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 |
---|---|---|---|---|---|
1988/12/28 | 7,025 | 7,125 | 6,975 | 7,125 | 10,064 |
1988/12/27 | 6,925 | 6,975 | 6,925 | 6,975 | 1,295 |
1988/12/26 | 6,905 | 6,945 | 6,895 | 6,925 | 5,381 |
1988/12/23 | 6,704 | 6,905 | 6,704 | 6,905 | 199 |
1988/12/21 | 6,905 | 6,905 | 6,905 | 6,905 | 100 |
1988/12/19 | 6,925 | 6,925 | 6,925 | 6,925 | 1,395 |
1988/12/15 | 6,905 | 6,915 | 6,905 | 6,915 | 996 |
1988/12/13 | 6,824 | 6,925 | 6,824 | 6,925 | 1,594 |
1988/12/12 | 6,764 | 6,925 | 6,764 | 6,824 | 1,794 |
1988/12/09 | 6,624 | 6,764 | 6,624 | 6,764 | 1,594 |
1988/12/08 | 6,624 | 6,624 | 6,624 | 6,624 | 797 |
1988/12/07 | 6,614 | 6,624 | 6,614 | 6,624 | 5,480 |
1988/12/06 | 6,533 | 6,533 | 6,533 | 6,533 | 299 |
1988/12/05 | 6,624 | 6,624 | 6,624 | 6,624 | 100 |
1988/12/03 | 6,523 | 6,523 | 6,523 | 6,523 | 199 |
1988/12/02 | 6,523 | 6,523 | 6,523 | 6,523 | 299 |
1988/11/30 | 6,523 | 6,523 | 6,523 | 6,523 | 100 |
1988/11/28 | 6,523 | 6,523 | 6,523 | 6,523 | 100 |
1988/11/26 | 6,523 | 6,523 | 6,523 | 6,523 | 299 |
1988/11/24 | 6,523 | 6,523 | 6,523 | 6,523 | 5,381 |
1988/11/22 | 6,624 | 6,624 | 6,523 | 6,523 | 1,893 |
1988/11/21 | 6,523 | 6,624 | 6,523 | 6,523 | 897 |
1988/11/18 | 6,523 | 6,624 | 6,523 | 6,624 | 299 |
1988/11/16 | 6,624 | 6,624 | 6,624 | 6,624 | 698 |
1988/11/09 | 6,754 | 6,754 | 6,724 | 6,724 | 797 |
1988/11/08 | 6,764 | 6,774 | 6,764 | 6,774 | 299 |
1988/11/07 | 6,794 | 6,794 | 6,794 | 6,794 | 100 |
1988/11/05 | 6,714 | 6,824 | 6,714 | 6,824 | 996 |
1988/11/04 | 6,523 | 6,814 | 6,523 | 6,814 | 399 |
1988/10/28 | 6,824 | 6,824 | 6,824 | 6,824 | 4,484 |
1988/10/27 | 6,824 | 6,824 | 6,824 | 6,824 | 5,480 |
1988/10/25 | 6,905 | 6,915 | 6,905 | 6,915 | 3,687 |
1988/10/24 | 6,804 | 6,925 | 6,804 | 6,925 | 9,267 |
1988/10/22 | 6,824 | 6,824 | 6,824 | 6,824 | 1,495 |
1988/10/21 | 6,885 | 6,895 | 6,885 | 6,895 | 299 |
1988/10/18 | 6,905 | 6,905 | 6,905 | 6,905 | 100 |
1988/10/17 | 6,925 | 6,925 | 6,925 | 6,925 | 1,196 |
1988/10/11 | 6,925 | 6,925 | 6,925 | 6,925 | 996 |
1988/10/07 | 6,925 | 6,925 | 6,925 | 6,925 | 299 |
1988/10/06 | 6,925 | 6,925 | 6,925 | 6,925 | 897 |
1988/10/05 | 7,005 | 7,005 | 6,925 | 6,925 | 996 |
1988/10/04 | 7,005 | 7,005 | 7,005 | 7,005 | 1,096 |
1988/10/03 | 6,905 | 6,905 | 6,905 | 6,905 | 1,096 |
1988/09/30 | 6,925 | 7,005 | 6,925 | 7,005 | 1,096 |
1988/09/29 | 7,015 | 7,025 | 7,015 | 7,025 | 2,093 |
1988/09/28 | 7,025 | 7,025 | 7,025 | 7,025 | 996 |
1988/09/26 | 7,015 | 7,075 | 6,925 | 7,025 | 2,192 |
1988/09/24 | 7,025 | 7,025 | 7,025 | 7,025 | 1,893 |
1988/09/21 | 7,025 | 7,025 | 7,025 | 7,025 | 1,395 |
