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 |
---|---|---|---|---|---|
1992/12/29 | 783 | 783 | 778 | 778 | 47,829 |
1992/12/28 | 803 | 803 | 793 | 793 | 11,957 |
1992/12/25 | 793 | 803 | 793 | 803 | 20,925 |
1992/12/24 | 793 | 793 | 791 | 793 | 5,979 |
1992/12/22 | 783 | 788 | 773 | 783 | 34,875 |
1992/12/21 | 813 | 813 | 783 | 783 | 15,943 |
1992/12/18 | 793 | 813 | 788 | 808 | 98,647 |
1992/12/17 | 792 | 793 | 792 | 793 | 2,989 |
1992/12/16 | 794 | 794 | 794 | 794 | 1,993 |
1992/12/15 | 773 | 784 | 772 | 784 | 48,825 |
1992/12/14 | 784 | 784 | 784 | 784 | 1,993 |
1992/12/11 | 774 | 783 | 774 | 774 | 27,900 |
1992/12/09 | 783 | 783 | 778 | 783 | 11,957 |
1992/12/08 | 792 | 792 | 783 | 783 | 5,979 |
1992/12/07 | 783 | 793 | 783 | 793 | 2,989 |
1992/12/04 | 783 | 783 | 773 | 773 | 11,957 |
1992/12/03 | 778 | 778 | 778 | 778 | 6,975 |
1992/12/02 | 778 | 778 | 778 | 778 | 48,825 |
1992/12/01 | 778 | 783 | 778 | 783 | 19,929 |
1992/11/30 | 793 | 793 | 775 | 777 | 60,782 |
1992/11/27 | 783 | 788 | 783 | 788 | 16,939 |
1992/11/26 | 803 | 803 | 783 | 783 | 26,904 |
1992/11/25 | 793 | 793 | 793 | 793 | 8,968 |
1992/11/24 | 783 | 803 | 783 | 803 | 14,946 |
1992/11/20 | 793 | 793 | 793 | 793 | 5,979 |
1992/11/19 | 793 | 793 | 793 | 793 | 21,921 |
1992/11/18 | 803 | 803 | 793 | 793 | 13,950 |
1992/11/17 | 793 | 803 | 793 | 803 | 2,989 |
1992/11/16 | 803 | 808 | 803 | 803 | 21,921 |
1992/11/13 | 783 | 803 | 783 | 803 | 27,900 |
1992/11/12 | 772 | 788 | 772 | 783 | 74,732 |
1992/11/11 | 783 | 783 | 782 | 782 | 6,975 |
1992/11/09 | 823 | 823 | 823 | 823 | 6,975 |
1992/11/06 | 825 | 825 | 825 | 825 | 2,989 |
1992/11/05 | 823 | 825 | 823 | 825 | 1,993 |
1992/11/04 | 828 | 828 | 823 | 828 | 8,968 |
1992/11/02 | 828 | 828 | 828 | 828 | 30,889 |
1992/10/30 | 828 | 828 | 828 | 828 | 4,982 |
1992/10/29 | 833 | 833 | 833 | 833 | 5,979 |
1992/10/28 | 837 | 837 | 833 | 836 | 31,886 |
1992/10/27 | 837 | 837 | 837 | 837 | 996 |
1992/10/26 | 838 | 840 | 836 | 840 | 16,939 |
1992/10/23 | 838 | 838 | 838 | 838 | 2,989 |
1992/10/22 | 836 | 836 | 836 | 836 | 18,932 |
1992/10/21 | 838 | 838 | 832 | 832 | 73,736 |
1992/10/20 | 873 | 873 | 838 | 838 | 58,789 |
1992/10/19 | 862 | 862 | 859 | 859 | 15,943 |
1992/10/16 | 862 | 862 | 862 | 862 | 996 |
1992/10/15 | 873 | 878 | 863 | 863 | 82,704 |
1992/10/14 | 872 | 873 | 871 | 871 | 14,946 |
1992/10/13 | 868 | 873 | 863 | 866 | 82,704 |
1992/10/12 | 868 | 873 | 868 | 873 | 37,864 |
1992/10/09 | 872 | 872 | 865 | 868 | 16,939 |
1992/10/08 | 868 | 872 | 867 | 872 | 38,861 |
1992/10/07 | 863 | 868 | 863 | 868 | 25,907 |
1992/10/06 | 862 | 863 | 862 | 863 | 19,929 |
1992/10/05 | 864 | 864 | 853 | 863 | 18,932 |
