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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,807 | 1,807 | 1,740 | 1,752 | 18,200 |
| 2019/12/27 | 1,758 | 1,809 | 1,758 | 1,804 | 14,600 |
| 2019/12/26 | 1,730 | 1,769 | 1,726 | 1,769 | 19,100 |
| 2019/12/25 | 1,771 | 1,783 | 1,731 | 1,747 | 13,900 |
| 2019/12/24 | 1,800 | 1,800 | 1,766 | 1,768 | 10,500 |
| 2019/12/23 | 1,835 | 1,835 | 1,800 | 1,800 | 8,200 |
| 2019/12/20 | 1,837 | 1,842 | 1,820 | 1,842 | 18,200 |
| 2019/12/19 | 1,824 | 1,827 | 1,805 | 1,826 | 14,300 |
| 2019/12/18 | 1,858 | 1,864 | 1,816 | 1,824 | 15,600 |
| 2019/12/17 | 1,813 | 1,860 | 1,810 | 1,858 | 24,400 |
| 2019/12/16 | 1,802 | 1,807 | 1,776 | 1,803 | 16,000 |
| 2019/12/13 | 1,772 | 1,812 | 1,759 | 1,803 | 45,400 |
| 2019/12/12 | 1,771 | 1,771 | 1,713 | 1,713 | 18,500 |
| 2019/12/11 | 1,790 | 1,800 | 1,763 | 1,772 | 22,700 |
| 2019/12/10 | 1,792 | 1,808 | 1,784 | 1,796 | 36,700 |
| 2019/12/09 | 1,796 | 1,800 | 1,783 | 1,792 | 14,600 |
| 2019/12/06 | 1,744 | 1,783 | 1,744 | 1,783 | 18,500 |
| 2019/12/05 | 1,731 | 1,748 | 1,730 | 1,744 | 16,500 |
| 2019/12/04 | 1,695 | 1,722 | 1,671 | 1,722 | 17,100 |
| 2019/12/03 | 1,738 | 1,739 | 1,711 | 1,713 | 16,300 |
| 2019/12/02 | 1,723 | 1,746 | 1,709 | 1,740 | 15,300 |
| 2019/11/29 | 1,692 | 1,709 | 1,687 | 1,705 | 13,700 |
| 2019/11/28 | 1,670 | 1,692 | 1,669 | 1,690 | 10,900 |
| 2019/11/27 | 1,628 | 1,661 | 1,628 | 1,659 | 12,200 |
| 2019/11/26 | 1,674 | 1,675 | 1,625 | 1,625 | 16,300 |
| 2019/11/25 | 1,642 | 1,665 | 1,642 | 1,664 | 5,900 |
| 2019/11/22 | 1,627 | 1,655 | 1,627 | 1,628 | 16,100 |
| 2019/11/21 | 1,627 | 1,633 | 1,600 | 1,627 | 18,700 |
| 2019/11/20 | 1,651 | 1,651 | 1,624 | 1,627 | 19,500 |
| 2019/11/19 | 1,695 | 1,701 | 1,664 | 1,664 | 15,800 |
| 2019/11/18 | 1,674 | 1,695 | 1,668 | 1,695 | 11,600 |
| 2019/11/15 | 1,621 | 1,670 | 1,613 | 1,660 | 29,400 |
| 2019/11/14 | 1,633 | 1,636 | 1,606 | 1,623 | 15,200 |
| 2019/11/13 | 1,652 | 1,654 | 1,620 | 1,620 | 9,500 |
| 2019/11/12 | 1,645 | 1,659 | 1,617 | 1,649 | 17,000 |
| 2019/11/11 | 1,625 | 1,674 | 1,615 | 1,653 | 27,000 |
| 2019/11/08 | 1,695 | 1,700 | 1,618 | 1,629 | 24,700 |
| 2019/11/07 | 1,688 | 1,688 | 1,660 | 1,660 | 11,400 |
| 2019/11/06 | 1,691 | 1,704 | 1,662 | 1,674 | 28,200 |
