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 |
|---|---|---|---|---|---|
| 2008/12/30 | 331 | 336 | 330 | 332 | 101,000 |
| 2008/12/29 | 327 | 333 | 323 | 331 | 186,000 |
| 2008/12/26 | 328 | 330 | 321 | 325 | 142,000 |
| 2008/12/25 | 325 | 328 | 324 | 328 | 65,000 |
| 2008/12/24 | 328 | 328 | 321 | 323 | 104,000 |
| 2008/12/22 | 326 | 332 | 317 | 329 | 326,000 |
| 2008/12/19 | 325 | 326 | 319 | 323 | 234,000 |
| 2008/12/18 | 329 | 332 | 318 | 325 | 207,000 |
| 2008/12/17 | 330 | 334 | 322 | 333 | 152,000 |
| 2008/12/16 | 333 | 334 | 320 | 325 | 413,000 |
| 2008/12/15 | 330 | 346 | 323 | 344 | 426,000 |
| 2008/12/12 | 324 | 331 | 316 | 322 | 369,000 |
| 2008/12/11 | 323 | 335 | 317 | 335 | 245,000 |
| 2008/12/10 | 321 | 328 | 316 | 323 | 149,000 |
| 2008/12/09 | 331 | 336 | 321 | 330 | 156,000 |
| 2008/12/08 | 321 | 332 | 319 | 331 | 131,000 |
| 2008/12/05 | 313 | 324 | 312 | 318 | 359,000 |
| 2008/12/04 | 306 | 317 | 304 | 312 | 297,000 |
| 2008/12/03 | 299 | 308 | 295 | 308 | 260,000 |
| 2008/12/02 | 296 | 304 | 293 | 294 | 280,000 |
| 2008/12/01 | 315 | 319 | 308 | 316 | 173,000 |
| 2008/11/28 | 307 | 316 | 302 | 316 | 177,000 |
| 2008/11/27 | 298 | 306 | 296 | 306 | 114,000 |
| 2008/11/26 | 310 | 310 | 298 | 303 | 278,000 |
| 2008/11/25 | 317 | 317 | 301 | 315 | 175,000 |
| 2008/11/21 | 293 | 309 | 287 | 309 | 146,000 |
| 2008/11/20 | 295 | 308 | 295 | 303 | 206,000 |
| 2008/11/19 | 308 | 311 | 304 | 310 | 124,000 |
| 2008/11/18 | 291 | 309 | 286 | 307 | 179,000 |
| 2008/11/17 | 292 | 304 | 286 | 296 | 248,000 |
| 2008/11/14 | 310 | 312 | 295 | 296 | 129,000 |
| 2008/11/13 | 295 | 305 | 295 | 301 | 267,000 |
| 2008/11/12 | 308 | 315 | 305 | 310 | 256,000 |
| 2008/11/11 | 316 | 320 | 305 | 315 | 174,000 |
| 2008/11/10 | 315 | 322 | 306 | 321 | 236,000 |
| 2008/11/07 | 311 | 314 | 304 | 310 | 291,000 |
| 2008/11/06 | 327 | 327 | 306 | 325 | 243,000 |
| 2008/11/05 | 319 | 334 | 316 | 334 | 273,000 |
| 2008/11/04 | 319 | 328 | 306 | 318 | 133,000 |
| 2008/10/31 | 308 | 320 | 300 | 314 | 288,000 |
| 2008/10/30 | 293 | 305 | 283 | 303 | 237,000 |
| 2008/10/29 | 285 | 293 | 277 | 292 | 239,000 |
| 2008/10/28 | 261 | 281 | 255 | 273 | 425,000 |
| 2008/10/27 | 272 | 274 | 255 | 256 | 242,000 |
| 2008/10/24 | 286 | 286 | 274 | 277 | 199,000 |
| 2008/10/23 | 279 | 295 | 270 | 295 | 300,000 |
| 2008/10/22 | 292 | 300 | 287 | 294 | 308,000 |
| 2008/10/21 | 301 | 306 | 291 | 299 | 183,000 |
