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 |
---|---|---|---|---|---|
2012/12/28 | 195 | 200 | 195 | 199 | 176,000 |
2012/12/27 | 198 | 200 | 195 | 195 | 132,000 |
2012/12/26 | 193 | 199 | 193 | 198 | 124,000 |
2012/12/25 | 201 | 201 | 188 | 191 | 150,000 |
2012/12/21 | 198 | 202 | 191 | 202 | 135,000 |
2012/12/20 | 190 | 198 | 190 | 197 | 140,000 |
2012/12/19 | 191 | 193 | 190 | 192 | 199,000 |
2012/12/18 | 187 | 191 | 187 | 190 | 99,000 |
2012/12/17 | 186 | 188 | 186 | 187 | 54,000 |
2012/12/14 | 184 | 187 | 184 | 186 | 190,000 |
2012/12/13 | 188 | 189 | 186 | 186 | 60,000 |
2012/12/12 | 187 | 188 | 186 | 187 | 44,000 |
2012/12/11 | 187 | 187 | 184 | 187 | 32,000 |
2012/12/10 | 186 | 188 | 183 | 187 | 73,000 |
2012/12/07 | 187 | 188 | 187 | 187 | 167,000 |
2012/12/06 | 184 | 187 | 184 | 187 | 84,000 |
2012/12/05 | 185 | 185 | 182 | 183 | 206,000 |
2012/12/04 | 182 | 185 | 181 | 185 | 120,000 |
2012/12/03 | 181 | 182 | 180 | 182 | 142,000 |
2012/11/30 | 187 | 187 | 181 | 181 | 116,000 |
2012/11/29 | 183 | 187 | 183 | 186 | 64,000 |
2012/11/28 | 186 | 186 | 182 | 182 | 51,000 |
2012/11/27 | 183 | 188 | 183 | 185 | 109,000 |
2012/11/26 | 183 | 187 | 181 | 182 | 83,000 |
2012/11/22 | 180 | 182 | 180 | 181 | 75,000 |
2012/11/21 | 180 | 180 | 179 | 179 | 59,000 |
2012/11/20 | 180 | 181 | 179 | 179 | 103,000 |
2012/11/19 | 176 | 180 | 176 | 180 | 93,000 |
2012/11/16 | 173 | 176 | 172 | 176 | 99,000 |
2012/11/15 | 174 | 175 | 174 | 174 | 30,000 |
2012/11/14 | 173 | 175 | 173 | 174 | 43,000 |
2012/11/13 | 173 | 175 | 170 | 175 | 95,000 |
2012/11/12 | 173 | 175 | 173 | 174 | 66,000 |
2012/11/09 | 173 | 178 | 173 | 174 | 65,000 |
2012/11/08 | 175 | 176 | 174 | 174 | 44,000 |
2012/11/07 | 176 | 179 | 174 | 176 | 59,000 |
2012/11/06 | 175 | 176 | 174 | 174 | 44,000 |
2012/11/05 | 175 | 176 | 175 | 176 | 34,000 |
2012/11/02 | 177 | 177 | 176 | 177 | 71,000 |
2012/11/01 | 177 | 177 | 176 | 177 | 55,000 |
2012/10/31 | 175 | 177 | 174 | 175 | 106,000 |
2012/10/30 | 177 | 178 | 174 | 174 | 114,000 |
2012/10/29 | 176 | 178 | 176 | 178 | 74,000 |
2012/10/26 | 180 | 180 | 177 | 178 | 48,000 |
2012/10/25 | 178 | 179 | 178 | 179 | 17,000 |
2012/10/24 | 179 | 179 | 178 | 179 | 34,000 |
2012/10/23 | 181 | 181 | 178 | 180 | 82,000 |
2012/10/22 | 178 | 182 | 178 | 181 | 52,000 |
