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 |
---|---|---|---|---|---|
2016/12/30 | 298 | 299 | 295 | 299 | 167,000 |
2016/12/29 | 299 | 302 | 297 | 299 | 130,000 |
2016/12/28 | 303 | 303 | 300 | 301 | 50,000 |
2016/12/27 | 301 | 304 | 300 | 301 | 102,000 |
2016/12/26 | 305 | 305 | 299 | 301 | 78,000 |
2016/12/22 | 301 | 303 | 298 | 303 | 204,000 |
2016/12/21 | 302 | 303 | 297 | 299 | 121,000 |
2016/12/20 | 302 | 302 | 299 | 302 | 121,000 |
2016/12/19 | 303 | 307 | 299 | 303 | 261,000 |
2016/12/16 | 301 | 303 | 299 | 303 | 246,000 |
2016/12/15 | 300 | 301 | 291 | 296 | 275,000 |
2016/12/14 | 302 | 302 | 296 | 300 | 135,000 |
2016/12/13 | 303 | 303 | 298 | 301 | 190,000 |
2016/12/12 | 305 | 306 | 295 | 302 | 115,000 |
2016/12/09 | 298 | 305 | 295 | 305 | 250,000 |
2016/12/08 | 294 | 296 | 288 | 296 | 227,000 |
2016/12/07 | 283 | 290 | 283 | 290 | 180,000 |
2016/12/06 | 283 | 286 | 282 | 283 | 132,000 |
2016/12/05 | 281 | 282 | 278 | 281 | 175,000 |
2016/12/02 | 281 | 283 | 280 | 281 | 95,000 |
2016/12/01 | 280 | 284 | 278 | 279 | 125,000 |
2016/11/30 | 276 | 278 | 275 | 277 | 120,000 |
2016/11/29 | 276 | 277 | 275 | 277 | 43,000 |
2016/11/28 | 272 | 279 | 272 | 278 | 81,000 |
2016/11/25 | 275 | 277 | 272 | 276 | 99,000 |
2016/11/24 | 282 | 282 | 271 | 276 | 98,000 |
2016/11/22 | 281 | 282 | 278 | 280 | 96,000 |
2016/11/21 | 278 | 282 | 276 | 282 | 145,000 |
2016/11/18 | 277 | 279 | 276 | 277 | 120,000 |
2016/11/17 | 271 | 275 | 268 | 275 | 162,000 |
2016/11/16 | 269 | 274 | 266 | 274 | 187,000 |
2016/11/15 | 274 | 274 | 266 | 269 | 130,000 |
2016/11/14 | 274 | 277 | 272 | 275 | 165,000 |
2016/11/11 | 268 | 280 | 261 | 269 | 260,000 |
2016/11/10 | 266 | 270 | 262 | 268 | 168,000 |
2016/11/09 | 269 | 269 | 246 | 254 | 235,000 |
2016/11/08 | 265 | 270 | 265 | 268 | 99,000 |
2016/11/07 | 266 | 270 | 266 | 266 | 86,000 |
2016/11/04 | 263 | 265 | 259 | 264 | 97,000 |
2016/11/02 | 268 | 268 | 264 | 267 | 80,000 |
2016/11/01 | 273 | 274 | 270 | 273 | 71,000 |
2016/10/31 | 272 | 276 | 270 | 274 | 108,000 |
2016/10/28 | 272 | 276 | 270 | 274 | 232,000 |
2016/10/27 | 269 | 271 | 265 | 271 | 125,000 |
2016/10/26 | 267 | 268 | 263 | 266 | 107,000 |
2016/10/25 | 267 | 272 | 267 | 270 | 123,000 |
2016/10/24 | 267 | 268 | 264 | 267 | 69,000 |
2016/10/21 | 263 | 269 | 263 | 269 | 99,000 |
2016/10/20 | 261 | 265 | 260 | 265 | 137,000 |
2016/10/19 | 253 | 262 | 253 | 261 | 201,000 |
2016/10/18 | 259 | 260 | 257 | 257 | 112,000 |
2016/10/17 | 261 | 264 | 258 | 259 | 80,000 |
2016/10/14 | 257 | 258 | 253 | 258 | 198,000 |
2016/10/13 | 267 | 267 | 257 | 257 | 181,000 |
2016/10/12 | 264 | 266 | 261 | 264 | 115,000 |
2016/10/11 | 266 | 273 | 266 | 269 | 92,000 |
2016/10/07 | 264 | 270 | 264 | 270 | 165,000 |
2016/10/06 | 260 | 264 | 259 | 263 | 166,000 |
2016/10/05 | 257 | 260 | 257 | 260 | 98,000 |
2016/10/04 | 252 | 260 | 252 | 258 | 139,000 |
