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 |
---|---|---|---|---|---|
1994/12/30 | 753 | 758 | 753 | 756 | 6,975 |
1994/12/29 | 747 | 747 | 733 | 743 | 9,964 |
1994/12/28 | 748 | 748 | 747 | 747 | 36,868 |
1994/12/27 | 744 | 748 | 744 | 747 | 37,864 |
1994/12/26 | 734 | 753 | 734 | 748 | 19,929 |
1994/12/22 | 724 | 732 | 724 | 731 | 133,522 |
1994/12/21 | 731 | 731 | 721 | 721 | 94,661 |
1994/12/20 | 733 | 733 | 728 | 731 | 31,886 |
1994/12/19 | 718 | 723 | 718 | 723 | 6,975 |
1994/12/16 | 726 | 727 | 716 | 723 | 26,904 |
1994/12/15 | 728 | 728 | 727 | 727 | 8,968 |
1994/12/14 | 721 | 728 | 721 | 728 | 2,989 |
1994/12/13 | 733 | 733 | 723 | 723 | 21,921 |
1994/12/12 | 723 | 723 | 723 | 723 | 6,975 |
1994/12/09 | 721 | 729 | 721 | 729 | 32,882 |
1994/12/08 | 733 | 733 | 728 | 731 | 50,818 |
1994/12/07 | 748 | 748 | 738 | 738 | 8,968 |
1994/12/06 | 752 | 753 | 752 | 753 | 13,950 |
1994/12/05 | 753 | 753 | 749 | 753 | 31,886 |
1994/12/02 | 753 | 753 | 743 | 753 | 30,889 |
1994/12/01 | 738 | 743 | 738 | 743 | 8,968 |
1994/11/30 | 738 | 738 | 738 | 738 | 42,846 |
1994/11/29 | 738 | 738 | 736 | 738 | 22,918 |
1994/11/28 | 735 | 738 | 735 | 738 | 5,979 |
1994/11/25 | 734 | 743 | 733 | 735 | 37,864 |
1994/11/24 | 733 | 734 | 733 | 733 | 31,886 |
1994/11/22 | 751 | 751 | 748 | 748 | 24,911 |
1994/11/21 | 763 | 763 | 748 | 748 | 14,946 |
1994/11/18 | 763 | 766 | 763 | 766 | 32,882 |
1994/11/17 | 763 | 763 | 763 | 763 | 12,954 |
1994/11/16 | 772 | 772 | 758 | 763 | 5,979 |
1994/11/15 | 758 | 773 | 758 | 772 | 16,939 |
1994/11/14 | 758 | 758 | 758 | 758 | 14,946 |
1994/11/10 | 748 | 758 | 748 | 758 | 2,989 |
1994/11/08 | 772 | 772 | 758 | 758 | 2,989 |
1994/11/07 | 773 | 773 | 773 | 773 | 29,893 |
1994/11/04 | 763 | 768 | 758 | 768 | 22,918 |
1994/11/02 | 754 | 758 | 753 | 753 | 34,875 |
1994/11/01 | 758 | 758 | 753 | 753 | 20,925 |
1994/10/31 | 753 | 758 | 753 | 753 | 83,700 |
1994/10/28 | 753 | 758 | 753 | 753 | 49,821 |
1994/10/27 | 751 | 753 | 748 | 749 | 53,807 |
1994/10/26 | 750 | 753 | 750 | 753 | 60,782 |
1994/10/25 | 745 | 750 | 745 | 750 | 30,889 |
1994/10/24 | 744 | 750 | 743 | 750 | 16,939 |
1994/10/21 | 753 | 761 | 743 | 743 | 25,907 |
1994/10/20 | 763 | 763 | 763 | 763 | 6,975 |
1994/10/19 | 753 | 753 | 753 | 753 | 5,979 |
1994/10/18 | 763 | 763 | 763 | 763 | 1,993 |
1994/10/17 | 753 | 763 | 746 | 763 | 7,971 |
1994/10/14 | 773 | 773 | 773 | 773 | 11,957 |
1994/10/13 | 764 | 773 | 763 | 773 | 8,968 |
1994/10/12 | 773 | 773 | 769 | 773 | 18,932 |
1994/10/11 | 772 | 773 | 772 | 773 | 23,914 |
1994/10/07 | 759 | 773 | 759 | 773 | 3,986 |
1994/10/06 | 758 | 758 | 758 | 758 | 996 |
1994/10/05 | 772 | 772 | 768 | 768 | 5,979 |
1994/10/04 | 783 | 783 | 778 | 782 | 11,957 |
1994/10/03 | 773 | 773 | 753 | 773 | 2,989 |
1994/09/30 | 773 | 773 | 773 | 773 | 4,982 |