2012/10/19 | 181 | 183 | 180 | 182 | 92,000 |
2012/10/18 | 179 | 181 | 178 | 181 | 164,000 |
2012/10/17 | 179 | 181 | 178 | 179 | 67,000 |
2012/10/16 | 177 | 178 | 176 | 177 | 55,000 |
2012/10/15 | 176 | 178 | 174 | 175 | 99,000 |
2012/10/12 | 175 | 177 | 175 | 176 | 70,000 |
2012/10/11 | 176 | 178 | 175 | 175 | 124,000 |
2012/10/10 | 178 | 178 | 174 | 176 | 61,000 |
2012/10/09 | 182 | 183 | 179 | 179 | 51,000 |
2012/10/05 | 183 | 185 | 181 | 182 | 48,000 |
2012/10/04 | 184 | 186 | 180 | 184 | 95,000 |
2012/10/03 | 186 | 187 | 182 | 182 | 86,000 |
2012/10/02 | 189 | 189 | 186 | 187 | 77,000 |
2012/10/01 | 190 | 190 | 187 | 189 | 48,000 |
2012/09/28 | 190 | 192 | 187 | 190 | 95,000 |
2012/09/27 | 189 | 193 | 188 | 189 | 60,000 |
2012/09/26 | 189 | 196 | 189 | 190 | 94,000 |
2012/09/25 | 189 | 195 | 189 | 195 | 91,000 |
2012/09/24 | 187 | 189 | 187 | 189 | 57,000 |
2012/09/21 | 185 | 190 | 185 | 190 | 62,000 |
2012/09/20 | 190 | 192 | 185 | 185 | 80,000 |
2012/09/19 | 190 | 192 | 188 | 190 | 126,000 |
2012/09/18 | 189 | 190 | 188 | 190 | 63,000 |
2012/09/14 | 187 | 189 | 186 | 189 | 127,000 |
2012/09/13 | 187 | 187 | 185 | 186 | 31,000 |
2012/09/12 | 184 | 187 | 184 | 187 | 66,000 |
2012/09/11 | 181 | 184 | 180 | 184 | 23,000 |
2012/09/10 | 181 | 182 | 180 | 182 | 29,000 |
2012/09/07 | 182 | 183 | 180 | 181 | 37,000 |
2012/09/06 | 177 | 181 | 176 | 180 | 61,000 |
2012/09/05 | 180 | 180 | 177 | 178 | 111,000 |
2012/09/04 | 184 | 184 | 180 | 181 | 95,000 |
2012/09/03 | 185 | 188 | 185 | 185 | 34,000 |
2012/08/31 | 185 | 186 | 182 | 183 | 75,000 |
2012/08/30 | 186 | 189 | 186 | 187 | 28,000 |
2012/08/29 | 187 | 187 | 184 | 186 | 36,000 |
2012/08/28 | 191 | 191 | 184 | 186 | 50,000 |
2012/08/27 | 192 | 192 | 190 | 190 | 13,000 |
2012/08/24 | 189 | 192 | 189 | 190 | 43,000 |
2012/08/23 | 198 | 198 | 192 | 193 | 76,000 |
2012/08/22 | 195 | 199 | 193 | 198 | 80,000 |
2012/08/21 | 189 | 196 | 189 | 196 | 71,000 |
2012/08/20 | 192 | 193 | 188 | 191 | 132,000 |
2012/08/17 | 188 | 192 | 188 | 191 | 138,000 |
2012/08/16 | 188 | 190 | 186 | 187 | 143,000 |
2012/08/15 | 185 | 186 | 183 | 185 | 75,000 |
2012/08/14 | 183 | 187 | 183 | 186 | 66,000 |
2012/08/13 | 183 | 185 | 181 | 182 | 41,000 |
2012/08/10 | 183 | 184 | 182 | 184 | 24,000 |
2012/08/09 | 183 | 185 | 183 | 185 | 30,000 |