| 2019/11/05 | 1,630 | 1,651 | 1,607 | 1,651 | 36,200 |
| 2019/11/01 | 1,616 | 1,616 | 1,593 | 1,603 | 7,000 |
| 2019/10/31 | 1,644 | 1,644 | 1,586 | 1,617 | 28,000 |
| 2019/10/30 | 1,593 | 1,630 | 1,576 | 1,630 | 36,700 |
| 2019/10/29 | 1,585 | 1,597 | 1,578 | 1,593 | 13,600 |
| 2019/10/28 | 1,586 | 1,586 | 1,563 | 1,564 | 8,800 |
| 2019/10/25 | 1,571 | 1,587 | 1,560 | 1,585 | 8,700 |
| 2019/10/24 | 1,570 | 1,588 | 1,557 | 1,577 | 10,900 |
| 2019/10/23 | 1,567 | 1,567 | 1,538 | 1,561 | 9,800 |
| 2019/10/21 | 1,557 | 1,559 | 1,546 | 1,551 | 6,000 |
| 2019/10/18 | 1,542 | 1,574 | 1,524 | 1,538 | 25,200 |
| 2019/10/17 | 1,560 | 1,560 | 1,535 | 1,542 | 11,800 |
| 2019/10/16 | 1,532 | 1,580 | 1,527 | 1,560 | 48,900 |
| 2019/10/15 | 1,525 | 1,532 | 1,505 | 1,517 | 19,600 |
| 2019/10/11 | 1,505 | 1,514 | 1,489 | 1,498 | 7,800 |
| 2019/10/10 | 1,500 | 1,502 | 1,476 | 1,492 | 11,700 |
| 2019/10/09 | 1,500 | 1,517 | 1,487 | 1,516 | 11,800 |
| 2019/10/08 | 1,483 | 1,513 | 1,479 | 1,512 | 13,800 |
| 2019/10/07 | 1,468 | 1,475 | 1,458 | 1,468 | 7,900 |
| 2019/10/04 | 1,484 | 1,488 | 1,463 | 1,468 | 21,100 |
| 2019/10/03 | 1,514 | 1,514 | 1,489 | 1,506 | 19,500 |
| 2019/10/02 | 1,510 | 1,553 | 1,502 | 1,551 | 20,800 |
| 2019/10/01 | 1,469 | 1,524 | 1,469 | 1,524 | 13,200 |
| 2019/09/30 | 1,515 | 1,515 | 1,465 | 1,471 | 21,100 |
| 2019/09/27 | 1,556 | 1,556 | 1,487 | 1,501 | 24,000 |
| 2019/09/26 | 1,579 | 1,592 | 1,549 | 1,568 | 26,900 |
| 2019/09/25 | 1,579 | 1,579 | 1,553 | 1,568 | 15,400 |
| 2019/09/24 | 1,580 | 1,589 | 1,548 | 1,579 | 25,400 |
| 2019/09/20 | 1,560 | 1,575 | 1,554 | 1,570 | 15,500 |
| 2019/09/19 | 1,494 | 1,555 | 1,494 | 1,554 | 27,500 |
| 2019/09/18 | 1,509 | 1,509 | 1,485 | 1,494 | 21,400 |
| 2019/09/17 | 1,503 | 1,525 | 1,485 | 1,514 | 25,500 |
| 2019/09/13 | 1,510 | 1,534 | 1,483 | 1,496 | 78,500 |
| 2019/09/12 | 1,561 | 1,564 | 1,526 | 1,545 | 40,700 |
| 2019/09/11 | 1,459 | 1,566 | 1,452 | 1,552 | 80,300 |
| 2019/09/10 | 1,420 | 1,461 | 1,420 | 1,444 | 35,500 |
| 2019/09/09 | 1,383 | 1,418 | 1,383 | 1,418 | 22,100 |
| 2019/09/06 | 1,367 | 1,382 | 1,358 | 1,379 | 21,000 |
| 2019/09/05 | 1,331 | 1,380 | 1,331 | 1,356 | 33,200 |
| 2019/09/04 | 1,345 | 1,345 | 1,321 | 1,325 | 24,200 |