1992/10/02 | 853 | 863 | 853 | 863 | 26,904 |
1992/10/01 | 843 | 848 | 843 | 843 | 135,514 |
1992/09/30 | 853 | 853 | 843 | 843 | 27,900 |
1992/09/29 | 861 | 861 | 858 | 858 | 11,957 |
1992/09/28 | 863 | 864 | 863 | 864 | 13,950 |
1992/09/25 | 853 | 873 | 853 | 872 | 53,807 |
1992/09/24 | 848 | 853 | 848 | 853 | 36,868 |
1992/09/22 | 833 | 838 | 833 | 838 | 27,900 |
1992/09/21 | 833 | 833 | 833 | 833 | 7,971 |
1992/09/18 | 833 | 833 | 833 | 833 | 22,918 |
1992/09/17 | 827 | 833 | 827 | 833 | 3,986 |
1992/09/16 | 834 | 834 | 826 | 827 | 10,961 |
1992/09/14 | 853 | 853 | 853 | 853 | 996 |
1992/09/11 | 841 | 853 | 841 | 844 | 32,882 |
1992/09/10 | 858 | 868 | 853 | 861 | 83,700 |
1992/09/09 | 867 | 867 | 858 | 863 | 35,871 |
1992/09/08 | 868 | 868 | 858 | 868 | 45,836 |
1992/09/07 | 833 | 873 | 833 | 868 | 145,479 |
1992/09/04 | 803 | 834 | 803 | 823 | 62,775 |
1992/09/03 | 783 | 803 | 783 | 803 | 2,989 |
1992/09/02 | 793 | 793 | 783 | 783 | 48,825 |
1992/09/01 | 813 | 813 | 803 | 803 | 3,986 |
1992/08/31 | 813 | 813 | 808 | 813 | 17,936 |
1992/08/28 | 813 | 815 | 808 | 813 | 18,932 |
1992/08/27 | 808 | 813 | 808 | 813 | 36,868 |
1992/08/26 | 803 | 813 | 803 | 803 | 115,586 |
1992/08/25 | 803 | 813 | 803 | 803 | 8,968 |
1992/08/24 | 813 | 813 | 812 | 813 | 23,914 |
1992/08/21 | 809 | 810 | 803 | 810 | 18,932 |
1992/08/20 | 803 | 810 | 802 | 810 | 27,900 |
1992/08/19 | 808 | 808 | 798 | 803 | 36,868 |
1992/08/18 | 803 | 803 | 803 | 803 | 4,982 |
1992/08/14 | 791 | 791 | 791 | 791 | 996 |
1992/08/13 | 810 | 810 | 810 | 810 | 996 |
1992/08/12 | 823 | 823 | 820 | 820 | 106,618 |
1992/08/11 | 828 | 828 | 823 | 828 | 48,825 |
1992/08/10 | 828 | 828 | 826 | 828 | 34,875 |
1992/08/07 | 832 | 832 | 828 | 828 | 5,979 |
1992/08/06 | 852 | 852 | 852 | 852 | 996 |
1992/08/05 | 852 | 853 | 852 | 853 | 18,932 |
1992/08/04 | 852 | 852 | 852 | 852 | 10,961 |
1992/08/03 | 853 | 853 | 843 | 852 | 3,986 |
1992/07/31 | 848 | 863 | 838 | 863 | 32,882 |
1992/07/30 | 833 | 838 | 828 | 838 | 94,661 |
1992/07/29 | 824 | 828 | 823 | 828 | 26,904 |
1992/07/28 | 814 | 823 | 814 | 823 | 8,968 |
1992/07/27 | 828 | 831 | 813 | 813 | 34,875 |
1992/07/24 | 813 | 818 | 813 | 818 | 27,900 |
1992/07/23 | 812 | 818 | 812 | 818 | 33,879 |
1992/07/22 | 818 | 818 | 813 | 813 | 7,971 |
1992/07/21 | 813 | 818 | 813 | 818 | 10,961 |
1992/07/20 | 833 | 833 | 813 | 816 | 19,929 |
1992/07/17 | 832 | 833 | 832 | 833 | 22,918 |
1992/07/16 | 828 | 828 | 813 | 823 | 70,746 |
1992/07/15 | 810 | 823 | 808 | 823 | 78,718 |
1992/07/14 | 793 | 803 | 793 | 803 | 52,811 |
1992/07/13 | 793 | 793 | 783 | 783 | 3,986 |
1992/07/10 | 783 | 783 | 783 | 783 | 996 |
1992/07/09 | 793 | 803 | 793 | 803 | 13,950 |
