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 |
|---|---|---|---|---|---|
| 2015/12/30 | 273 | 273 | 271 | 271 | 58,000 |
| 2015/12/29 | 268 | 273 | 268 | 272 | 100,000 |
| 2015/12/28 | 267 | 269 | 266 | 268 | 70,000 |
| 2015/12/25 | 268 | 269 | 266 | 267 | 160,000 |
| 2015/12/24 | 269 | 270 | 265 | 268 | 276,000 |
| 2015/12/22 | 268 | 269 | 267 | 268 | 115,000 |
| 2015/12/21 | 268 | 269 | 267 | 268 | 108,000 |
| 2015/12/18 | 270 | 272 | 268 | 268 | 245,000 |
| 2015/12/17 | 269 | 272 | 268 | 270 | 297,000 |
| 2015/12/16 | 265 | 267 | 265 | 267 | 123,000 |
| 2015/12/15 | 263 | 266 | 263 | 263 | 179,000 |
| 2015/12/14 | 263 | 265 | 262 | 264 | 121,000 |
| 2015/12/11 | 266 | 268 | 265 | 267 | 263,000 |
| 2015/12/10 | 268 | 268 | 264 | 266 | 144,000 |
| 2015/12/09 | 269 | 269 | 267 | 268 | 190,000 |
| 2015/12/08 | 271 | 271 | 269 | 269 | 91,000 |
| 2015/12/07 | 270 | 272 | 269 | 269 | 83,000 |
| 2015/12/04 | 270 | 270 | 267 | 269 | 227,000 |
| 2015/12/03 | 271 | 272 | 270 | 271 | 170,000 |
| 2015/12/02 | 273 | 273 | 271 | 273 | 160,000 |
| 2015/12/01 | 271 | 274 | 271 | 272 | 110,000 |
| 2015/11/30 | 275 | 275 | 271 | 271 | 165,000 |
| 2015/11/27 | 276 | 276 | 275 | 275 | 49,000 |
| 2015/11/26 | 275 | 277 | 275 | 275 | 106,000 |
| 2015/11/25 | 276 | 276 | 275 | 275 | 117,000 |
| 2015/11/24 | 277 | 278 | 275 | 277 | 120,000 |
| 2015/11/20 | 277 | 279 | 276 | 278 | 164,000 |
| 2015/11/19 | 275 | 277 | 274 | 277 | 205,000 |
| 2015/11/18 | 276 | 276 | 274 | 274 | 71,000 |
| 2015/11/17 | 275 | 276 | 273 | 275 | 151,000 |
| 2015/11/16 | 270 | 274 | 270 | 273 | 116,000 |
| 2015/11/13 | 274 | 277 | 272 | 274 | 178,000 |
| 2015/11/12 | 274 | 276 | 273 | 274 | 154,000 |
| 2015/11/11 | 282 | 282 | 273 | 274 | 280,000 |
| 2015/11/10 | 275 | 281 | 275 | 279 | 168,000 |
| 2015/11/09 | 274 | 279 | 273 | 279 | 278,000 |
| 2015/11/06 | 270 | 272 | 267 | 272 | 106,000 |
| 2015/11/05 | 268 | 270 | 267 | 270 | 68,000 |
| 2015/11/04 | 271 | 272 | 266 | 268 | 92,000 |
| 2015/11/02 | 273 | 273 | 268 | 268 | 129,000 |
| 2015/10/30 | 275 | 279 | 272 | 275 | 157,000 |
| 2015/10/29 | 280 | 280 | 275 | 277 | 72,000 |
| 2015/10/28 | 279 | 280 | 278 | 280 | 34,000 |
| 2015/10/27 | 278 | 281 | 277 | 278 | 83,000 |
| 2015/10/26 | 283 | 284 | 279 | 280 | 213,000 |
| 2015/10/23 | 284 | 285 | 280 | 283 | 135,000 |
| 2015/10/22 | 275 | 277 | 274 | 276 | 157,000 |