| 2019/09/03 | 1,337 | 1,353 | 1,334 | 1,347 | 11,300 |
| 2019/09/02 | 1,356 | 1,356 | 1,336 | 1,336 | 16,600 |
| 2019/08/30 | 1,344 | 1,385 | 1,341 | 1,372 | 30,800 |
| 2019/08/29 | 1,342 | 1,342 | 1,307 | 1,324 | 21,200 |
| 2019/08/28 | 1,357 | 1,359 | 1,336 | 1,349 | 19,500 |
| 2019/08/27 | 1,368 | 1,385 | 1,355 | 1,355 | 12,000 |
| 2019/08/26 | 1,386 | 1,400 | 1,364 | 1,366 | 22,300 |
| 2019/08/23 | 1,424 | 1,426 | 1,407 | 1,410 | 8,800 |
| 2019/08/22 | 1,450 | 1,451 | 1,425 | 1,431 | 9,600 |
| 2019/08/21 | 1,442 | 1,442 | 1,431 | 1,433 | 5,700 |
| 2019/08/20 | 1,465 | 1,467 | 1,444 | 1,462 | 9,000 |
| 2019/08/19 | 1,447 | 1,468 | 1,447 | 1,463 | 7,700 |
| 2019/08/16 | 1,433 | 1,448 | 1,427 | 1,447 | 6,400 |
| 2019/08/15 | 1,426 | 1,449 | 1,422 | 1,446 | 8,700 |
| 2019/08/14 | 1,460 | 1,472 | 1,449 | 1,472 | 7,800 |
| 2019/08/13 | 1,438 | 1,457 | 1,425 | 1,457 | 13,600 |
| 2019/08/09 | 1,479 | 1,479 | 1,453 | 1,464 | 8,100 |
| 2019/08/08 | 1,478 | 1,478 | 1,439 | 1,469 | 9,900 |
| 2019/08/07 | 1,414 | 1,468 | 1,414 | 1,453 | 16,100 |
| 2019/08/06 | 1,402 | 1,440 | 1,381 | 1,427 | 21,900 |
| 2019/08/05 | 1,460 | 1,460 | 1,410 | 1,428 | 27,600 |
| 2019/08/02 | 1,515 | 1,515 | 1,452 | 1,460 | 37,300 |
| 2019/08/01 | 1,523 | 1,529 | 1,510 | 1,528 | 10,200 |
| 2019/07/31 | 1,542 | 1,547 | 1,520 | 1,520 | 27,500 |
| 2019/07/30 | 1,542 | 1,569 | 1,542 | 1,568 | 19,200 |
| 2019/07/29 | 1,536 | 1,543 | 1,526 | 1,543 | 8,600 |
| 2019/07/26 | 1,536 | 1,546 | 1,530 | 1,542 | 10,200 |
| 2019/07/25 | 1,538 | 1,552 | 1,538 | 1,548 | 5,600 |
| 2019/07/24 | 1,544 | 1,554 | 1,534 | 1,545 | 15,500 |
| 2019/07/23 | 1,550 | 1,562 | 1,532 | 1,550 | 7,700 |
| 2019/07/22 | 1,567 | 1,567 | 1,544 | 1,548 | 11,800 |
| 2019/07/19 | 1,545 | 1,571 | 1,545 | 1,567 | 11,800 |
| 2019/07/18 | 1,599 | 1,599 | 1,538 | 1,545 | 24,400 |
| 2019/07/17 | 1,601 | 1,617 | 1,588 | 1,602 | 11,200 |
| 2019/07/16 | 1,611 | 1,625 | 1,610 | 1,616 | 5,200 |
| 2019/07/12 | 1,645 | 1,647 | 1,610 | 1,626 | 9,500 |
| 2019/07/11 | 1,615 | 1,651 | 1,612 | 1,648 | 10,600 |
| 2019/07/10 | 1,606 | 1,636 | 1,601 | 1,621 | 17,900 |
| 2019/07/09 | 1,633 | 1,653 | 1,603 | 1,615 | 10,600 |
| 2019/07/08 | 1,669 | 1,688 | 1,631 | 1,633 | 17,200 |
| 2019/07/05 | 1,645 | 1,679 | 1,639 | 1,673 | 15,400 |