| 2008/10/20 | 293 | 298 | 273 | 296 | 401,000 |
| 2008/10/17 | 280 | 293 | 280 | 293 | 276,000 |
| 2008/10/16 | 292 | 295 | 272 | 276 | 533,000 |
| 2008/10/15 | 290 | 304 | 286 | 297 | 268,000 |
| 2008/10/14 | 298 | 300 | 287 | 300 | 301,000 |
| 2008/10/10 | 280 | 280 | 268 | 273 | 178,000 |
| 2008/10/09 | 279 | 286 | 271 | 284 | 256,000 |
| 2008/10/08 | 280 | 285 | 269 | 274 | 242,000 |
| 2008/10/07 | 286 | 292 | 276 | 284 | 242,000 |
| 2008/10/06 | 303 | 304 | 290 | 291 | 223,000 |
| 2008/10/03 | 315 | 315 | 303 | 307 | 163,000 |
| 2008/10/02 | 316 | 327 | 308 | 311 | 310,000 |
| 2008/10/01 | 308 | 322 | 305 | 320 | 181,000 |
| 2008/09/30 | 295 | 317 | 293 | 301 | 147,000 |
| 2008/09/29 | 310 | 319 | 309 | 310 | 94,000 |
| 2008/09/26 | 322 | 324 | 302 | 314 | 303,000 |
| 2008/09/25 | 316 | 329 | 313 | 321 | 122,000 |
| 2008/09/24 | 324 | 326 | 311 | 323 | 202,000 |
| 2008/09/22 | 333 | 336 | 319 | 325 | 268,000 |
| 2008/09/19 | 321 | 331 | 318 | 323 | 345,000 |
| 2008/09/18 | 291 | 327 | 290 | 321 | 244,000 |
| 2008/09/17 | 302 | 302 | 293 | 297 | 208,000 |
| 2008/09/16 | 300 | 300 | 288 | 292 | 272,000 |
| 2008/09/12 | 302 | 308 | 298 | 308 | 323,000 |
| 2008/09/11 | 301 | 302 | 297 | 297 | 207,000 |
| 2008/09/10 | 297 | 309 | 297 | 304 | 194,000 |
| 2008/09/09 | 308 | 313 | 301 | 307 | 305,000 |
| 2008/09/08 | 319 | 319 | 309 | 318 | 243,000 |
| 2008/09/05 | 289 | 297 | 288 | 294 | 189,000 |
| 2008/09/04 | 301 | 305 | 293 | 299 | 155,000 |
| 2008/09/03 | 298 | 304 | 297 | 301 | 160,000 |
| 2008/09/02 | 306 | 306 | 294 | 295 | 181,000 |
| 2008/09/01 | 316 | 316 | 306 | 306 | 138,000 |
| 2008/08/29 | 309 | 316 | 303 | 316 | 223,000 |
| 2008/08/28 | 312 | 312 | 303 | 304 | 319,000 |
| 2008/08/27 | 309 | 311 | 307 | 307 | 106,000 |
| 2008/08/26 | 312 | 314 | 310 | 314 | 167,000 |
| 2008/08/25 | 312 | 317 | 311 | 317 | 248,000 |
| 2008/08/22 | 312 | 312 | 305 | 308 | 133,000 |
| 2008/08/21 | 309 | 311 | 305 | 308 | 173,000 |
| 2008/08/20 | 310 | 312 | 306 | 309 | 305,000 |
| 2008/08/19 | 319 | 319 | 311 | 314 | 220,000 |
| 2008/08/18 | 317 | 325 | 316 | 319 | 169,000 |
| 2008/08/15 | 305 | 313 | 305 | 312 | 188,000 |
| 2008/08/14 | 312 | 315 | 302 | 303 | 179,000 |
| 2008/08/13 | 326 | 326 | 312 | 317 | 335,000 |
| 2008/08/12 | 330 | 331 | 324 | 325 | 141,000 |
| 2008/08/11 | 329 | 336 | 329 | 335 | 140,000 |
| 2008/08/08 | 335 | 335 | 328 | 329 | 112,000 |