| 2015/10/21 | 269 | 277 | 267 | 276 | 208,000 |
| 2015/10/20 | 267 | 270 | 267 | 268 | 77,000 |
| 2015/10/19 | 268 | 268 | 265 | 267 | 90,000 |
| 2015/10/16 | 265 | 269 | 264 | 267 | 149,000 |
| 2015/10/15 | 265 | 267 | 264 | 265 | 81,000 |
| 2015/10/14 | 268 | 268 | 261 | 263 | 126,000 |
| 2015/10/13 | 269 | 270 | 267 | 270 | 74,000 |
| 2015/10/09 | 271 | 272 | 267 | 272 | 119,000 |
| 2015/10/08 | 274 | 274 | 270 | 271 | 140,000 |
| 2015/10/07 | 274 | 276 | 273 | 275 | 63,000 |
| 2015/10/06 | 274 | 276 | 272 | 274 | 82,000 |
| 2015/10/05 | 276 | 276 | 272 | 272 | 46,000 |
| 2015/10/02 | 277 | 278 | 272 | 276 | 185,000 |
| 2015/10/01 | 272 | 279 | 272 | 277 | 190,000 |
| 2015/09/30 | 270 | 274 | 268 | 272 | 173,000 |
| 2015/09/29 | 266 | 270 | 263 | 265 | 191,000 |
| 2015/09/28 | 262 | 271 | 260 | 269 | 207,000 |
| 2015/09/25 | 260 | 267 | 260 | 267 | 169,000 |
| 2015/09/24 | 258 | 261 | 257 | 258 | 217,000 |
| 2015/09/18 | 269 | 269 | 263 | 263 | 188,000 |
| 2015/09/17 | 265 | 269 | 264 | 269 | 218,000 |
| 2015/09/16 | 264 | 264 | 262 | 264 | 122,000 |
| 2015/09/15 | 264 | 266 | 262 | 263 | 93,000 |
| 2015/09/14 | 268 | 268 | 261 | 263 | 174,000 |
| 2015/09/11 | 255 | 267 | 255 | 266 | 480,000 |
| 2015/09/10 | 260 | 263 | 257 | 261 | 141,000 |
| 2015/09/09 | 258 | 264 | 257 | 264 | 181,000 |
| 2015/09/08 | 255 | 257 | 253 | 253 | 141,000 |
| 2015/09/07 | 254 | 260 | 251 | 258 | 121,000 |
| 2015/09/04 | 259 | 259 | 255 | 255 | 146,000 |
| 2015/09/03 | 263 | 267 | 257 | 257 | 252,000 |
| 2015/09/02 | 263 | 267 | 261 | 263 | 134,000 |
| 2015/09/01 | 273 | 273 | 268 | 268 | 127,000 |
| 2015/08/31 | 273 | 274 | 270 | 274 | 103,000 |
| 2015/08/28 | 270 | 274 | 267 | 273 | 195,000 |
| 2015/08/27 | 270 | 270 | 260 | 262 | 171,000 |
| 2015/08/26 | 257 | 264 | 251 | 262 | 275,000 |
| 2015/08/25 | 251 | 276 | 250 | 255 | 349,000 |
| 2015/08/24 | 275 | 276 | 265 | 265 | 225,000 |
| 2015/08/21 | 288 | 289 | 281 | 281 | 234,000 |
| 2015/08/20 | 301 | 301 | 292 | 292 | 131,000 |
| 2015/08/19 | 304 | 306 | 302 | 302 | 191,000 |
| 2015/08/18 | 306 | 306 | 301 | 305 | 104,000 |
| 2015/08/17 | 304 | 308 | 301 | 306 | 109,000 |
| 2015/08/14 | 308 | 309 | 305 | 306 | 65,000 |
| 2015/08/13 | 307 | 311 | 302 | 308 | 121,000 |
| 2015/08/12 | 310 | 313 | 308 | 310 | 205,000 |
| 2015/08/11 | 310 | 314 | 308 | 313 | 205,000 |
| 2015/08/10 | 307 | 310 | 305 | 310 | 124,000 |
| 2015/08/07 | 303 | 306 | 300 | 305 | 188,000 |