2012/08/08 | 182 | 183 | 180 | 183 | 66,000 |
2012/08/07 | 180 | 181 | 179 | 181 | 35,000 |
2012/08/06 | 181 | 182 | 180 | 181 | 31,000 |
2012/08/03 | 185 | 187 | 181 | 181 | 56,000 |
2012/08/02 | 188 | 190 | 186 | 186 | 61,000 |
2012/08/01 | 185 | 188 | 185 | 187 | 46,000 |
2012/07/31 | 181 | 185 | 181 | 185 | 30,000 |
2012/07/30 | 182 | 183 | 181 | 183 | 36,000 |
2012/07/27 | 183 | 183 | 179 | 180 | 100,000 |
2012/07/26 | 178 | 182 | 178 | 182 | 85,000 |
2012/07/25 | 178 | 179 | 177 | 177 | 53,000 |
2012/07/24 | 183 | 183 | 177 | 179 | 105,000 |
2012/07/23 | 182 | 185 | 182 | 182 | 54,000 |
2012/07/20 | 192 | 192 | 175 | 185 | 186,000 |
2012/07/19 | 190 | 193 | 190 | 192 | 78,000 |
2012/07/18 | 192 | 193 | 188 | 188 | 93,000 |
2012/07/17 | 195 | 195 | 193 | 193 | 55,000 |
2012/07/13 | 197 | 198 | 195 | 197 | 92,000 |
2012/07/12 | 199 | 199 | 198 | 198 | 46,000 |
2012/07/11 | 195 | 199 | 194 | 198 | 47,000 |
2012/07/10 | 195 | 201 | 195 | 197 | 91,000 |
2012/07/09 | 195 | 197 | 191 | 196 | 54,000 |
2012/07/06 | 199 | 202 | 198 | 198 | 59,000 |
2012/07/05 | 199 | 201 | 199 | 200 | 69,000 |
2012/07/04 | 200 | 201 | 198 | 200 | 160,000 |
2012/07/03 | 198 | 201 | 198 | 200 | 180,000 |
2012/07/02 | 200 | 200 | 198 | 198 | 82,000 |
2012/06/29 | 194 | 199 | 193 | 198 | 128,000 |
2012/06/28 | 195 | 198 | 195 | 195 | 96,000 |
2012/06/27 | 192 | 195 | 190 | 195 | 43,000 |
2012/06/26 | 190 | 193 | 187 | 190 | 104,000 |
2012/06/25 | 194 | 196 | 191 | 191 | 69,000 |
2012/06/22 | 195 | 196 | 193 | 194 | 76,000 |
2012/06/21 | 196 | 199 | 194 | 199 | 101,000 |
2012/06/20 | 198 | 200 | 195 | 197 | 393,000 |
2012/06/19 | 198 | 200 | 197 | 198 | 221,000 |
2012/06/18 | 194 | 199 | 193 | 197 | 113,000 |
2012/06/15 | 185 | 200 | 185 | 196 | 181,000 |
2012/06/14 | 183 | 186 | 183 | 184 | 60,000 |
2012/06/13 | 185 | 188 | 182 | 184 | 144,000 |
2012/06/12 | 184 | 185 | 180 | 185 | 107,000 |
2012/06/11 | 185 | 188 | 185 | 186 | 38,000 |
2012/06/08 | 186 | 186 | 183 | 184 | 138,000 |
2012/06/07 | 185 | 186 | 183 | 185 | 80,000 |
2012/06/06 | 186 | 186 | 182 | 184 | 75,000 |
2012/06/05 | 181 | 185 | 181 | 184 | 63,000 |
2012/06/04 | 178 | 182 | 177 | 181 | 107,000 |
2012/06/01 | 182 | 184 | 181 | 184 | 38,000 |
2012/05/31 | 178 | 182 | 178 | 182 | 101,000 |
2012/05/30 | 185 | 185 | 180 | 182 | 99,000 |