1988/09/20 | 7,025 | 7,025 | 7,025 | 7,025 | 3,089 |
1988/09/19 | 7,125 | 7,125 | 7,125 | 7,125 | 996 |
1988/09/16 | 7,025 | 7,125 | 7,025 | 7,125 | 3,388 |
1988/09/14 | 7,025 | 7,025 | 7,025 | 7,025 | 1,395 |
1988/09/13 | 7,025 | 7,125 | 7,025 | 7,025 | 1,694 |
1988/09/12 | 7,025 | 7,025 | 7,025 | 7,025 | 1,594 |
1988/09/09 | 7,025 | 7,025 | 7,025 | 7,025 | 498 |
1988/09/08 | 7,115 | 7,115 | 7,025 | 7,025 | 598 |
1988/09/07 | 6,925 | 7,125 | 6,925 | 7,125 | 1,694 |
1988/09/06 | 7,025 | 7,025 | 6,824 | 7,025 | 2,690 |
1988/09/05 | 6,824 | 6,935 | 6,824 | 6,925 | 1,295 |
1988/09/03 | 6,724 | 6,824 | 6,724 | 6,824 | 1,794 |
1988/09/02 | 6,674 | 6,724 | 6,674 | 6,724 | 1,395 |
1988/09/01 | 6,724 | 6,724 | 6,724 | 6,724 | 100 |
1988/08/31 | 6,724 | 6,724 | 6,724 | 6,724 | 100 |
1988/08/30 | 6,523 | 6,624 | 6,523 | 6,624 | 1,495 |
1988/08/29 | 6,523 | 6,523 | 6,523 | 6,523 | 399 |
1988/08/27 | 6,523 | 6,523 | 6,523 | 6,523 | 1,993 |
1988/08/26 | 6,523 | 6,523 | 6,523 | 6,523 | 1,395 |
1988/08/25 | 6,594 | 6,594 | 6,523 | 6,523 | 5,779 |
1988/08/23 | 6,523 | 6,523 | 6,523 | 6,523 | 1,295 |
1988/08/22 | 6,523 | 6,523 | 6,523 | 6,523 | 797 |
1988/08/19 | 6,624 | 6,624 | 6,624 | 6,624 | 498 |
1988/08/18 | 6,624 | 6,624 | 6,624 | 6,624 | 2,192 |
1988/08/17 | 6,624 | 6,624 | 6,624 | 6,624 | 299 |
1988/08/16 | 6,624 | 6,624 | 6,624 | 6,624 | 797 |
1988/08/12 | 6,624 | 6,724 | 6,624 | 6,724 | 897 |
1988/08/11 | 6,724 | 6,724 | 6,624 | 6,724 | 498 |
1988/08/10 | 6,624 | 6,624 | 6,523 | 6,523 | 1,096 |
1988/08/08 | 6,624 | 6,624 | 6,624 | 6,624 | 996 |
1988/08/06 | 6,523 | 6,624 | 6,523 | 6,624 | 598 |
1988/08/05 | 6,523 | 6,624 | 6,523 | 6,624 | 1,096 |
1988/08/03 | 6,674 | 6,674 | 6,624 | 6,624 | 1,495 |
1988/08/02 | 6,674 | 6,674 | 6,674 | 6,674 | 399 |
1988/08/01 | 6,624 | 6,674 | 6,624 | 6,674 | 996 |
1988/07/30 | 6,624 | 6,624 | 6,624 | 6,624 | 399 |
1988/07/29 | 6,363 | 6,624 | 6,363 | 6,624 | 2,192 |
1988/07/28 | 6,363 | 6,463 | 6,363 | 6,363 | 797 |
1988/07/27 | 6,463 | 6,463 | 6,463 | 6,463 | 100 |
1988/07/25 | 6,513 | 6,513 | 6,473 | 6,473 | 1,295 |
1988/07/23 | 6,573 | 6,573 | 6,513 | 6,513 | 299 |
1988/07/22 | 6,624 | 6,624 | 6,573 | 6,573 | 299 |
1988/07/19 | 6,573 | 6,674 | 6,573 | 6,674 | 1,495 |
1988/07/15 | 6,674 | 6,674 | 6,674 | 6,674 | 100 |
1988/07/14 | 6,694 | 6,694 | 6,694 | 6,694 | 399 |
1988/07/13 | 6,704 | 6,714 | 6,704 | 6,704 | 2,192 |
1988/07/12 | 6,614 | 6,714 | 6,614 | 6,714 | 299 |
1988/07/11 | 6,714 | 6,714 | 6,714 | 6,714 | 698 |
1988/07/08 | 6,724 | 6,724 | 6,714 | 6,724 | 299 |
1988/07/05 | 6,804 | 6,804 | 6,804 | 6,804 | 996 |