2016/10/03 | 250 | 254 | 247 | 250 | 78,000 |
2016/09/30 | 251 | 252 | 246 | 248 | 186,000 |
2016/09/29 | 254 | 256 | 246 | 256 | 108,000 |
2016/09/28 | 255 | 255 | 244 | 250 | 98,000 |
2016/09/27 | 253 | 255 | 242 | 255 | 212,000 |
2016/09/26 | 259 | 259 | 253 | 255 | 118,000 |
2016/09/23 | 262 | 263 | 257 | 262 | 227,000 |
2016/09/21 | 245 | 262 | 236 | 262 | 297,000 |
2016/09/20 | 244 | 251 | 244 | 245 | 229,000 |
2016/09/16 | 230 | 244 | 230 | 244 | 177,000 |
2016/09/15 | 231 | 233 | 228 | 228 | 92,000 |
2016/09/14 | 232 | 234 | 228 | 233 | 89,000 |
2016/09/13 | 234 | 235 | 232 | 234 | 47,000 |
2016/09/12 | 237 | 239 | 234 | 234 | 89,000 |
2016/09/09 | 240 | 240 | 238 | 239 | 118,000 |
2016/09/08 | 233 | 240 | 233 | 239 | 192,000 |
2016/09/07 | 231 | 234 | 230 | 233 | 100,000 |
2016/09/06 | 230 | 234 | 230 | 234 | 84,000 |
2016/09/05 | 232 | 234 | 230 | 230 | 78,000 |
2016/09/02 | 237 | 237 | 229 | 231 | 279,000 |
2016/09/01 | 235 | 240 | 234 | 237 | 134,000 |
2016/08/31 | 230 | 234 | 229 | 233 | 83,000 |
2016/08/30 | 227 | 230 | 227 | 228 | 30,000 |
2016/08/29 | 225 | 228 | 225 | 227 | 70,000 |
2016/08/26 | 223 | 223 | 219 | 223 | 167,000 |
2016/08/25 | 224 | 225 | 222 | 223 | 39,000 |
2016/08/24 | 224 | 227 | 224 | 224 | 17,000 |
2016/08/23 | 231 | 231 | 223 | 223 | 71,000 |
2016/08/22 | 226 | 232 | 222 | 231 | 83,000 |
2016/08/19 | 229 | 230 | 225 | 226 | 87,000 |
2016/08/18 | 227 | 236 | 227 | 229 | 82,000 |
2016/08/17 | 226 | 231 | 225 | 229 | 157,000 |
2016/08/16 | 234 | 234 | 226 | 226 | 107,000 |
2016/08/15 | 240 | 240 | 232 | 234 | 46,000 |
2016/08/12 | 244 | 244 | 232 | 240 | 141,000 |
2016/08/10 | 242 | 242 | 238 | 240 | 30,000 |
2016/08/09 | 240 | 243 | 238 | 243 | 59,000 |
2016/08/08 | 240 | 245 | 226 | 240 | 223,000 |
2016/08/05 | 236 | 239 | 228 | 232 | 79,000 |
2016/08/04 | 236 | 238 | 221 | 236 | 137,000 |
2016/08/03 | 245 | 248 | 233 | 233 | 121,000 |
2016/08/02 | 260 | 260 | 253 | 253 | 81,000 |
2016/08/01 | 258 | 263 | 254 | 263 | 191,000 |
2016/07/29 | 244 | 262 | 239 | 260 | 194,000 |
2016/07/28 | 248 | 253 | 245 | 246 | 82,000 |
2016/07/27 | 251 | 253 | 243 | 250 | 195,000 |
2016/07/26 | 246 | 249 | 243 | 247 | 111,000 |
2016/07/25 | 238 | 245 | 238 | 245 | 97,000 |
2016/07/22 | 242 | 246 | 241 | 242 | 47,000 |
2016/07/21 | 247 | 251 | 244 | 246 | 80,000 |
2016/07/20 | 243 | 246 | 241 | 246 | 107,000 |
2016/07/19 | 245 | 247 | 243 | 246 | 90,000 |
2016/07/15 | 241 | 246 | 239 | 245 | 176,000 |
2016/07/14 | 239 | 242 | 236 | 237 | 116,000 |
2016/07/13 | 238 | 245 | 237 | 242 | 142,000 |
2016/07/12 | 227 | 239 | 227 | 236 | 180,000 |
2016/07/11 | 222 | 228 | 212 | 227 | 118,000 |
2016/07/08 | 218 | 219 | 212 | 214 | 90,000 |
2016/07/07 | 212 | 217 | 212 | 217 | 92,000 |
2016/07/06 | 220 | 220 | 212 | 215 | 114,000 |
2016/07/05 | 224 | 225 | 221 | 223 | 91,000 |
2016/07/04 | 229 | 229 | 226 | 228 | 251,000 |