1994/09/29 | 772 | 783 | 772 | 773 | 20,925 |
1994/09/28 | 775 | 775 | 772 | 772 | 53,807 |
1994/09/27 | 785 | 785 | 785 | 785 | 23,914 |
1994/09/26 | 784 | 785 | 784 | 785 | 7,971 |
1994/09/22 | 783 | 785 | 783 | 785 | 11,957 |
1994/09/21 | 802 | 802 | 800 | 800 | 9,964 |
1994/09/20 | 803 | 803 | 802 | 802 | 5,979 |
1994/09/19 | 792 | 792 | 776 | 783 | 9,964 |
1994/09/16 | 793 | 793 | 793 | 793 | 1,993 |
1994/09/14 | 768 | 783 | 768 | 783 | 4,982 |
1994/09/13 | 781 | 787 | 781 | 787 | 22,918 |
1994/09/12 | 781 | 781 | 781 | 781 | 3,986 |
1994/09/09 | 801 | 801 | 781 | 781 | 43,843 |
1994/09/08 | 783 | 783 | 781 | 781 | 29,893 |
1994/09/07 | 784 | 792 | 783 | 783 | 38,861 |
1994/09/06 | 783 | 785 | 783 | 784 | 20,925 |
1994/09/05 | 780 | 781 | 780 | 780 | 13,950 |
1994/09/02 | 790 | 790 | 781 | 781 | 7,971 |
1994/09/01 | 780 | 780 | 779 | 780 | 19,929 |
1994/08/31 | 788 | 788 | 780 | 780 | 51,814 |
1994/08/30 | 787 | 788 | 780 | 788 | 39,857 |
1994/08/29 | 788 | 788 | 788 | 788 | 1,993 |
1994/08/26 | 793 | 793 | 789 | 790 | 37,864 |
1994/08/25 | 792 | 793 | 792 | 793 | 7,971 |
1994/08/24 | 779 | 798 | 779 | 798 | 16,939 |
1994/08/23 | 791 | 800 | 791 | 799 | 8,968 |
1994/08/22 | 801 | 801 | 801 | 801 | 7,971 |
1994/08/19 | 803 | 803 | 803 | 803 | 3,986 |
1994/08/18 | 812 | 812 | 812 | 812 | 2,989 |
1994/08/17 | 802 | 803 | 792 | 803 | 11,957 |
1994/08/16 | 820 | 820 | 812 | 812 | 5,979 |
1994/08/15 | 822 | 822 | 822 | 822 | 4,982 |
1994/08/12 | 803 | 827 | 803 | 825 | 41,850 |
1994/08/11 | 803 | 803 | 803 | 803 | 9,964 |
1994/08/10 | 813 | 813 | 803 | 803 | 3,986 |
1994/08/09 | 817 | 817 | 815 | 815 | 14,946 |
1994/08/08 | 818 | 818 | 813 | 818 | 26,904 |
1994/08/05 | 813 | 823 | 809 | 818 | 39,857 |
1994/08/04 | 813 | 813 | 803 | 813 | 8,968 |
1994/08/03 | 813 | 813 | 803 | 803 | 14,946 |
1994/08/02 | 818 | 818 | 798 | 798 | 8,968 |
1994/08/01 | 798 | 803 | 798 | 798 | 16,939 |
1994/07/29 | 813 | 813 | 808 | 808 | 24,911 |
1994/07/28 | 804 | 813 | 804 | 813 | 9,964 |
1994/07/27 | 805 | 805 | 802 | 804 | 22,918 |
1994/07/26 | 775 | 805 | 775 | 805 | 9,964 |
1994/07/25 | 793 | 793 | 773 | 773 | 6,975 |
1994/07/22 | 804 | 804 | 804 | 804 | 996 |
1994/07/21 | 803 | 803 | 793 | 794 | 22,918 |
1994/07/20 | 823 | 823 | 823 | 823 | 43,843 |
1994/07/19 | 833 | 833 | 823 | 823 | 19,929 |
1994/07/18 | 833 | 843 | 831 | 843 | 21,921 |
1994/07/15 | 833 | 833 | 833 | 833 | 33,879 |
1994/07/14 | 792 | 833 | 792 | 833 | 23,914 |
1994/07/13 | 793 | 793 | 793 | 793 | 4,982 |
1994/07/12 | 822 | 822 | 794 | 794 | 5,979 |
1994/07/11 | 823 | 823 | 823 | 823 | 996 |
1994/07/08 | 803 | 813 | 803 | 808 | 30,889 |
1994/07/07 | 803 | 803 | 803 | 803 | 996 |
1994/07/06 | 803 | 804 | 803 | 804 | 5,979 |
1994/07/05 | 823 | 831 | 823 | 823 | 7,971 |
1994/07/04 | 833 | 841 | 833 | 833 | 9,964 |