1988/07/02 | 6,814 | 6,814 | 6,814 | 6,814 | 199 |
1988/06/30 | 6,824 | 6,824 | 6,804 | 6,804 | 1,096 |
1988/06/29 | 6,804 | 6,804 | 6,804 | 6,804 | 1,196 |
1988/06/28 | 6,804 | 6,804 | 6,804 | 6,804 | 1,096 |
1988/06/27 | 6,814 | 6,814 | 6,814 | 6,814 | 996 |
1988/06/25 | 6,814 | 6,814 | 6,814 | 6,814 | 1,495 |
1988/06/24 | 6,814 | 6,814 | 6,814 | 6,814 | 8,470 |
1988/06/23 | 6,814 | 6,814 | 6,814 | 6,814 | 100 |
1988/06/22 | 6,814 | 6,814 | 6,814 | 6,814 | 2,690 |
1988/06/21 | 6,814 | 6,814 | 6,814 | 6,814 | 996 |
1988/06/17 | 6,814 | 6,814 | 6,814 | 6,814 | 1,196 |
1988/06/16 | 6,804 | 6,814 | 6,804 | 6,814 | 1,096 |
1988/06/15 | 6,774 | 6,814 | 6,774 | 6,814 | 2,093 |
1988/06/13 | 6,804 | 6,804 | 6,804 | 6,804 | 498 |
1988/06/08 | 6,824 | 6,824 | 6,814 | 6,814 | 698 |
1988/06/07 | 6,824 | 6,824 | 6,824 | 6,824 | 598 |
1988/06/06 | 6,824 | 6,824 | 6,824 | 6,824 | 598 |
1988/06/03 | 6,824 | 6,824 | 6,824 | 6,824 | 498 |
1988/05/31 | 6,824 | 6,824 | 6,824 | 6,824 | 399 |
1988/05/28 | 6,824 | 6,824 | 6,824 | 6,824 | 897 |
1988/05/27 | 6,824 | 6,925 | 6,824 | 6,925 | 199 |
1988/05/26 | 6,925 | 6,925 | 6,925 | 6,925 | 498 |
1988/05/23 | 6,925 | 6,925 | 6,925 | 6,925 | 897 |
1988/05/20 | 6,925 | 6,925 | 6,915 | 6,925 | 1,794 |
1988/05/19 | 6,925 | 6,925 | 6,824 | 6,824 | 3,786 |
1988/05/17 | 6,925 | 6,925 | 6,864 | 6,864 | 399 |
1988/05/16 | 6,925 | 6,925 | 6,925 | 6,925 | 299 |
1988/05/13 | 6,925 | 6,925 | 6,925 | 6,925 | 598 |
1988/05/12 | 7,025 | 7,025 | 7,025 | 7,025 | 399 |
1988/05/11 | 7,125 | 7,125 | 7,125 | 7,125 | 1,295 |
1988/05/10 | 7,166 | 7,166 | 7,095 | 7,125 | 1,395 |
1988/05/09 | 7,025 | 7,226 | 7,025 | 7,176 | 1,594 |
1988/05/07 | 6,854 | 7,025 | 6,854 | 7,025 | 1,096 |
1988/05/06 | 6,854 | 6,854 | 6,854 | 6,854 | 100 |
1988/05/02 | 6,885 | 6,885 | 6,875 | 6,875 | 399 |
1988/04/30 | 6,885 | 6,885 | 6,885 | 6,885 | 199 |
1988/04/27 | 6,915 | 6,915 | 6,875 | 6,875 | 996 |
1988/04/26 | 7,025 | 7,025 | 6,925 | 6,925 | 1,495 |
1988/04/25 | 7,015 | 7,095 | 7,015 | 7,085 | 11,060 |
1988/04/23 | 7,015 | 7,015 | 7,015 | 7,015 | 100 |
1988/04/22 | 6,995 | 7,025 | 6,995 | 7,025 | 1,794 |
1988/04/21 | 6,925 | 7,025 | 6,925 | 6,995 | 897 |
1988/04/20 | 6,925 | 7,025 | 6,925 | 7,025 | 1,993 |
1988/04/19 | 6,724 | 6,824 | 6,724 | 6,824 | 897 |
1988/04/08 | 7,025 | 7,025 | 7,025 | 7,025 | 299 |
1988/03/31 | 7,025 | 7,025 | 7,025 | 7,025 | 100 |
1988/03/30 | 7,025 | 7,025 | 7,025 | 7,025 | 598 |
1988/03/28 | 0 | 0 | 0 | 0 | 0 |
1988/03/28 | 1 -> 1.05 分割 | ||||
1988/03/26 | 7,226 | 7,326 | 7,226 | 7,326 | 598 |
1988/03/25 | 7,226 | 7,326 | 7,226 | 7,326 | 1,694 |
