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 |
---|---|---|---|---|---|
2014/12/30 | 278 | 278 | 275 | 275 | 61,000 |
2014/12/29 | 277 | 277 | 275 | 277 | 62,000 |
2014/12/26 | 274 | 277 | 274 | 276 | 67,000 |
2014/12/25 | 274 | 277 | 273 | 277 | 108,000 |
2014/12/24 | 276 | 276 | 273 | 275 | 76,000 |
2014/12/22 | 276 | 277 | 271 | 274 | 171,000 |
2014/12/19 | 273 | 277 | 272 | 276 | 192,000 |
2014/12/18 | 271 | 274 | 268 | 271 | 158,000 |
2014/12/17 | 260 | 268 | 259 | 264 | 159,000 |
2014/12/16 | 261 | 265 | 255 | 260 | 167,000 |
2014/12/15 | 269 | 272 | 261 | 263 | 172,000 |
2014/12/12 | 275 | 277 | 261 | 261 | 464,000 |
2014/12/11 | 262 | 270 | 262 | 267 | 114,000 |
2014/12/10 | 269 | 273 | 266 | 267 | 192,000 |
2014/12/09 | 274 | 276 | 271 | 274 | 85,000 |
2014/12/08 | 274 | 275 | 271 | 274 | 200,000 |
2014/12/05 | 273 | 274 | 269 | 272 | 168,000 |
2014/12/04 | 271 | 275 | 271 | 273 | 129,000 |
2014/12/03 | 271 | 273 | 267 | 270 | 149,000 |
2014/12/02 | 267 | 272 | 266 | 272 | 156,000 |
2014/12/01 | 263 | 267 | 263 | 264 | 84,000 |
2014/11/28 | 263 | 266 | 260 | 265 | 125,000 |
2014/11/27 | 263 | 264 | 259 | 259 | 157,000 |
2014/11/26 | 263 | 266 | 262 | 264 | 93,000 |
2014/11/25 | 274 | 274 | 261 | 261 | 209,000 |
2014/11/21 | 269 | 271 | 267 | 270 | 88,000 |
2014/11/20 | 272 | 274 | 270 | 270 | 55,000 |
2014/11/19 | 274 | 277 | 270 | 272 | 151,000 |
2014/11/18 | 267 | 274 | 267 | 274 | 165,000 |
2014/11/17 | 276 | 276 | 265 | 266 | 230,000 |
2014/11/14 | 277 | 277 | 274 | 277 | 138,000 |
2014/11/13 | 270 | 275 | 270 | 274 | 85,000 |
2014/11/12 | 275 | 278 | 268 | 272 | 223,000 |
2014/11/11 | 268 | 274 | 268 | 274 | 206,000 |
2014/11/10 | 263 | 268 | 263 | 267 | 183,000 |
2014/11/07 | 255 | 270 | 251 | 268 | 314,000 |
2014/11/06 | 259 | 264 | 250 | 252 | 199,000 |
2014/11/05 | 258 | 260 | 256 | 259 | 235,000 |
2014/11/04 | 260 | 262 | 257 | 259 | 359,000 |
2014/10/31 | 249 | 258 | 248 | 257 | 278,000 |
2014/10/30 | 244 | 249 | 244 | 246 | 213,000 |
2014/10/29 | 238 | 245 | 236 | 245 | 145,000 |
2014/10/28 | 234 | 237 | 234 | 234 | 96,000 |
2014/10/27 | 234 | 235 | 231 | 234 | 80,000 |
2014/10/24 | 234 | 234 | 229 | 230 | 52,000 |
2014/10/23 | 229 | 232 | 227 | 232 | 106,000 |
2014/10/22 | 229 | 232 | 227 | 232 | 88,000 |
2014/10/21 | 226 | 226 | 224 | 224 | 104,000 |
2014/10/20 | 227 | 232 | 224 | 226 | 166,000 |
2014/10/17 | 227 | 228 | 219 | 219 | 282,000 |
2014/10/16 | 227 | 232 | 226 | 227 | 132,000 |
2014/10/15 | 230 | 236 | 229 | 233 | 95,000 |
2014/10/14 | 232 | 235 | 217 | 228 | 321,000 |
2014/10/10 | 231 | 236 | 231 | 233 | 141,000 |
2014/10/09 | 242 | 242 | 238 | 238 | 110,000 |
2014/10/08 | 243 | 244 | 240 | 242 | 103,000 |
2014/10/07 | 246 | 250 | 246 | 246 | 156,000 |
2014/10/06 | 246 | 249 | 246 | 247 | 91,000 |
2014/10/03 | 243 | 250 | 243 | 247 | 126,000 |