1994/07/01 | 843 | 843 | 823 | 831 | 25,907 |
1994/06/30 | 823 | 837 | 823 | 837 | 49,821 |
1994/06/29 | 818 | 831 | 818 | 831 | 16,939 |
1994/06/28 | 813 | 818 | 813 | 818 | 1,993 |
1994/06/27 | 813 | 817 | 813 | 813 | 42,846 |
1994/06/24 | 793 | 813 | 793 | 813 | 42,846 |
1994/06/23 | 801 | 803 | 793 | 803 | 7,971 |
1994/06/22 | 803 | 808 | 801 | 801 | 109,607 |
1994/06/21 | 813 | 813 | 813 | 813 | 11,957 |
1994/06/20 | 830 | 833 | 823 | 823 | 48,825 |
1994/06/17 | 822 | 832 | 822 | 832 | 63,771 |
1994/06/16 | 821 | 821 | 804 | 804 | 3,986 |
1994/06/15 | 821 | 823 | 821 | 821 | 22,918 |
1994/06/14 | 822 | 823 | 822 | 823 | 10,961 |
1994/06/13 | 803 | 813 | 803 | 803 | 11,957 |
1994/06/10 | 818 | 823 | 803 | 803 | 227,186 |
1994/06/09 | 823 | 823 | 823 | 823 | 4,982 |
1994/06/08 | 801 | 823 | 801 | 823 | 33,879 |
1994/06/07 | 801 | 801 | 801 | 801 | 1,993 |
1994/06/06 | 803 | 803 | 803 | 803 | 996 |
1994/06/03 | 803 | 803 | 803 | 803 | 4,982 |
1994/06/02 | 828 | 828 | 818 | 818 | 16,939 |
1994/06/01 | 825 | 825 | 818 | 818 | 37,864 |
1994/05/31 | 825 | 825 | 823 | 823 | 43,843 |
1994/05/30 | 832 | 832 | 827 | 827 | 22,918 |
1994/05/27 | 819 | 832 | 819 | 832 | 28,896 |
1994/05/26 | 811 | 828 | 810 | 819 | 96,654 |
1994/05/25 | 811 | 811 | 811 | 811 | 1,993 |
1994/05/24 | 813 | 813 | 803 | 812 | 11,957 |
1994/05/23 | 788 | 813 | 788 | 813 | 64,768 |
1994/05/20 | 788 | 788 | 788 | 788 | 19,929 |
1994/05/19 | 773 | 773 | 773 | 773 | 996 |
1994/05/18 | 783 | 788 | 763 | 763 | 28,896 |
1994/05/17 | 773 | 773 | 773 | 773 | 996 |
1994/05/16 | 788 | 788 | 788 | 788 | 996 |
1994/05/13 | 781 | 787 | 781 | 787 | 18,932 |
1994/05/12 | 786 | 793 | 783 | 791 | 44,839 |
1994/05/11 | 787 | 787 | 776 | 776 | 8,968 |
1994/05/10 | 793 | 798 | 787 | 787 | 11,957 |
1994/05/09 | 793 | 793 | 788 | 788 | 13,950 |
1994/05/06 | 793 | 793 | 793 | 793 | 38,861 |
1994/05/02 | 793 | 793 | 793 | 793 | 3,986 |
1994/04/28 | 793 | 793 | 793 | 793 | 14,946 |
1994/04/27 | 783 | 792 | 783 | 792 | 11,957 |
1994/04/26 | 783 | 793 | 783 | 783 | 14,946 |
1994/04/25 | 783 | 783 | 783 | 783 | 43,843 |
1994/04/22 | 763 | 783 | 763 | 783 | 5,979 |
1994/04/21 | 743 | 753 | 743 | 753 | 38,861 |
1994/04/20 | 763 | 763 | 743 | 743 | 22,918 |
1994/04/19 | 752 | 752 | 751 | 751 | 2,989 |
1994/04/18 | 753 | 753 | 753 | 753 | 3,986 |
1994/04/15 | 752 | 753 | 744 | 753 | 14,946 |
1994/04/14 | 743 | 753 | 743 | 753 | 10,961 |
1994/04/13 | 742 | 753 | 738 | 743 | 26,904 |
1994/04/12 | 753 | 753 | 743 | 743 | 125,550 |
1994/04/11 | 753 | 754 | 753 | 754 | 18,932 |
1994/04/08 | 753 | 753 | 753 | 753 | 3,986 |
1994/04/07 | 754 | 754 | 754 | 754 | 7,971 |
1994/04/06 | 753 | 753 | 753 | 753 | 2,989 |
1994/04/05 | 753 | 753 | 744 | 744 | 11,957 |
1994/04/04 | 778 | 778 | 778 | 778 | 5,979 |
1994/04/01 | 774 | 774 | 763 | 763 | 6,975 |