1992/07/07 | 785 | 785 | 785 | 785 | 996 |
1992/07/06 | 785 | 785 | 785 | 785 | 6,975 |
1992/07/03 | 806 | 806 | 805 | 805 | 2,989 |
1992/07/02 | 801 | 806 | 800 | 806 | 38,861 |
1992/07/01 | 788 | 798 | 788 | 798 | 24,911 |
1992/06/30 | 778 | 788 | 777 | 788 | 24,911 |
1992/06/29 | 777 | 777 | 776 | 776 | 9,964 |
1992/06/26 | 778 | 778 | 778 | 778 | 2,989 |
1992/06/25 | 777 | 778 | 773 | 778 | 18,932 |
1992/06/24 | 778 | 778 | 778 | 778 | 7,971 |
1992/06/23 | 778 | 778 | 778 | 778 | 26,904 |
1992/06/22 | 783 | 783 | 778 | 778 | 27,900 |
1992/06/19 | 778 | 781 | 778 | 778 | 36,868 |
1992/06/18 | 788 | 788 | 778 | 778 | 11,957 |
1992/06/17 | 788 | 793 | 788 | 788 | 36,868 |
1992/06/16 | 788 | 788 | 788 | 788 | 1,993 |
1992/06/15 | 783 | 788 | 781 | 783 | 26,904 |
1992/06/12 | 782 | 783 | 781 | 781 | 19,929 |
1992/06/11 | 781 | 781 | 781 | 781 | 13,950 |
1992/06/10 | 778 | 783 | 778 | 778 | 12,954 |
1992/06/08 | 773 | 775 | 773 | 775 | 21,921 |
1992/06/05 | 743 | 772 | 743 | 772 | 33,879 |
1992/06/04 | 733 | 734 | 733 | 733 | 2,989 |
1992/06/03 | 731 | 731 | 731 | 731 | 4,982 |
1992/06/02 | 724 | 729 | 718 | 729 | 28,896 |
1992/06/01 | 724 | 725 | 724 | 724 | 4,982 |
1992/05/29 | 714 | 718 | 713 | 713 | 94,661 |
1992/05/28 | 704 | 713 | 698 | 713 | 15,943 |
1992/05/27 | 713 | 713 | 713 | 713 | 3,986 |
1992/05/26 | 723 | 723 | 713 | 713 | 10,961 |
1992/05/25 | 713 | 713 | 713 | 713 | 8,968 |
1992/05/22 | 753 | 753 | 713 | 713 | 14,946 |
1992/05/21 | 741 | 753 | 741 | 753 | 11,957 |
1992/05/20 | 738 | 753 | 738 | 743 | 29,893 |
1992/05/19 | 738 | 738 | 738 | 738 | 996 |
1992/05/18 | 743 | 743 | 743 | 743 | 31,886 |
1992/05/15 | 748 | 758 | 742 | 743 | 95,657 |
1992/05/14 | 745 | 748 | 743 | 748 | 13,950 |
1992/05/13 | 743 | 745 | 743 | 743 | 6,975 |
1992/05/12 | 753 | 753 | 743 | 743 | 29,893 |
1992/05/11 | 743 | 748 | 743 | 743 | 24,911 |
1992/05/08 | 733 | 733 | 733 | 733 | 3,986 |
1992/05/07 | 729 | 733 | 729 | 733 | 11,957 |
1992/05/06 | 729 | 739 | 728 | 729 | 7,971 |
1992/05/01 | 723 | 723 | 704 | 723 | 9,964 |
1992/04/30 | 704 | 704 | 703 | 703 | 1,993 |
1992/04/28 | 703 | 715 | 697 | 697 | 16,939 |
1992/04/27 | 713 | 713 | 713 | 713 | 2,989 |
1992/04/24 | 725 | 740 | 725 | 725 | 5,979 |
1992/04/23 | 697 | 723 | 697 | 723 | 47,829 |
1992/04/22 | 697 | 703 | 697 | 703 | 19,929 |
1992/04/21 | 703 | 703 | 692 | 697 | 23,914 |
1992/04/20 | 703 | 703 | 692 | 692 | 31,886 |
1992/04/17 | 687 | 703 | 687 | 703 | 11,957 |
1992/04/16 | 683 | 683 | 682 | 682 | 12,954 |
1992/04/14 | 672 | 682 | 672 | 682 | 5,979 |
1992/04/13 | 653 | 672 | 652 | 672 | 9,964 |
1992/04/10 | 652 | 652 | 652 | 652 | 996 |
1992/04/09 | 652 | 652 | 642 | 652 | 54,804 |