2014/10/02 | 253 | 253 | 245 | 245 | 261,000 |
2014/10/01 | 252 | 254 | 250 | 253 | 202,000 |
2014/09/30 | 253 | 253 | 251 | 252 | 151,000 |
2014/09/29 | 255 | 255 | 252 | 254 | 79,000 |
2014/09/26 | 252 | 256 | 252 | 254 | 99,000 |
2014/09/25 | 254 | 257 | 253 | 257 | 350,000 |
2014/09/24 | 255 | 256 | 253 | 255 | 101,000 |
2014/09/22 | 254 | 256 | 252 | 255 | 173,000 |
2014/09/19 | 252 | 257 | 252 | 254 | 585,000 |
2014/09/18 | 250 | 252 | 249 | 252 | 125,000 |
2014/09/17 | 250 | 250 | 248 | 248 | 49,000 |
2014/09/16 | 246 | 252 | 245 | 250 | 157,000 |
2014/09/12 | 247 | 248 | 245 | 247 | 236,000 |
2014/09/11 | 245 | 245 | 244 | 245 | 27,000 |
2014/09/10 | 241 | 244 | 240 | 243 | 80,000 |
2014/09/09 | 244 | 245 | 241 | 242 | 39,000 |
2014/09/08 | 243 | 244 | 242 | 244 | 87,000 |
2014/09/05 | 242 | 243 | 240 | 241 | 67,000 |
2014/09/04 | 242 | 242 | 241 | 242 | 51,000 |
2014/09/03 | 241 | 242 | 241 | 241 | 83,000 |
2014/09/02 | 239 | 242 | 238 | 241 | 127,000 |
2014/09/01 | 240 | 240 | 238 | 238 | 41,000 |
2014/08/29 | 238 | 240 | 238 | 239 | 74,000 |
2014/08/28 | 238 | 239 | 237 | 239 | 82,000 |
2014/08/27 | 237 | 238 | 236 | 238 | 31,000 |
2014/08/26 | 238 | 240 | 237 | 238 | 61,000 |
2014/08/25 | 240 | 240 | 224 | 236 | 117,000 |
2014/08/22 | 241 | 241 | 238 | 238 | 93,000 |
2014/08/21 | 237 | 240 | 237 | 240 | 126,000 |
2014/08/20 | 237 | 238 | 236 | 237 | 134,000 |
2014/08/19 | 235 | 237 | 235 | 237 | 68,000 |
2014/08/18 | 236 | 236 | 233 | 235 | 41,000 |
2014/08/15 | 234 | 235 | 234 | 235 | 52,000 |
2014/08/14 | 234 | 235 | 232 | 234 | 36,000 |
2014/08/13 | 232 | 234 | 231 | 231 | 82,000 |
2014/08/12 | 232 | 232 | 231 | 231 | 56,000 |
2014/08/11 | 228 | 231 | 228 | 231 | 35,000 |
2014/08/08 | 228 | 232 | 226 | 226 | 91,000 |
2014/08/07 | 227 | 230 | 227 | 230 | 33,000 |
2014/08/06 | 233 | 233 | 227 | 227 | 135,000 |
2014/08/05 | 232 | 234 | 230 | 231 | 77,000 |
2014/08/04 | 233 | 234 | 232 | 232 | 62,000 |
2014/08/01 | 236 | 237 | 236 | 236 | 58,000 |
2014/07/31 | 240 | 241 | 238 | 238 | 71,000 |
2014/07/30 | 240 | 240 | 239 | 240 | 62,000 |
2014/07/29 | 238 | 240 | 237 | 240 | 62,000 |
2014/07/28 | 238 | 239 | 238 | 239 | 57,000 |
2014/07/25 | 236 | 239 | 234 | 239 | 105,000 |
2014/07/24 | 235 | 237 | 233 | 236 | 214,000 |
2014/07/23 | 235 | 238 | 231 | 235 | 156,000 |
2014/07/22 | 230 | 235 | 229 | 235 | 122,000 |
2014/07/18 | 233 | 240 | 229 | 230 | 131,000 |
2014/07/17 | 229 | 233 | 229 | 233 | 61,000 |
2014/07/16 | 228 | 231 | 228 | 231 | 59,000 |
2014/07/15 | 227 | 230 | 227 | 228 | 50,000 |
2014/07/14 | 228 | 229 | 226 | 229 | 60,000 |
2014/07/11 | 227 | 228 | 227 | 227 | 98,000 |
2014/07/10 | 229 | 232 | 229 | 230 | 199,000 |
2014/07/09 | 229 | 230 | 228 | 229 | 35,000 |
2014/07/08 | 230 | 232 | 229 | 230 | 115,000 |
2014/07/07 | 232 | 233 | 232 | 232 | 25,000 |
2014/07/04 | 234 | 235 | 232 | 232 | 79,000 |