1994/03/31 | 763 | 769 | 753 | 753 | 10,961 |
1994/03/30 | 773 | 773 | 766 | 773 | 13,950 |
1994/03/29 | 772 | 773 | 771 | 773 | 32,882 |
1994/03/28 | 773 | 773 | 763 | 773 | 7,971 |
1994/03/25 | 783 | 784 | 783 | 783 | 29,893 |
1994/03/24 | 773 | 783 | 773 | 783 | 28,896 |
1994/03/23 | 768 | 783 | 768 | 783 | 26,904 |
1994/03/22 | 753 | 773 | 753 | 758 | 67,757 |
1994/03/18 | 744 | 751 | 743 | 751 | 23,914 |
1994/03/17 | 753 | 753 | 734 | 745 | 37,864 |
1994/03/16 | 753 | 758 | 753 | 753 | 86,689 |
1994/03/15 | 763 | 763 | 758 | 758 | 38,861 |
1994/03/14 | 753 | 753 | 751 | 753 | 60,782 |
1994/03/11 | 753 | 763 | 743 | 753 | 102,632 |
1994/03/10 | 758 | 758 | 743 | 744 | 45,836 |
1994/03/09 | 765 | 765 | 733 | 753 | 38,861 |
1994/03/08 | 773 | 773 | 768 | 768 | 16,939 |
1994/03/07 | 778 | 780 | 773 | 773 | 22,918 |
1994/03/04 | 783 | 783 | 780 | 780 | 2,989 |
1994/03/03 | 783 | 784 | 783 | 783 | 8,968 |
1994/03/02 | 812 | 812 | 793 | 793 | 12,954 |
1994/03/01 | 812 | 812 | 812 | 812 | 4,982 |
1994/02/28 | 783 | 803 | 781 | 803 | 27,900 |
1994/02/25 | 774 | 788 | 774 | 783 | 40,854 |
1994/02/24 | 773 | 788 | 773 | 775 | 135,514 |
1994/02/23 | 776 | 783 | 776 | 783 | 6,975 |
1994/02/22 | 775 | 775 | 775 | 775 | 15,943 |
1994/02/21 | 783 | 793 | 774 | 774 | 21,921 |
1994/02/18 | 798 | 798 | 793 | 793 | 3,986 |
1994/02/17 | 783 | 783 | 773 | 778 | 20,925 |
1994/02/16 | 784 | 784 | 783 | 783 | 6,975 |
1994/02/15 | 783 | 784 | 783 | 784 | 8,968 |
1994/02/14 | 808 | 808 | 793 | 793 | 14,946 |
1994/02/10 | 803 | 808 | 793 | 808 | 26,904 |
1994/02/09 | 833 | 833 | 808 | 808 | 30,889 |
1994/02/08 | 813 | 833 | 813 | 823 | 8,968 |
1994/02/07 | 803 | 803 | 793 | 803 | 39,857 |
1994/02/04 | 813 | 813 | 793 | 793 | 16,939 |
1994/02/03 | 803 | 823 | 803 | 813 | 23,914 |
1994/02/02 | 834 | 834 | 813 | 833 | 25,907 |
1994/02/01 | 836 | 837 | 832 | 837 | 25,907 |
1994/01/31 | 804 | 833 | 803 | 826 | 35,871 |
1994/01/28 | 811 | 811 | 794 | 794 | 10,961 |
1994/01/27 | 818 | 818 | 803 | 813 | 7,971 |
1994/01/26 | 803 | 811 | 803 | 811 | 24,911 |
1994/01/25 | 778 | 793 | 778 | 793 | 2,989 |
1994/01/24 | 793 | 793 | 783 | 792 | 22,918 |
1994/01/21 | 793 | 813 | 793 | 813 | 11,957 |
1994/01/20 | 803 | 803 | 788 | 803 | 64,768 |
1994/01/19 | 763 | 788 | 763 | 783 | 33,879 |
1994/01/18 | 768 | 773 | 758 | 773 | 18,932 |
1994/01/17 | 763 | 768 | 753 | 758 | 22,918 |
1994/01/14 | 753 | 778 | 748 | 762 | 88,682 |
1994/01/13 | 753 | 763 | 753 | 753 | 112,597 |
1994/01/12 | 758 | 758 | 753 | 753 | 2,989 |
1994/01/11 | 759 | 760 | 753 | 753 | 40,854 |
1994/01/10 | 757 | 757 | 753 | 757 | 39,857 |
1994/01/07 | 738 | 748 | 738 | 748 | 4,982 |
1994/01/06 | 760 | 760 | 748 | 748 | 36,868 |
1994/01/05 | 762 | 771 | 759 | 760 | 14,946 |
1994/01/04 | 764 | 764 | 754 | 762 | 22,918 |