2012/05/29 | 184 | 185 | 184 | 184 | 40,000 |
2012/05/28 | 186 | 187 | 182 | 185 | 98,000 |
2012/05/25 | 186 | 189 | 186 | 187 | 52,000 |
2012/05/24 | 184 | 188 | 184 | 186 | 74,000 |
2012/05/23 | 186 | 187 | 185 | 186 | 85,000 |
2012/05/22 | 184 | 187 | 184 | 185 | 134,000 |
2012/05/21 | 185 | 188 | 182 | 186 | 99,000 |
2012/05/18 | 189 | 189 | 184 | 185 | 198,000 |
2012/05/17 | 185 | 189 | 185 | 189 | 92,000 |
2012/05/16 | 196 | 197 | 187 | 188 | 114,000 |
2012/05/15 | 196 | 199 | 195 | 197 | 72,000 |
2012/05/14 | 199 | 211 | 198 | 200 | 69,000 |
2012/05/11 | 201 | 203 | 199 | 199 | 95,000 |
2012/05/10 | 200 | 202 | 200 | 202 | 53,000 |
2012/05/09 | 200 | 204 | 200 | 202 | 96,000 |
2012/05/08 | 201 | 204 | 200 | 201 | 57,000 |
2012/05/07 | 199 | 202 | 199 | 201 | 63,000 |
2012/05/02 | 205 | 205 | 202 | 204 | 99,000 |
2012/05/01 | 205 | 205 | 202 | 202 | 40,000 |
2012/04/27 | 206 | 207 | 203 | 204 | 63,000 |
2012/04/26 | 207 | 210 | 206 | 207 | 56,000 |
2012/04/25 | 204 | 207 | 204 | 207 | 88,000 |
2012/04/24 | 209 | 210 | 203 | 204 | 135,000 |
2012/04/23 | 211 | 215 | 211 | 211 | 54,000 |
2012/04/20 | 211 | 213 | 210 | 213 | 56,000 |
2012/04/19 | 218 | 218 | 212 | 212 | 119,000 |
2012/04/18 | 216 | 219 | 212 | 218 | 111,000 |
2012/04/17 | 213 | 218 | 213 | 216 | 50,000 |
2012/04/16 | 211 | 216 | 211 | 213 | 77,000 |
2012/04/13 | 214 | 218 | 214 | 216 | 46,000 |
2012/04/12 | 219 | 219 | 213 | 213 | 85,000 |
2012/04/11 | 218 | 221 | 213 | 219 | 95,000 |
2012/04/10 | 222 | 226 | 218 | 220 | 177,000 |
2012/04/09 | 223 | 228 | 223 | 223 | 59,000 |
2012/04/06 | 217 | 225 | 217 | 223 | 93,000 |
2012/04/05 | 220 | 221 | 217 | 217 | 99,000 |
2012/04/04 | 228 | 229 | 220 | 223 | 129,000 |
2012/04/03 | 233 | 235 | 228 | 228 | 130,000 |
2012/04/02 | 235 | 236 | 232 | 234 | 130,000 |
2012/03/30 | 234 | 238 | 233 | 236 | 73,000 |
2012/03/29 | 232 | 235 | 230 | 232 | 110,000 |
2012/03/28 | 237 | 237 | 231 | 233 | 79,000 |
2012/03/27 | 233 | 242 | 233 | 242 | 196,000 |
2012/03/26 | 236 | 236 | 232 | 233 | 95,000 |
2012/03/23 | 235 | 236 | 235 | 236 | 77,000 |
2012/03/22 | 230 | 239 | 230 | 237 | 236,000 |
2012/03/21 | 237 | 237 | 228 | 228 | 194,000 |
2012/03/19 | 237 | 239 | 237 | 237 | 69,000 |
2012/03/16 | 236 | 237 | 235 | 237 | 93,000 |
2012/03/15 | 234 | 235 | 232 | 235 | 112,000 |