| 2008/08/07 | 355 | 356 | 338 | 338 | 152,000 |
| 2008/08/06 | 355 | 360 | 349 | 359 | 110,000 |
| 2008/08/05 | 345 | 355 | 345 | 349 | 163,000 |
| 2008/08/04 | 357 | 365 | 349 | 349 | 139,000 |
| 2008/08/01 | 364 | 366 | 360 | 361 | 109,000 |
| 2008/07/31 | 366 | 367 | 357 | 362 | 122,000 |
| 2008/07/30 | 348 | 360 | 346 | 357 | 248,000 |
| 2008/07/29 | 347 | 348 | 340 | 344 | 272,000 |
| 2008/07/28 | 357 | 361 | 348 | 351 | 166,000 |
| 2008/07/25 | 364 | 364 | 357 | 357 | 150,000 |
| 2008/07/24 | 365 | 371 | 360 | 366 | 133,000 |
| 2008/07/23 | 369 | 373 | 360 | 360 | 229,000 |
| 2008/07/22 | 354 | 364 | 351 | 359 | 225,000 |
| 2008/07/18 | 361 | 367 | 350 | 353 | 196,000 |
| 2008/07/17 | 359 | 361 | 354 | 358 | 171,000 |
| 2008/07/16 | 363 | 366 | 352 | 353 | 200,000 |
| 2008/07/15 | 361 | 361 | 353 | 358 | 166,000 |
| 2008/07/14 | 365 | 370 | 359 | 359 | 215,000 |
| 2008/07/11 | 357 | 370 | 349 | 362 | 220,000 |
| 2008/07/10 | 361 | 365 | 357 | 357 | 129,000 |
| 2008/07/09 | 370 | 374 | 361 | 361 | 196,000 |
| 2008/07/08 | 371 | 373 | 365 | 367 | 155,000 |
| 2008/07/07 | 376 | 379 | 372 | 375 | 133,000 |
| 2008/07/04 | 377 | 383 | 372 | 376 | 152,000 |
| 2008/07/03 | 376 | 382 | 370 | 380 | 285,000 |
| 2008/07/02 | 386 | 386 | 374 | 375 | 192,000 |
| 2008/07/01 | 376 | 383 | 375 | 382 | 188,000 |
| 2008/06/30 | 373 | 379 | 370 | 374 | 196,000 |
| 2008/06/27 | 375 | 380 | 371 | 374 | 278,000 |
| 2008/06/26 | 385 | 385 | 377 | 379 | 177,000 |
| 2008/06/25 | 375 | 383 | 367 | 381 | 286,000 |
| 2008/06/24 | 376 | 384 | 374 | 380 | 245,000 |
| 2008/06/23 | 357 | 383 | 356 | 371 | 832,000 |
| 2008/06/20 | 377 | 379 | 361 | 363 | 1,052,000 |
| 2008/06/19 | 388 | 389 | 376 | 376 | 950,000 |
| 2008/06/18 | 393 | 394 | 383 | 388 | 193,000 |
| 2008/06/17 | 381 | 395 | 379 | 389 | 460,000 |
| 2008/06/16 | 382 | 384 | 373 | 378 | 295,000 |
| 2008/06/13 | 375 | 381 | 372 | 377 | 950,000 |
| 2008/06/12 | 384 | 385 | 378 | 383 | 359,000 |
| 2008/06/11 | 387 | 389 | 380 | 382 | 630,000 |
| 2008/06/10 | 382 | 391 | 382 | 387 | 473,000 |
| 2008/06/09 | 383 | 388 | 382 | 382 | 406,000 |
| 2008/06/06 | 400 | 403 | 393 | 393 | 690,000 |
| 2008/06/05 | 392 | 399 | 389 | 396 | 319,000 |
| 2008/06/04 | 388 | 398 | 388 | 392 | 189,000 |
| 2008/06/03 | 396 | 396 | 388 | 389 | 156,000 |
| 2008/06/02 | 393 | 400 | 387 | 399 | 200,000 |
| 2008/05/30 | 394 | 399 | 391 | 399 | 126,000 |