| 2019/07/04 | 1,648 | 1,667 | 1,648 | 1,666 | 14,600 |
| 2019/07/03 | 1,624 | 1,656 | 1,594 | 1,638 | 49,700 |
| 2019/07/02 | 1,614 | 1,635 | 1,614 | 1,621 | 15,500 |
| 2019/07/01 | 1,568 | 1,610 | 1,566 | 1,608 | 14,800 |
| 2019/06/28 | 1,543 | 1,555 | 1,536 | 1,543 | 12,900 |
| 2019/06/27 | 1,515 | 1,551 | 1,515 | 1,551 | 12,700 |
| 2019/06/26 | 1,516 | 1,520 | 1,508 | 1,510 | 20,100 |
| 2019/06/25 | 1,537 | 1,551 | 1,520 | 1,523 | 13,400 |
| 2019/06/24 | 1,527 | 1,544 | 1,518 | 1,537 | 17,000 |
| 2019/06/21 | 1,524 | 1,569 | 1,514 | 1,514 | 89,600 |
| 2019/06/20 | 1,537 | 1,542 | 1,521 | 1,522 | 40,300 |
| 2019/06/19 | 1,532 | 1,545 | 1,528 | 1,533 | 23,100 |
| 2019/06/18 | 1,570 | 1,570 | 1,518 | 1,521 | 16,800 |
| 2019/06/17 | 1,586 | 1,592 | 1,557 | 1,563 | 15,700 |
| 2019/06/14 | 1,589 | 1,594 | 1,570 | 1,585 | 21,500 |
| 2019/06/13 | 1,624 | 1,624 | 1,572 | 1,593 | 34,800 |
| 2019/06/12 | 1,647 | 1,655 | 1,627 | 1,633 | 8,300 |
| 2019/06/11 | 1,638 | 1,662 | 1,632 | 1,660 | 9,900 |
| 2019/06/10 | 1,631 | 1,638 | 1,616 | 1,625 | 10,500 |
| 2019/06/07 | 1,623 | 1,635 | 1,601 | 1,629 | 8,900 |
| 2019/06/06 | 1,648 | 1,653 | 1,631 | 1,632 | 5,100 |
| 2019/06/05 | 1,600 | 1,651 | 1,600 | 1,648 | 19,400 |
| 2019/06/04 | 1,558 | 1,595 | 1,550 | 1,593 | 12,200 |
| 2019/06/03 | 1,563 | 1,563 | 1,528 | 1,547 | 16,400 |
| 2019/05/31 | 1,610 | 1,610 | 1,575 | 1,581 | 22,900 |
| 2019/05/30 | 1,628 | 1,628 | 1,606 | 1,615 | 10,100 |
| 2019/05/29 | 1,655 | 1,655 | 1,630 | 1,637 | 9,500 |
| 2019/05/28 | 1,643 | 1,666 | 1,632 | 1,661 | 18,300 |
| 2019/05/27 | 1,629 | 1,639 | 1,623 | 1,635 | 6,700 |
| 2019/05/24 | 1,609 | 1,635 | 1,585 | 1,621 | 10,300 |
| 2019/05/23 | 1,634 | 1,641 | 1,593 | 1,613 | 14,600 |
| 2019/05/22 | 1,643 | 1,648 | 1,621 | 1,629 | 7,500 |
| 2019/05/21 | 1,638 | 1,664 | 1,618 | 1,641 | 6,200 |
| 2019/05/20 | 1,650 | 1,656 | 1,617 | 1,642 | 14,100 |
| 2019/05/17 | 1,607 | 1,637 | 1,607 | 1,628 | 16,500 |
| 2019/05/16 | 1,590 | 1,614 | 1,566 | 1,602 | 18,500 |
| 2019/05/15 | 1,539 | 1,588 | 1,535 | 1,580 | 14,900 |
| 2019/05/14 | 1,562 | 1,600 | 1,539 | 1,599 | 11,400 |
| 2019/05/13 | 1,630 | 1,630 | 1,558 | 1,589 | 16,900 |
| 2019/05/10 | 1,652 | 1,654 | 1,624 | 1,629 | 19,900 |
