,000 |
| 2006/01/06 | 532 | 540 | 530 | 530 | 197,000 |
| 2006/01/05 | 549 | 549 | 533 | 541 | 158,000 |
| 2006/01/04 | 533 | 537 | 529 | 532 | 52,000 |