2014/07/03 | 236 | 237 | 230 | 233 | 209,000 |
2014/07/02 | 237 | 238 | 235 | 236 | 174,000 |
2014/07/01 | 236 | 239 | 235 | 236 | 199,000 |
2014/06/30 | 230 | 237 | 230 | 234 | 119,000 |
2014/06/27 | 232 | 232 | 229 | 230 | 91,000 |
2014/06/26 | 236 | 236 | 230 | 230 | 48,000 |
2014/06/25 | 237 | 237 | 232 | 233 | 67,000 |
2014/06/24 | 238 | 238 | 234 | 235 | 68,000 |
2014/06/23 | 239 | 239 | 235 | 236 | 169,000 |
2014/06/20 | 234 | 242 | 231 | 242 | 267,000 |
2014/06/19 | 231 | 235 | 228 | 235 | 401,000 |
2014/06/18 | 230 | 232 | 230 | 231 | 227,000 |
2014/06/17 | 228 | 230 | 227 | 230 | 153,000 |
2014/06/16 | 227 | 228 | 226 | 228 | 85,000 |
2014/06/13 | 227 | 228 | 226 | 227 | 239,000 |
2014/06/12 | 226 | 228 | 225 | 226 | 59,000 |
2014/06/11 | 225 | 228 | 225 | 227 | 162,000 |
2014/06/10 | 223 | 227 | 223 | 226 | 83,000 |
2014/06/09 | 222 | 229 | 222 | 223 | 72,000 |
2014/06/06 | 222 | 223 | 221 | 222 | 103,000 |
2014/06/05 | 222 | 222 | 220 | 220 | 16,000 |
2014/06/04 | 220 | 222 | 219 | 222 | 41,000 |
2014/06/03 | 222 | 224 | 222 | 223 | 93,000 |
2014/06/02 | 218 | 222 | 218 | 222 | 74,000 |
2014/05/30 | 218 | 218 | 216 | 217 | 52,000 |
2014/05/29 | 219 | 220 | 216 | 217 | 48,000 |
2014/05/28 | 217 | 220 | 217 | 219 | 92,000 |
2014/05/27 | 219 | 219 | 216 | 218 | 83,000 |
2014/05/26 | 216 | 218 | 214 | 218 | 59,000 |
2014/05/23 | 213 | 215 | 213 | 215 | 118,000 |
2014/05/22 | 213 | 213 | 209 | 212 | 108,000 |
2014/05/21 | 210 | 213 | 210 | 211 | 119,000 |
2014/05/20 | 211 | 211 | 210 | 210 | 77,000 |
2014/05/19 | 210 | 211 | 210 | 210 | 118,000 |
2014/05/16 | 211 | 211 | 209 | 209 | 134,000 |
2014/05/15 | 212 | 212 | 210 | 211 | 59,000 |
2014/05/14 | 212 | 213 | 210 | 212 | 105,000 |
2014/05/13 | 212 | 213 | 210 | 211 | 133,000 |
2014/05/12 | 211 | 212 | 210 | 210 | 134,000 |
2014/05/09 | 209 | 213 | 209 | 212 | 103,000 |
2014/05/08 | 210 | 211 | 210 | 210 | 60,000 |
2014/05/07 | 213 | 213 | 209 | 210 | 192,000 |
2014/05/02 | 216 | 216 | 214 | 216 | 59,000 |
2014/05/01 | 213 | 217 | 213 | 216 | 87,000 |
2014/04/30 | 213 | 215 | 213 | 213 | 51,000 |
2014/04/28 | 212 | 214 | 212 | 213 | 35,000 |
2014/04/25 | 215 | 216 | 214 | 214 | 98,000 |
2014/04/24 | 213 | 215 | 213 | 213 | 53,000 |
2014/04/23 | 213 | 215 | 212 | 213 | 69,000 |
2014/04/22 | 215 | 215 | 213 | 213 | 48,000 |
2014/04/21 | 214 | 216 | 214 | 215 | 59,000 |
2014/04/18 | 216 | 216 | 213 | 214 | 102,000 |
2014/04/17 | 214 | 217 | 213 | 215 | 51,000 |
2014/04/16 | 211 | 214 | 210 | 214 | 87,000 |
2014/04/15 | 211 | 211 | 209 | 210 | 77,000 |
2014/04/14 | 209 | 214 | 209 | 209 | 77,000 |
2014/04/11 | 212 | 212 | 207 | 210 | 126,000 |
2014/04/10 | 215 | 218 | 213 | 213 | 120,000 |
2014/04/09 | 217 | 219 | 213 | 214 | 143,000 |
2014/04/08 | 223 | 223 | 220 | 221 | 129,000 |
2014/04/07 | 227 | 227 | 224 | 225 | 86,000 |
2014/04/04 | 229 | 230 | 227 | 229 | 122,000 |