2016/07/01 | 225 | 228 | 225 | 228 | 117,000 |
2016/06/30 | 218 | 224 | 218 | 222 | 184,000 |
2016/06/29 | 216 | 221 | 213 | 216 | 106,000 |
2016/06/28 | 211 | 217 | 203 | 213 | 136,000 |
2016/06/27 | 214 | 214 | 208 | 211 | 125,000 |
2016/06/24 | 226 | 229 | 207 | 208 | 167,000 |
2016/06/23 | 216 | 224 | 216 | 224 | 91,000 |
2016/06/22 | 224 | 226 | 217 | 219 | 304,000 |
2016/06/21 | 218 | 224 | 218 | 224 | 118,000 |
2016/06/20 | 214 | 218 | 213 | 218 | 142,000 |
2016/06/17 | 210 | 214 | 210 | 212 | 215,000 |
2016/06/16 | 215 | 215 | 207 | 207 | 107,000 |
2016/06/15 | 213 | 219 | 213 | 214 | 109,000 |
2016/06/14 | 220 | 220 | 215 | 216 | 75,000 |
2016/06/13 | 225 | 226 | 219 | 219 | 77,000 |
2016/06/10 | 236 | 236 | 228 | 231 | 200,000 |
2016/06/09 | 236 | 237 | 234 | 235 | 56,000 |
2016/06/08 | 235 | 240 | 235 | 239 | 55,000 |
2016/06/07 | 232 | 238 | 232 | 238 | 56,000 |
2016/06/06 | 232 | 235 | 231 | 234 | 85,000 |
2016/06/03 | 236 | 240 | 233 | 235 | 54,000 |
2016/06/02 | 243 | 243 | 237 | 237 | 87,000 |
2016/06/01 | 245 | 249 | 244 | 245 | 58,000 |
2016/05/31 | 237 | 245 | 234 | 245 | 259,000 |
2016/05/30 | 237 | 238 | 236 | 237 | 19,000 |
2016/05/27 | 237 | 237 | 235 | 236 | 32,000 |
2016/05/26 | 238 | 238 | 237 | 237 | 42,000 |
2016/05/25 | 238 | 241 | 235 | 235 | 210,000 |
2016/05/24 | 235 | 237 | 233 | 236 | 108,000 |
2016/05/23 | 232 | 234 | 230 | 234 | 67,000 |
2016/05/20 | 227 | 233 | 227 | 232 | 105,000 |
2016/05/19 | 227 | 230 | 225 | 227 | 220,000 |
2016/05/18 | 225 | 227 | 223 | 227 | 119,000 |
2016/05/17 | 219 | 224 | 218 | 223 | 122,000 |
2016/05/16 | 211 | 218 | 211 | 216 | 113,000 |
2016/05/13 | 218 | 218 | 211 | 211 | 198,000 |
2016/05/12 | 217 | 219 | 215 | 218 | 71,000 |
2016/05/11 | 217 | 221 | 215 | 218 | 83,000 |
2016/05/10 | 211 | 217 | 210 | 215 | 114,000 |
2016/05/09 | 208 | 213 | 208 | 210 | 69,000 |
2016/05/06 | 211 | 212 | 206 | 208 | 120,000 |
2016/05/02 | 217 | 218 | 206 | 207 | 278,000 |
2016/04/28 | 234 | 239 | 221 | 221 | 227,000 |
2016/04/27 | 229 | 233 | 229 | 231 | 89,000 |
2016/04/26 | 229 | 230 | 226 | 230 | 78,000 |
2016/04/25 | 227 | 230 | 223 | 230 | 200,000 |
2016/04/22 | 219 | 225 | 218 | 225 | 156,000 |
2016/04/21 | 215 | 219 | 215 | 219 | 187,000 |
2016/04/20 | 219 | 220 | 214 | 214 | 197,000 |
2016/04/19 | 215 | 219 | 214 | 218 | 201,000 |
2016/04/18 | 211 | 212 | 210 | 211 | 79,000 |
2016/04/15 | 212 | 215 | 211 | 215 | 63,000 |
2016/04/14 | 212 | 215 | 210 | 214 | 128,000 |
2016/04/13 | 205 | 210 | 205 | 207 | 78,000 |
2016/04/12 | 199 | 205 | 195 | 204 | 129,000 |
2016/04/11 | 201 | 201 | 198 | 199 | 60,000 |
2016/04/08 | 200 | 205 | 199 | 202 | 179,000 |
2016/04/07 | 204 | 204 | 202 | 203 | 75,000 |
2016/04/06 | 201 | 204 | 200 | 201 | 97,000 |
2016/04/05 | 206 | 207 | 201 | 201 | 111,000 |
2016/04/04 | 206 | 208 | 203 | 208 | 96,000 |