| 2015/08/06 | 296 | 302 | 296 | 301 | 170,000 |
| 2015/08/05 | 293 | 296 | 292 | 295 | 83,000 |
| 2015/08/04 | 295 | 295 | 291 | 293 | 73,000 |
| 2015/08/03 | 294 | 295 | 293 | 294 | 64,000 |
| 2015/07/31 | 296 | 296 | 293 | 295 | 113,000 |
| 2015/07/30 | 294 | 297 | 293 | 295 | 76,000 |
| 2015/07/29 | 295 | 296 | 291 | 293 | 131,000 |
| 2015/07/28 | 298 | 300 | 293 | 295 | 180,000 |
| 2015/07/27 | 300 | 300 | 298 | 299 | 77,000 |
| 2015/07/24 | 302 | 304 | 299 | 301 | 159,000 |
| 2015/07/23 | 303 | 303 | 302 | 303 | 95,000 |
| 2015/07/22 | 304 | 305 | 303 | 303 | 126,000 |
| 2015/07/21 | 312 | 312 | 305 | 307 | 97,000 |
| 2015/07/17 | 311 | 312 | 308 | 312 | 171,000 |
| 2015/07/16 | 310 | 312 | 306 | 311 | 118,000 |
| 2015/07/15 | 304 | 307 | 301 | 307 | 141,000 |
| 2015/07/14 | 299 | 303 | 299 | 302 | 172,000 |
| 2015/07/13 | 295 | 297 | 293 | 296 | 99,000 |
| 2015/07/10 | 287 | 293 | 287 | 290 | 223,000 |
| 2015/07/09 | 289 | 290 | 279 | 288 | 279,000 |
| 2015/07/08 | 304 | 305 | 294 | 294 | 274,000 |
| 2015/07/07 | 306 | 307 | 304 | 305 | 121,000 |
| 2015/07/06 | 307 | 307 | 302 | 302 | 151,000 |
| 2015/07/03 | 309 | 311 | 308 | 309 | 85,000 |
| 2015/07/02 | 312 | 312 | 308 | 309 | 119,000 |
| 2015/07/01 | 313 | 313 | 307 | 312 | 138,000 |
| 2015/06/30 | 313 | 314 | 311 | 312 | 196,000 |
| 2015/06/29 | 313 | 319 | 313 | 313 | 132,000 |
| 2015/06/26 | 326 | 327 | 317 | 321 | 143,000 |
| 2015/06/25 | 330 | 331 | 326 | 326 | 148,000 |
| 2015/06/24 | 323 | 333 | 321 | 332 | 342,000 |
| 2015/06/23 | 317 | 322 | 316 | 321 | 252,000 |
| 2015/06/22 | 307 | 315 | 307 | 315 | 269,000 |
| 2015/06/19 | 308 | 311 | 306 | 306 | 463,000 |
| 2015/06/18 | 309 | 310 | 306 | 308 | 216,000 |
| 2015/06/17 | 306 | 309 | 305 | 309 | 210,000 |
| 2015/06/16 | 306 | 306 | 303 | 304 | 228,000 |
| 2015/06/15 | 305 | 308 | 304 | 306 | 122,000 |
| 2015/06/12 | 308 | 309 | 306 | 308 | 346,000 |
| 2015/06/11 | 306 | 309 | 304 | 305 | 151,000 |
| 2015/06/10 | 305 | 309 | 305 | 305 | 91,000 |
| 2015/06/09 | 309 | 309 | 304 | 304 | 171,000 |
| 2015/06/08 | 308 | 311 | 307 | 310 | 171,000 |
| 2015/06/05 | 303 | 306 | 302 | 304 | 247,000 |
| 2015/06/04 | 302 | 305 | 302 | 303 | 106,000 |
| 2015/06/03 | 302 | 303 | 301 | 302 | 120,000 |
| 2015/06/02 | 307 | 307 | 302 | 302 | 252,000 |
| 2015/06/01 | 307 | 310 | 305 | 309 | 146,000 |
| 2015/05/29 | 306 | 309 | 304 | 307 | 191,000 |