2012/03/14 | 237 | 239 | 234 | 234 | 93,000 |
2012/03/13 | 232 | 238 | 232 | 233 | 113,000 |
2012/03/12 | 233 | 234 | 231 | 232 | 90,000 |
2012/03/09 | 227 | 233 | 227 | 232 | 288,000 |
2012/03/08 | 220 | 227 | 220 | 224 | 112,000 |
2012/03/07 | 215 | 220 | 215 | 220 | 96,000 |
2012/03/06 | 218 | 222 | 218 | 218 | 89,000 |
2012/03/05 | 220 | 222 | 218 | 218 | 78,000 |
2012/03/02 | 215 | 220 | 215 | 220 | 204,000 |
2012/03/01 | 215 | 218 | 212 | 213 | 149,000 |
2012/02/29 | 213 | 218 | 213 | 215 | 145,000 |
2012/02/28 | 209 | 214 | 209 | 213 | 174,000 |
2012/02/27 | 212 | 213 | 210 | 210 | 79,000 |
2012/02/24 | 212 | 216 | 212 | 214 | 147,000 |
2012/02/23 | 206 | 213 | 203 | 213 | 306,000 |
2012/02/22 | 204 | 207 | 204 | 206 | 212,000 |
2012/02/21 | 203 | 205 | 202 | 204 | 149,000 |
2012/02/20 | 201 | 203 | 201 | 202 | 175,000 |
2012/02/17 | 201 | 201 | 199 | 200 | 173,000 |
2012/02/16 | 199 | 200 | 198 | 199 | 159,000 |
2012/02/15 | 199 | 202 | 198 | 199 | 235,000 |
2012/02/14 | 198 | 200 | 197 | 199 | 297,000 |
2012/02/13 | 193 | 196 | 193 | 195 | 49,000 |
2012/02/10 | 196 | 196 | 193 | 194 | 88,000 |
2012/02/09 | 198 | 198 | 195 | 197 | 136,000 |
2012/02/08 | 194 | 199 | 193 | 199 | 156,000 |
2012/02/07 | 195 | 196 | 193 | 193 | 54,000 |
2012/02/06 | 195 | 196 | 194 | 194 | 70,000 |
2012/02/03 | 197 | 197 | 193 | 193 | 55,000 |
2012/02/02 | 198 | 198 | 195 | 196 | 72,000 |
2012/02/01 | 195 | 197 | 195 | 197 | 86,000 |
2012/01/31 | 194 | 194 | 193 | 194 | 57,000 |
2012/01/30 | 196 | 196 | 193 | 193 | 23,000 |
2012/01/27 | 195 | 196 | 195 | 196 | 18,000 |
2012/01/26 | 196 | 197 | 196 | 197 | 37,000 |
2012/01/25 | 193 | 196 | 193 | 196 | 49,000 |
2012/01/24 | 195 | 196 | 193 | 193 | 46,000 |
2012/01/23 | 197 | 197 | 193 | 194 | 135,000 |
2012/01/20 | 194 | 197 | 194 | 197 | 150,000 |
2012/01/19 | 191 | 193 | 191 | 192 | 61,000 |
2012/01/18 | 191 | 192 | 190 | 190 | 59,000 |
2012/01/17 | 190 | 192 | 189 | 191 | 87,000 |
2012/01/16 | 190 | 191 | 189 | 189 | 32,000 |
2012/01/13 | 192 | 194 | 191 | 191 | 48,000 |
2012/01/12 | 190 | 191 | 189 | 190 | 81,000 |
2012/01/11 | 191 | 192 | 190 | 190 | 25,000 |
2012/01/10 | 194 | 196 | 190 | 190 | 76,000 |
2012/01/06 | 192 | 193 | 192 | 192 | 18,000 |
2012/01/05 | 196 | 196 | 193 | 193 | 39,000 |
2012/01/04 | 194 | 196 | 192 | 196 | 162,000 |