2014/04/03 | 227 | 230 | 227 | 230 | 138,000 |
2014/04/02 | 230 | 232 | 226 | 226 | 303,000 |
2014/04/01 | 226 | 229 | 225 | 229 | 196,000 |
2014/03/31 | 225 | 225 | 222 | 224 | 192,000 |
2014/03/28 | 220 | 224 | 220 | 224 | 145,000 |
2014/03/27 | 214 | 222 | 213 | 221 | 151,000 |
2014/03/26 | 217 | 219 | 214 | 217 | 309,000 |
2014/03/25 | 214 | 220 | 212 | 214 | 466,000 |
2014/03/24 | 202 | 214 | 202 | 212 | 405,000 |
2014/03/20 | 206 | 206 | 201 | 201 | 246,000 |
2014/03/19 | 208 | 209 | 203 | 206 | 238,000 |
2014/03/18 | 207 | 208 | 207 | 208 | 54,000 |
2014/03/17 | 206 | 207 | 205 | 205 | 87,000 |
2014/03/14 | 210 | 211 | 207 | 207 | 357,000 |
2014/03/13 | 212 | 214 | 212 | 212 | 51,000 |
2014/03/12 | 214 | 214 | 211 | 212 | 86,000 |
2014/03/11 | 215 | 216 | 214 | 216 | 106,000 |
2014/03/10 | 213 | 215 | 213 | 214 | 140,000 |
2014/03/07 | 213 | 214 | 212 | 213 | 83,000 |
2014/03/06 | 212 | 212 | 210 | 212 | 68,000 |
2014/03/05 | 209 | 214 | 209 | 212 | 206,000 |
2014/03/04 | 208 | 210 | 207 | 209 | 98,000 |
2014/03/03 | 208 | 208 | 206 | 208 | 91,000 |
2014/02/28 | 209 | 209 | 207 | 208 | 118,000 |
2014/02/27 | 209 | 210 | 208 | 208 | 50,000 |
2014/02/26 | 209 | 211 | 209 | 209 | 46,000 |
2014/02/25 | 209 | 211 | 209 | 211 | 73,000 |
2014/02/24 | 210 | 212 | 208 | 208 | 71,000 |
2014/02/21 | 207 | 210 | 207 | 209 | 92,000 |
2014/02/20 | 210 | 210 | 206 | 206 | 83,000 |
2014/02/19 | 213 | 213 | 209 | 210 | 96,000 |
2014/02/18 | 209 | 213 | 207 | 213 | 224,000 |
2014/02/17 | 205 | 209 | 202 | 209 | 122,000 |
2014/02/14 | 207 | 209 | 205 | 205 | 175,000 |
2014/02/13 | 211 | 211 | 206 | 207 | 120,000 |
2014/02/12 | 211 | 212 | 210 | 211 | 74,000 |
2014/02/10 | 213 | 214 | 207 | 208 | 128,000 |
2014/02/07 | 209 | 209 | 207 | 209 | 113,000 |
2014/02/06 | 206 | 207 | 205 | 205 | 118,000 |
2014/02/05 | 207 | 209 | 206 | 206 | 323,000 |
2014/02/04 | 215 | 215 | 203 | 203 | 448,000 |
2014/02/03 | 219 | 221 | 217 | 221 | 164,000 |
2014/01/31 | 224 | 224 | 219 | 222 | 175,000 |
2014/01/30 | 219 | 222 | 217 | 220 | 263,000 |
2014/01/29 | 219 | 224 | 219 | 224 | 139,000 |
2014/01/28 | 217 | 221 | 216 | 217 | 177,000 |
2014/01/27 | 219 | 219 | 216 | 216 | 265,000 |
2014/01/24 | 232 | 232 | 225 | 225 | 248,000 |
2014/01/23 | 235 | 240 | 233 | 234 | 323,000 |
2014/01/22 | 235 | 236 | 233 | 235 | 216,000 |
2014/01/21 | 239 | 239 | 236 | 237 | 105,000 |
2014/01/20 | 235 | 240 | 233 | 239 | 214,000 |
2014/01/17 | 233 | 233 | 230 | 232 | 208,000 |
2014/01/16 | 228 | 236 | 227 | 233 | 289,000 |
2014/01/15 | 229 | 229 | 226 | 228 | 160,000 |
2014/01/14 | 229 | 231 | 227 | 228 | 172,000 |
2014/01/10 | 229 | 232 | 227 | 231 | 276,000 |
2014/01/09 | 229 | 229 | 227 | 228 | 62,000 |
2014/01/08 | 226 | 228 | 225 | 228 | 71,000 |
2014/01/07 | 228 | 228 | 225 | 226 | 102,000 |
2014/01/06 | 226 | 231 | 223 | 227 | 271,000 |