2016/04/01 | 215 | 215 | 204 | 204 | 173,000 |
2016/03/31 | 213 | 217 | 211 | 212 | 172,000 |
2016/03/30 | 219 | 219 | 213 | 215 | 71,000 |
2016/03/29 | 220 | 221 | 216 | 220 | 84,000 |
2016/03/28 | 219 | 224 | 217 | 224 | 115,000 |
2016/03/25 | 221 | 222 | 217 | 219 | 135,000 |
2016/03/24 | 225 | 225 | 220 | 221 | 94,000 |
2016/03/23 | 228 | 228 | 225 | 226 | 80,000 |
2016/03/22 | 224 | 228 | 223 | 227 | 126,000 |
2016/03/18 | 223 | 225 | 219 | 224 | 193,000 |
2016/03/17 | 223 | 228 | 221 | 222 | 138,000 |
2016/03/16 | 225 | 226 | 221 | 221 | 68,000 |
2016/03/15 | 224 | 229 | 223 | 227 | 104,000 |
2016/03/14 | 218 | 227 | 218 | 224 | 160,000 |
2016/03/11 | 214 | 219 | 212 | 218 | 204,000 |
2016/03/10 | 214 | 216 | 211 | 214 | 126,000 |
2016/03/09 | 214 | 214 | 210 | 213 | 143,000 |
2016/03/08 | 221 | 222 | 216 | 217 | 121,000 |
2016/03/07 | 221 | 225 | 219 | 222 | 73,000 |
2016/03/04 | 216 | 222 | 216 | 219 | 190,000 |
2016/03/03 | 213 | 219 | 213 | 217 | 92,000 |
2016/03/02 | 213 | 214 | 209 | 212 | 136,000 |
2016/03/01 | 204 | 209 | 202 | 207 | 169,000 |
2016/02/29 | 208 | 211 | 203 | 203 | 111,000 |
2016/02/26 | 204 | 206 | 203 | 205 | 246,000 |
2016/02/25 | 198 | 202 | 198 | 200 | 134,000 |
2016/02/24 | 195 | 202 | 194 | 197 | 114,000 |
2016/02/23 | 203 | 203 | 197 | 197 | 94,000 |
2016/02/22 | 199 | 201 | 197 | 200 | 136,000 |
2016/02/19 | 203 | 203 | 199 | 200 | 105,000 |
2016/02/18 | 204 | 204 | 199 | 203 | 141,000 |
2016/02/17 | 199 | 204 | 199 | 199 | 111,000 |
2016/02/16 | 203 | 206 | 199 | 199 | 132,000 |
2016/02/15 | 197 | 204 | 197 | 203 | 218,000 |
2016/02/12 | 194 | 197 | 192 | 192 | 228,000 |
2016/02/10 | 204 | 205 | 197 | 198 | 232,000 |
2016/02/09 | 210 | 210 | 201 | 202 | 216,000 |
2016/02/08 | 215 | 219 | 213 | 215 | 135,000 |
2016/02/05 | 220 | 225 | 216 | 218 | 138,000 |
2016/02/04 | 231 | 233 | 221 | 221 | 310,000 |
2016/02/03 | 234 | 234 | 231 | 231 | 127,000 |
2016/02/02 | 239 | 245 | 238 | 238 | 175,000 |
2016/02/01 | 249 | 249 | 238 | 241 | 232,000 |
2016/01/29 | 242 | 249 | 237 | 248 | 221,000 |
2016/01/28 | 241 | 246 | 240 | 242 | 76,000 |
2016/01/27 | 241 | 243 | 239 | 240 | 96,000 |
2016/01/26 | 239 | 241 | 237 | 237 | 115,000 |
2016/01/25 | 245 | 248 | 243 | 245 | 75,000 |
2016/01/22 | 246 | 246 | 241 | 244 | 149,000 |
2016/01/21 | 245 | 254 | 238 | 238 | 127,000 |
2016/01/20 | 250 | 251 | 246 | 246 | 159,000 |
2016/01/19 | 254 | 254 | 247 | 248 | 197,000 |
2016/01/18 | 252 | 255 | 251 | 254 | 104,000 |
2016/01/15 | 260 | 260 | 253 | 253 | 132,000 |
2016/01/14 | 258 | 260 | 256 | 257 | 162,000 |
2016/01/13 | 261 | 266 | 258 | 261 | 210,000 |
2016/01/12 | 260 | 262 | 259 | 259 | 144,000 |
2016/01/08 | 262 | 265 | 262 | 263 | 129,000 |
2016/01/07 | 265 | 268 | 263 | 264 | 107,000 |
2016/01/06 | 268 | 269 | 266 | 266 | 101,000 |
2016/01/05 | 268 | 271 | 268 | 269 | 79,000 |
2016/01/04 | 270 | 273 | 268 | 268 | 90,000 |