1992/04/06 | 693 | 703 | 692 | 703 | 9,964 |
1992/04/03 | 692 | 692 | 682 | 692 | 8,968 |
1992/04/02 | 713 | 713 | 692 | 692 | 14,946 |
1992/04/01 | 703 | 703 | 703 | 703 | 6,975 |
1992/03/31 | 708 | 715 | 703 | 703 | 15,943 |
1992/03/27 | 713 | 713 | 708 | 708 | 3,986 |
1992/03/25 | 713 | 713 | 713 | 713 | 17,936 |
1992/03/24 | 713 | 713 | 713 | 713 | 42,846 |
1992/03/23 | 704 | 723 | 704 | 713 | 95,657 |
1992/03/19 | 713 | 713 | 703 | 703 | 65,764 |
1992/03/18 | 722 | 723 | 713 | 718 | 128,539 |
1992/03/17 | 723 | 723 | 713 | 723 | 18,932 |
1992/03/16 | 738 | 738 | 733 | 733 | 10,961 |
1992/03/13 | 747 | 758 | 738 | 738 | 10,961 |
1992/03/12 | 757 | 757 | 757 | 757 | 996 |
1992/03/11 | 762 | 773 | 754 | 773 | 7,971 |
1992/03/10 | 753 | 763 | 753 | 763 | 4,982 |
1992/03/09 | 753 | 753 | 753 | 753 | 6,975 |
1992/03/06 | 778 | 778 | 778 | 778 | 1,993 |
1992/03/05 | 778 | 778 | 778 | 778 | 2,989 |
1992/03/04 | 770 | 770 | 770 | 770 | 5,979 |
1992/03/03 | 814 | 814 | 790 | 790 | 11,957 |
1992/03/02 | 823 | 833 | 814 | 814 | 32,882 |
1992/02/28 | 814 | 823 | 814 | 823 | 18,932 |
1992/02/27 | 814 | 823 | 813 | 815 | 73,736 |
1992/02/26 | 774 | 804 | 773 | 804 | 30,889 |
1992/02/25 | 764 | 764 | 758 | 764 | 44,839 |
1992/02/24 | 764 | 764 | 748 | 754 | 54,804 |
1992/02/21 | 733 | 743 | 733 | 743 | 17,936 |
1992/02/20 | 714 | 733 | 714 | 723 | 34,875 |
1992/02/19 | 702 | 713 | 702 | 713 | 14,946 |
1992/02/18 | 733 | 733 | 713 | 713 | 42,846 |
1992/02/17 | 743 | 743 | 743 | 743 | 5,979 |
1992/02/14 | 763 | 763 | 753 | 753 | 19,929 |
1992/02/13 | 773 | 773 | 763 | 763 | 8,968 |
1992/02/12 | 773 | 778 | 768 | 778 | 29,893 |
1992/02/07 | 788 | 788 | 773 | 783 | 26,904 |
1992/02/06 | 788 | 788 | 788 | 788 | 996 |
1992/02/05 | 813 | 813 | 793 | 798 | 8,968 |
1992/02/04 | 823 | 823 | 823 | 823 | 15,943 |
1992/02/03 | 823 | 823 | 823 | 823 | 996 |
1992/01/31 | 809 | 813 | 809 | 813 | 1,993 |
1992/01/30 | 803 | 803 | 803 | 803 | 7,971 |
1992/01/29 | 803 | 803 | 803 | 803 | 15,943 |
1992/01/28 | 803 | 803 | 803 | 803 | 31,886 |
1992/01/27 | 803 | 803 | 803 | 803 | 16,939 |
1992/01/24 | 802 | 803 | 802 | 803 | 8,968 |
1992/01/23 | 803 | 803 | 803 | 803 | 8,968 |
1992/01/22 | 793 | 803 | 793 | 793 | 50,818 |
1992/01/21 | 813 | 814 | 783 | 783 | 44,839 |
1992/01/20 | 853 | 853 | 813 | 813 | 43,843 |
1992/01/17 | 868 | 868 | 853 | 853 | 1,993 |
1992/01/16 | 872 | 872 | 872 | 872 | 2,989 |
1992/01/14 | 873 | 873 | 873 | 873 | 2,989 |
1992/01/13 | 893 | 893 | 877 | 877 | 15,943 |
1992/01/09 | 903 | 903 | 898 | 903 | 79,714 |
1992/01/08 | 903 | 903 | 898 | 903 | 20,925 |
1992/01/07 | 903 | 903 | 902 | 903 | 30,889 |
1992/01/06 | 882 | 902 | 882 | 902 | 14,946 |