| 2008/05/29 | 388 | 395 | 388 | 390 | 227,000 |
| 2008/05/28 | 385 | 389 | 382 | 383 | 180,000 |
| 2008/05/27 | 381 | 395 | 378 | 394 | 599,000 |
| 2008/05/26 | 377 | 378 | 368 | 371 | 305,000 |
| 2008/05/23 | 381 | 387 | 381 | 382 | 349,000 |
| 2008/05/22 | 391 | 391 | 379 | 386 | 457,000 |
| 2008/05/21 | 394 | 400 | 385 | 391 | 1,003,000 |
| 2008/05/20 | 399 | 403 | 394 | 399 | 208,000 |
| 2008/05/19 | 396 | 401 | 395 | 398 | 237,000 |
| 2008/05/16 | 389 | 398 | 383 | 393 | 620,000 |
| 2008/05/15 | 377 | 392 | 371 | 384 | 700,000 |
| 2008/05/14 | 364 | 375 | 362 | 372 | 301,000 |
| 2008/05/13 | 353 | 367 | 353 | 363 | 231,000 |
| 2008/05/12 | 353 | 363 | 346 | 358 | 604,000 |
| 2008/05/09 | 362 | 369 | 353 | 357 | 1,150,000 |
| 2008/05/08 | 368 | 370 | 364 | 367 | 78,000 |
| 2008/05/07 | 373 | 373 | 368 | 369 | 83,000 |
| 2008/05/02 | 362 | 368 | 361 | 368 | 116,000 |
| 2008/05/01 | 356 | 363 | 356 | 359 | 55,000 |
| 2008/04/30 | 353 | 366 | 353 | 359 | 96,000 |
| 2008/04/28 | 354 | 363 | 354 | 363 | 88,000 |
| 2008/04/25 | 349 | 360 | 349 | 356 | 110,000 |
| 2008/04/24 | 353 | 353 | 348 | 349 | 57,000 |
| 2008/04/23 | 353 | 356 | 345 | 352 | 75,000 |
| 2008/04/22 | 356 | 356 | 350 | 353 | 72,000 |
| 2008/04/21 | 360 | 362 | 348 | 357 | 78,000 |
| 2008/04/18 | 351 | 356 | 343 | 356 | 114,000 |
| 2008/04/17 | 353 | 358 | 349 | 351 | 149,000 |
| 2008/04/16 | 339 | 349 | 339 | 348 | 73,000 |
| 2008/04/15 | 338 | 343 | 331 | 341 | 90,000 |
| 2008/04/14 | 329 | 339 | 329 | 338 | 90,000 |
| 2008/04/11 | 337 | 345 | 336 | 345 | 105,000 |
| 2008/04/10 | 345 | 345 | 332 | 337 | 111,000 |
| 2008/04/09 | 355 | 355 | 344 | 350 | 59,000 |
| 2008/04/08 | 355 | 363 | 354 | 354 | 77,000 |
| 2008/04/07 | 362 | 369 | 360 | 365 | 68,000 |
| 2008/04/04 | 357 | 365 | 357 | 362 | 50,000 |
| 2008/04/03 | 359 | 360 | 354 | 359 | 98,000 |
| 2008/04/02 | 361 | 365 | 354 | 361 | 155,000 |
| 2008/04/01 | 339 | 349 | 329 | 345 | 106,000 |
| 2008/03/31 | 337 | 338 | 328 | 334 | 94,000 |
| 2008/03/28 | 332 | 345 | 331 | 340 | 105,000 |
| 2008/03/27 | 329 | 339 | 329 | 337 | 105,000 |
| 2008/03/26 | 330 | 332 | 323 | 332 | 126,000 |
| 2008/03/25 | 324 | 330 | 324 | 330 | 140,000 |
| 2008/03/24 | 325 | 327 | 322 | 324 | 144,000 |
| 2008/03/21 | 303 | 325 | 303 | 320 | 356,000 |
| 2008/03/19 | 303 | 307 | 298 | 303 | 133,000 |
| 2008/03/18 | 282 | 294 | 281 | 293 | 173,000 |
| 2008/03/17 | 296 | 296 | 279 | 286 | 194,000 |