| 2015/05/28 | 303 | 309 | 302 | 308 | 172,000 |
| 2015/05/27 | 304 | 304 | 301 | 303 | 225,000 |
| 2015/05/26 | 306 | 308 | 305 | 306 | 75,000 |
| 2015/05/25 | 309 | 309 | 306 | 308 | 119,000 |
| 2015/05/22 | 309 | 309 | 304 | 307 | 227,000 |
| 2015/05/21 | 312 | 312 | 306 | 309 | 303,000 |
| 2015/05/20 | 314 | 314 | 310 | 312 | 201,000 |
| 2015/05/19 | 316 | 317 | 312 | 316 | 308,000 |
| 2015/05/18 | 311 | 319 | 310 | 316 | 331,000 |
| 2015/05/15 | 314 | 315 | 308 | 314 | 225,000 |
| 2015/05/14 | 312 | 313 | 306 | 312 | 333,000 |
| 2015/05/13 | 317 | 318 | 309 | 315 | 315,000 |
| 2015/05/12 | 316 | 320 | 315 | 319 | 114,000 |
| 2015/05/11 | 319 | 320 | 315 | 316 | 109,000 |
| 2015/05/08 | 313 | 317 | 312 | 314 | 165,000 |
| 2015/05/07 | 315 | 316 | 309 | 314 | 185,000 |
| 2015/05/01 | 312 | 318 | 310 | 313 | 176,000 |
| 2015/04/30 | 318 | 323 | 314 | 317 | 286,000 |
| 2015/04/28 | 322 | 323 | 320 | 322 | 107,000 |
| 2015/04/27 | 324 | 328 | 316 | 320 | 71,000 |
| 2015/04/24 | 322 | 325 | 319 | 322 | 85,000 |
| 2015/04/23 | 320 | 329 | 319 | 322 | 200,000 |
| 2015/04/22 | 319 | 323 | 319 | 323 | 201,000 |
| 2015/04/21 | 315 | 320 | 315 | 316 | 128,000 |
| 2015/04/20 | 315 | 320 | 313 | 315 | 142,000 |
| 2015/04/17 | 315 | 321 | 309 | 317 | 242,000 |
| 2015/04/16 | 305 | 319 | 301 | 318 | 270,000 |
| 2015/04/15 | 305 | 305 | 303 | 305 | 52,000 |
| 2015/04/14 | 304 | 306 | 303 | 306 | 74,000 |
| 2015/04/13 | 305 | 305 | 301 | 301 | 62,000 |
| 2015/04/10 | 305 | 306 | 302 | 304 | 127,000 |
| 2015/04/09 | 305 | 306 | 303 | 304 | 45,000 |
| 2015/04/08 | 306 | 307 | 304 | 304 | 106,000 |
| 2015/04/07 | 300 | 306 | 300 | 304 | 123,000 |
| 2015/04/06 | 300 | 302 | 300 | 300 | 20,000 |
| 2015/04/03 | 304 | 305 | 298 | 302 | 148,000 |
| 2015/04/02 | 297 | 311 | 297 | 304 | 196,000 |
| 2015/04/01 | 295 | 301 | 294 | 300 | 297,000 |
| 2015/03/31 | 311 | 312 | 302 | 303 | 237,000 |
| 2015/03/30 | 306 | 310 | 303 | 307 | 269,000 |
| 2015/03/27 | 315 | 321 | 309 | 311 | 176,000 |
| 2015/03/26 | 326 | 329 | 316 | 322 | 156,000 |
| 2015/03/25 | 329 | 329 | 323 | 325 | 97,000 |
| 2015/03/24 | 328 | 329 | 322 | 328 | 221,000 |
| 2015/03/23 | 330 | 331 | 327 | 329 | 161,000 |
| 2015/03/20 | 328 | 331 | 325 | 331 | 224,000 |
| 2015/03/19 | 331 | 332 | 321 | 326 | 233,000 |
| 2015/03/18 | 331 | 332 | 328 | 331 | 109,000 |
| 2015/03/17 | 330 | 332 | 323 | 331 | 225,000 |