1988/03/24 | 7,306 | 7,306 | 7,306 | 7,306 | 199 |
1988/03/17 | 7,417 | 7,417 | 7,326 | 7,417 | 2,391 |
1988/03/16 | 7,226 | 7,226 | 7,226 | 7,226 | 2,491 |
1988/03/15 | 7,326 | 7,326 | 7,115 | 7,226 | 2,192 |
1988/03/14 | 7,417 | 7,417 | 7,326 | 7,326 | 1,196 |
1988/03/11 | 7,427 | 7,427 | 7,417 | 7,417 | 1,395 |
1988/03/10 | 7,427 | 7,457 | 7,316 | 7,406 | 5,082 |
1988/03/09 | 7,055 | 7,527 | 7,055 | 7,427 | 11,459 |
1988/03/08 | 7,025 | 7,025 | 7,025 | 7,025 | 2,093 |
1988/03/07 | 7,025 | 7,025 | 7,025 | 7,025 | 1,196 |
1988/03/05 | 7,025 | 7,025 | 7,025 | 7,025 | 797 |
1988/03/04 | 7,025 | 7,025 | 7,025 | 7,025 | 1,495 |
1988/03/03 | 7,025 | 7,025 | 7,025 | 7,025 | 1,694 |
1988/03/02 | 7,025 | 7,025 | 7,025 | 7,025 | 100 |
1988/03/01 | 7,025 | 7,025 | 7,025 | 7,025 | 797 |
1988/02/29 | 7,015 | 7,025 | 7,015 | 7,025 | 199 |
1988/02/27 | 7,075 | 7,075 | 7,025 | 7,025 | 1,096 |
1988/02/26 | 7,126 | 7,126 | 7,075 | 7,075 | 1,694 |
1988/02/25 | 7,115 | 7,115 | 7,115 | 7,115 | 199 |
1988/02/23 | 7,126 | 7,126 | 7,126 | 7,126 | 4,384 |
1988/02/22 | 7,075 | 7,075 | 7,075 | 7,075 | 1,196 |
1988/02/19 | 7,055 | 7,075 | 7,055 | 7,075 | 897 |
1988/02/18 | 7,055 | 7,055 | 7,055 | 7,055 | 1,096 |
1988/02/17 | 7,025 | 7,055 | 7,025 | 7,055 | 1,096 |
1988/02/16 | 7,075 | 7,075 | 7,075 | 7,075 | 100 |
1988/02/15 | 7,075 | 7,126 | 7,025 | 7,126 | 4,185 |
1988/02/12 | 6,925 | 7,075 | 6,925 | 7,075 | 3,189 |
1988/02/09 | 6,925 | 6,925 | 6,925 | 6,925 | 199 |
1988/02/08 | 7,025 | 7,025 | 7,025 | 7,025 | 199 |
1988/02/04 | 7,065 | 7,065 | 7,065 | 7,065 | 100 |
1988/02/03 | 7,075 | 7,075 | 7,075 | 7,075 | 2,093 |
1988/02/02 | 7,025 | 7,126 | 7,025 | 7,126 | 3,288 |
1988/02/01 | 6,925 | 7,025 | 6,925 | 7,025 | 2,292 |
1988/01/29 | 6,864 | 6,975 | 6,844 | 6,975 | 4,085 |
1988/01/28 | 6,844 | 6,844 | 6,844 | 6,844 | 299 |
1988/01/27 | 6,844 | 6,905 | 6,844 | 6,905 | 299 |
1988/01/26 | 6,844 | 6,844 | 6,844 | 6,844 | 498 |
1988/01/25 | 6,925 | 6,925 | 6,925 | 6,925 | 399 |
1988/01/23 | 6,834 | 6,834 | 6,834 | 6,834 | 100 |
1988/01/22 | 6,844 | 6,844 | 6,844 | 6,844 | 698 |
1988/01/21 | 6,834 | 6,925 | 6,834 | 6,875 | 2,890 |
1988/01/19 | 6,875 | 6,875 | 6,844 | 6,875 | 1,495 |
1988/01/18 | 6,925 | 6,925 | 6,925 | 6,925 | 498 |
1988/01/14 | 6,834 | 6,834 | 6,834 | 6,834 | 100 |
1988/01/13 | 6,844 | 6,844 | 6,844 | 6,844 | 199 |
1988/01/12 | 6,844 | 6,844 | 6,844 | 6,844 | 498 |
1988/01/11 | 6,824 | 6,844 | 6,824 | 6,844 | 399 |
1988/01/08 | 6,824 | 7,025 | 6,824 | 7,025 | 5,381 |
1988/01/07 | 6,824 | 6,824 | 6,824 | 6,824 | 299 |
1988/01/06 | 6,824 | 6,824 | 6,824 | 6,824 | 797 |