| 2008/03/14 | 312 | 312 | 292 | 294 | 363,000 |
| 2008/03/13 | 305 | 310 | 302 | 302 | 88,000 |
| 2008/03/12 | 311 | 314 | 308 | 309 | 88,000 |
| 2008/03/11 | 304 | 306 | 302 | 304 | 83,000 |
| 2008/03/10 | 303 | 306 | 302 | 304 | 75,000 |
| 2008/03/07 | 302 | 309 | 302 | 302 | 83,000 |
| 2008/03/06 | 304 | 309 | 304 | 307 | 91,000 |
| 2008/03/05 | 305 | 312 | 300 | 300 | 166,000 |
| 2008/03/04 | 307 | 312 | 306 | 310 | 129,000 |
| 2008/03/03 | 323 | 323 | 311 | 311 | 156,000 |
| 2008/02/29 | 323 | 325 | 321 | 323 | 106,000 |
| 2008/02/28 | 330 | 330 | 326 | 326 | 88,000 |
| 2008/02/27 | 329 | 335 | 328 | 331 | 154,000 |
| 2008/02/26 | 341 | 341 | 326 | 326 | 172,000 |
| 2008/02/25 | 335 | 344 | 332 | 339 | 217,000 |
| 2008/02/22 | 334 | 334 | 326 | 330 | 111,000 |
| 2008/02/21 | 329 | 338 | 329 | 335 | 151,000 |
| 2008/02/20 | 336 | 336 | 326 | 327 | 182,000 |
| 2008/02/19 | 341 | 345 | 334 | 339 | 193,000 |
| 2008/02/18 | 347 | 359 | 339 | 339 | 158,000 |
| 2008/02/15 | 351 | 352 | 343 | 345 | 181,000 |
| 2008/02/14 | 355 | 357 | 346 | 354 | 111,000 |
| 2008/02/13 | 348 | 350 | 337 | 338 | 208,000 |
| 2008/02/12 | 341 | 342 | 333 | 338 | 255,000 |
| 2008/02/08 | 334 | 350 | 334 | 336 | 225,000 |
| 2008/02/07 | 343 | 344 | 329 | 339 | 426,000 |
| 2008/02/06 | 349 | 349 | 336 | 342 | 251,000 |
| 2008/02/05 | 360 | 366 | 352 | 357 | 145,000 |
| 2008/02/04 | 366 | 374 | 359 | 365 | 234,000 |
| 2008/02/01 | 360 | 365 | 350 | 356 | 189,000 |
| 2008/01/31 | 334 | 355 | 330 | 355 | 167,000 |
| 2008/01/30 | 343 | 343 | 331 | 337 | 111,000 |
| 2008/01/29 | 345 | 349 | 334 | 345 | 107,000 |
| 2008/01/28 | 340 | 340 | 327 | 330 | 198,000 |
| 2008/01/25 | 326 | 335 | 324 | 335 | 144,000 |
| 2008/01/24 | 314 | 325 | 314 | 321 | 114,000 |
| 2008/01/23 | 318 | 324 | 291 | 311 | 452,000 |
| 2008/01/22 | 327 | 327 | 314 | 314 | 194,000 |
| 2008/01/21 | 329 | 334 | 325 | 326 | 206,000 |
| 2008/01/18 | 336 | 340 | 327 | 338 | 226,000 |
| 2008/01/17 | 327 | 340 | 325 | 336 | 178,000 |
| 2008/01/16 | 335 | 341 | 330 | 331 | 242,000 |
| 2008/01/15 | 350 | 357 | 339 | 340 | 222,000 |
| 2008/01/11 | 348 | 350 | 341 | 345 | 186,000 |
| 2008/01/10 | 350 | 354 | 347 | 348 | 124,000 |
| 2008/01/09 | 341 | 357 | 337 | 353 | 165,000 |
| 2008/01/08 | 347 | 349 | 339 | 345 | 153,000 |
| 2008/01/07 | 346 | 347 | 339 | 346 | 285,000 |
| 2008/01/04 | 355 | 355 | 341 | 341 | 132,000 |