| 2015/03/16 | 327 | 335 | 326 | 328 | 210,000 |
| 2015/03/13 | 327 | 332 | 325 | 327 | 480,000 |
| 2015/03/12 | 318 | 323 | 318 | 323 | 185,000 |
| 2015/03/11 | 313 | 318 | 310 | 317 | 128,000 |
| 2015/03/10 | 317 | 317 | 308 | 313 | 123,000 |
| 2015/03/09 | 320 | 320 | 313 | 314 | 79,000 |
| 2015/03/06 | 308 | 322 | 308 | 320 | 277,000 |
| 2015/03/05 | 308 | 311 | 306 | 311 | 131,000 |
| 2015/03/04 | 313 | 313 | 304 | 308 | 222,000 |
| 2015/03/03 | 313 | 316 | 309 | 312 | 133,000 |
| 2015/03/02 | 318 | 320 | 312 | 313 | 184,000 |
| 2015/02/27 | 316 | 322 | 314 | 319 | 307,000 |
| 2015/02/26 | 313 | 315 | 309 | 315 | 134,000 |
| 2015/02/25 | 313 | 318 | 311 | 313 | 202,000 |
| 2015/02/24 | 309 | 314 | 309 | 312 | 153,000 |
| 2015/02/23 | 309 | 316 | 304 | 306 | 435,000 |
| 2015/02/20 | 305 | 323 | 300 | 303 | 325,000 |
| 2015/02/19 | 294 | 302 | 294 | 300 | 300,000 |
| 2015/02/18 | 286 | 295 | 286 | 293 | 255,000 |
| 2015/02/17 | 280 | 285 | 276 | 284 | 282,000 |
| 2015/02/16 | 274 | 283 | 273 | 280 | 384,000 |
| 2015/02/13 | 277 | 278 | 271 | 273 | 230,000 |
| 2015/02/12 | 267 | 272 | 264 | 271 | 342,000 |
| 2015/02/10 | 266 | 267 | 263 | 266 | 142,000 |
| 2015/02/09 | 264 | 268 | 264 | 268 | 147,000 |
| 2015/02/06 | 262 | 264 | 262 | 264 | 122,000 |
| 2015/02/05 | 263 | 263 | 258 | 262 | 171,000 |
| 2015/02/04 | 266 | 267 | 259 | 260 | 345,000 |
| 2015/02/03 | 263 | 265 | 260 | 262 | 221,000 |
| 2015/02/02 | 263 | 266 | 262 | 262 | 149,000 |
| 2015/01/30 | 268 | 271 | 267 | 270 | 118,000 |
| 2015/01/29 | 268 | 268 | 265 | 267 | 61,000 |
| 2015/01/28 | 264 | 269 | 263 | 268 | 106,000 |
| 2015/01/27 | 263 | 267 | 259 | 265 | 143,000 |
| 2015/01/26 | 256 | 262 | 256 | 262 | 56,000 |
| 2015/01/23 | 262 | 262 | 259 | 261 | 78,000 |
| 2015/01/22 | 261 | 261 | 258 | 260 | 144,000 |
| 2015/01/21 | 265 | 266 | 261 | 262 | 155,000 |
| 2015/01/20 | 261 | 265 | 261 | 265 | 80,000 |
| 2015/01/19 | 263 | 263 | 261 | 261 | 53,000 |
| 2015/01/16 | 265 | 265 | 259 | 261 | 96,000 |
| 2015/01/15 | 263 | 268 | 262 | 266 | 100,000 |
| 2015/01/14 | 262 | 265 | 262 | 262 | 81,000 |
| 2015/01/13 | 264 | 266 | 260 | 265 | 135,000 |
| 2015/01/09 | 267 | 269 | 266 | 267 | 136,000 |
| 2015/01/08 | 265 | 268 | 265 | 267 | 133,000 |
| 2015/01/07 | 262 | 267 | 262 | 264 | 123,000 |
| 2015/01/06 | 271 | 271 | 264 | 264 | 193,000 |
| 2015/01/05 | 270 | 274 | 269 | 274 | 113,000 |