| 2019/05/09 | 1,679 | 1,679 | 1,638 | 1,647 | 20,900 |
| 2019/05/08 | 1,705 | 1,707 | 1,667 | 1,681 | 20,600 |
| 2019/05/07 | 1,751 | 1,751 | 1,719 | 1,723 | 14,700 |
| 2019/04/26 | 1,763 | 1,774 | 1,737 | 1,761 | 6,700 |
| 2019/04/25 | 1,747 | 1,783 | 1,734 | 1,772 | 14,000 |
| 2019/04/24 | 1,780 | 1,780 | 1,740 | 1,745 | 12,500 |
| 2019/04/23 | 1,773 | 1,786 | 1,765 | 1,766 | 9,100 |
| 2019/04/22 | 1,779 | 1,787 | 1,763 | 1,781 | 7,700 |
| 2019/04/19 | 1,777 | 1,791 | 1,776 | 1,779 | 9,000 |
| 2019/04/18 | 1,822 | 1,822 | 1,757 | 1,776 | 18,500 |
| 2019/04/17 | 1,813 | 1,825 | 1,808 | 1,821 | 8,300 |
| 2019/04/16 | 1,837 | 1,837 | 1,810 | 1,813 | 7,700 |
| 2019/04/15 | 1,820 | 1,872 | 1,820 | 1,837 | 21,300 |
| 2019/04/12 | 1,813 | 1,823 | 1,800 | 1,802 | 10,900 |
| 2019/04/11 | 1,830 | 1,839 | 1,808 | 1,832 | 10,200 |
| 2019/04/10 | 1,853 | 1,853 | 1,823 | 1,848 | 11,300 |
| 2019/04/09 | 1,894 | 1,894 | 1,864 | 1,876 | 6,500 |
| 2019/04/08 | 1,929 | 1,929 | 1,890 | 1,901 | 6,000 |
| 2019/04/05 | 1,950 | 1,950 | 1,920 | 1,937 | 7,800 |
| 2019/04/04 | 1,940 | 1,964 | 1,932 | 1,938 | 8,700 |
| 2019/04/03 | 1,925 | 1,951 | 1,920 | 1,949 | 15,000 |
| 2019/04/02 | 1,962 | 1,965 | 1,926 | 1,933 | 12,200 |
| 2019/04/01 | 1,946 | 1,948 | 1,926 | 1,942 | 23,400 |
| 2019/03/29 | 1,957 | 1,957 | 1,905 | 1,906 | 9,600 |
| 2019/03/28 | 1,979 | 1,979 | 1,914 | 1,935 | 18,100 |
| 2019/03/27 | 1,975 | 1,994 | 1,951 | 1,989 | 21,300 |
| 2019/03/26 | 1,902 | 2,036 | 1,902 | 2,036 | 29,200 |
| 2019/03/25 | 1,932 | 1,932 | 1,877 | 1,883 | 22,300 |
| 2019/03/22 | 1,947 | 1,957 | 1,926 | 1,956 | 8,700 |
| 2019/03/20 | 1,913 | 1,947 | 1,913 | 1,947 | 15,000 |
| 2019/03/19 | 1,916 | 1,934 | 1,895 | 1,913 | 19,900 |
| 2019/03/18 | 1,890 | 1,917 | 1,866 | 1,914 | 30,900 |
| 2019/03/15 | 1,807 | 1,898 | 1,807 | 1,893 | 30,100 |
| 2019/03/14 | 1,797 | 1,802 | 1,780 | 1,797 | 12,500 |
| 2019/03/13 | 1,793 | 1,798 | 1,775 | 1,779 | 6,900 |
| 2019/03/12 | 1,739 | 1,802 | 1,739 | 1,796 | 21,600 |
| 2019/03/11 | 1,735 | 1,753 | 1,729 | 1,733 | 14,300 |
| 2019/03/08 | 1,775 | 1,781 | 1,736 | 1,743 | 44,400 |
| 2019/03/07 | 1,790 | 1,797 | 1,752 | 1,779 | 18,700 |
| 2019/03/06 | 1,792 | 1,800 | 1,784 | 1,791 | 11,500 |
| 2019/03/05 | 1,789 | 1,807 | 1,789 | 1,803 | 8,000 |
| 2019/03/04 | 1,836 | 1,836 | 1,792 | 1,806 | 12,100 |
| 2019/03/01 | 1,812 | 1,823 | 1,798 | 1,814 | 14,700 |
| 2019/02/28 | 1,784 | 1,823 | 1,782 | 1,811 | 10,600 |
| 2019/02/27 | 1,799 | 1,801 | 1,782 | 1,784 | 12,100 |
| 2019/02/26 | 1,821 | 1,821 | 1,780 | 1,794 | 11,300 |
| 2019/02/25 | 1,810 | 1,836 | 1,801 | 1,831 | 7,100 |
| 2019/02/22 | 1,819 | 1,819 | 1,790 | 1,811 | 10,000 |
| 2019/02/21 | 1,806 | 1,824 | 1,788 | 1,820 | 9,000 |
| 2019/02/20 | 1,800 | 1,825 | 1,795 | 1,806 | 13,100 |
| 2019/02/19 | 1,781 | 1,808 | 1,781 | 1,800 | 12,500 |
| 2019/02/18 | 1,762 | 1,797 | 1,762 | 1,781 | 13,300 |
| 2019/02/15 | 1,725 | 1,748 | 1,718 | 1,739 | 9,100 |
| 2019/02/14 | 1,735 | 1,757 | 1,732 | 1,741 | 11,200 |
| 2019/02/13 | 1,715 | 1,742 | 1,712 | 1,735 | 11,600 |
| 2019/02/12 | 1,710 | 1,750 | 1,710 | 1,734 | 20,900 |
| 2019/02/08 | 1,722 | 1,728 | 1,702 | 1,705 | 21,400 |
| 2019/02/07 | 1,726 | 1,735 | 1,722 | 1,723 | 11,200 |
| 2019/02/06 | 1,746 | 1,746 | 1,722 | 1,741 | 12,900 |
| 2019/02/05 | 1,705 | 1,750 | 1,705 | 1,734 | 9,100 |
| 2019/02/04 | 1,700 | 1,731 | 1,700 | 1,715 | 15,200 |
| 2019/02/01 | 1,735 | 1,735 | 1,681 | 1,682 | 21,400 |
| 2019/01/31 | 1,726 | 1,757 | 1,726 | 1,729 | 13,700 |
| 2019/01/30 | 1,751 | 1,751 | 1,712 | 1,719 | 21,400 |
| 2019/01/29 | 1,742 | 1,758 | 1,725 | 1,741 | 13,000 |
| 2019/01/28 | 1,779 | 1,786 | 1,741 | 1,751 | 21,900 |
| 2019/01/25 | 1,787 | 1,812 | 1,779 | 1,785 | 13,800 |
| 2019/01/24 | 1,785 | 1,816 | 1,783 | 1,787 | 7,500 |
| 2019/01/23 | 1,786 | 1,807 | 1,774 | 1,798 | 6,500 |
| 2019/01/22 | 1,822 | 1,822 | 1,788 | 1,806 | 11,200 |
| 2019/01/21 | 1,814 | 1,820 | 1,797 | 1,807 | 10,200 |
| 2019/01/18 | 1,811 | 1,832 | 1,779 | 1,779 | 17,900 |
| 2019/01/17 | 1,800 | 1,830 | 1,792 | 1,810 | 10,300 |
| 2019/01/16 | 1,815 | 1,815 | 1,788 | 1,790 | 8,700 |
| 2019/01/15 | 1,789 | 1,841 | 1,789 | 1,822 | 14,100 |
| 2019/01/11 | 1,815 | 1,815 | 1,787 | 1,795 | 6,600 |
| 2019/01/10 | 1,775 | 1,832 | 1,758 | 1,819 | 20,800 |
| 2019/01/09 | 1,834 | 1,834 | 1,778 | 1,788 | 12,300 |
| 2019/01/08 | 1,777 | 1,828 | 1,772 | 1,823 | 26,300 |
| 2019/01/07 | 1,818 | 1,844 | 1,766 | 1,771 | 20,200 |
| 2019/01/04 | 1,726 | 1,782 | 1,726 | 1,770 | 25,400 |