日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 333 350 333 350 11,000
1999/12/29 342 347 331 332 67,000
1999/12/28 342 355 342 355 5,000
1999/12/27 360 360 340 355 37,000
1999/12/24 360 360 358 358 32,000
1999/12/22 364 364 356 360 60,000
1999/12/21 341 356 341 350 92,000
1999/12/20 365 365 350 350 88,000
1999/12/17 370 370 360 360 67,000
1999/12/16 363 366 350 365 80,000
1999/12/15 375 375 360 360 63,000
1999/12/14 370 376 370 375 48,000
1999/12/13 362 374 362 366 68,000
1999/12/10 364 371 361 371 130,000
1999/12/09 365 365 361 364 23,000
1999/12/08 371 373 369 373 64,000
1999/12/07 385 385 371 371 81,000
1999/12/06 370 383 370 381 95,000
1999/12/03 370 377 370 370 46,000
1999/12/02 384 384 371 371 81,000
1999/12/01 374 377 373 374 66,000
1999/11/30 368 380 366 374 32,000
1999/11/29 370 370 370 370 13,000
1999/11/26 380 380 371 372 14,000
1999/11/25 373 385 366 385 33,000
1999/11/24 390 390 360 383 160,000
1999/11/22 387 392 386 387 60,000
1999/11/19 387 388 387 387 43,000
1999/11/18 384 387 384 387 39,000
1999/11/17 383 383 378 381 21,000
1999/11/16 372 383 372 381 13,000
1999/11/15 383 384 377 377 8,000
1999/11/12 383 385 380 385 22,000
1999/11/11 377 385 377 380 48,000
1999/11/10 378 380 378 379 16,000
1999/11/09 385 390 377 378 100,000
1999/11/08 386 386 381 386 20,000
1999/11/05 375 394 370 394 110,000
1999/11/04 379 387 377 377 54,000
1999/11/02 393 393 383 383 51,000
1999/11/01 404 404 375 393 79,000
1999/10/29 374 394 374 394 86,000
1999/10/28 380 380 372 372 81,000
1999/10/27 376 389 376 384 68,000
1999/10/26 377 377 376 376 105,000
1999/10/25 383 386 381 385 74,000
1999/10/22 383 383 380 383 36,000
1999/10/21 380 388 380 388 43,000
1999/10/20 389 391 386 391 72,000
1999/10/19 389 389 380 389 66,000
1999/10/18 385 389 384 389 41,000
1999/10/15 384 386 384 385 20,000
1999/10/14 375 385 375 384 59,000
1999/10/13 377 377 376 376 30,000
1999/10/12 373 378 373 377 39,000
1999/10/08 372 381 372 381 32,000
1999/10/07 390 390 372 372 69,000
1999/10/06 395 395 376 381 15,000
1999/10/05 396 396 396 396 65,000
1999/10/04 410 410 403 406 66,000
1999/10/01 417 419 409 415 69,000
1999/09/30 400 415 385 415 83,000
1999/09/29 399 400 376 396 39,000
1999/09/28 389 401 389 400 23,000
1999/09/27 383 390 378 390 15,000
1999/09/24 395 400 380 385 44,000
1999/09/22 411 411 396 407 37,000
1999/09/21 401 410 397 406 84,000
1999/09/20 419 419 401 406 48,000
1999/09/17 367 391 367 390 129,000
1999/09/16 385 385 359 360 206,000
1999/09/14 400 400 390 400 47,000
1999/09/13 403 403 390 400 44,000
1999/09/10 415 420 391 408 105,000
1999/09/09 388 410 388 410 32,000
1999/09/08 400 400 378 378 202,000
1999/09/07 401 405 400 401 37,000
1999/09/06 401 402 400 401 15,000
1999/09/03 402 403 401 401 11,000
1999/09/02 419 419 400 400 49,000
1999/09/01 405 414 401 414 108,000
1999/08/31 407 407 400 401 14,000
1999/08/30 419 419 410 411 30,000
1999/08/27 420 420 410 420 17,000
1999/08/26 421 425 421 425 13,000
1999/08/25 415 430 408 430 43,000
1999/08/24 440 440 430 430 30,000
1999/08/23 411 435 411 435 10,000
1999/08/20 421 421 415 420 70,000
1999/08/19 431 436 425 425 68,000
1999/08/18 440 440 430 430 25,000
1999/08/17 435 435 430 435 21,000
1999/08/16 420 435 420 435 10,000
1999/08/13 428 431 425 430 39,000
1999/08/12 421 433 421 433 23,000
1999/08/11 430 431 430 431 10,000
1999/08/10 429 432 429 431 49,000
1999/08/09 428 428 428 428 16,000
1999/08/06 425 431 425 431 28,000
1999/08/05 433 433 430 430 26,000
1999/08/04 433 433 425 433 21,000
1999/08/03 440 440 430 438 40,000
1999/08/02 424 433 424 433 14,000
1999/07/30 429 434 425 434 137,000
1999/07/29 419 420 419 420 34,000
1999/07/28 418 419 418 419 15,000
1999/07/27 415 420 415 418 29,000
1999/07/26 415 416 415 416 10,000
1999/07/23 413 415 410 415 44,000
1999/07/22 430 430 417 418 56,000
1999/07/21 422 430 421 430 80,000
1999/07/19 411 420 411 416 35,000
1999/07/16 420 420 410 410 24,000
1999/07/15 411 412 410 411 24,000
1999/07/14 408 410 408 410 11,000
1999/07/13 410 411 409 410 19,000
1999/07/12 417 417 410 411 33,000
1999/07/09 402 402 396 402 61,000
1999/07/08 401 402 400 402 17,000
1999/07/07 400 403 400 402 16,000
1999/07/06 402 406 400 401 50,000
1999/07/05 409 409 402 402 37,000
1999/07/02 435 435 429 429 53,000
1999/07/01 401 410 401 405 32,000
1999/06/30 410 411 400 401 75,000
1999/06/29 415 416 410 414 25,000
1999/06/28 415 420 414 415 84,000
1999/06/25 410 420 410 420 57,000
1999/06/24 420 422 420 420 67,000
1999/06/23 430 430 417 420 221,000
1999/06/22 448 448 430 430 50,000
1999/06/21 420 426 420 426 84,000
1999/06/18 420 420 415 420 95,000
1999/06/17 411 411 400 410 162,000
1999/06/16 415 416 415 416 47,000
1999/06/15 413 418 413 415 67,000
1999/06/14 413 420 413 420 12,000
1999/06/11 425 425 418 423 127,000
1999/06/10 407 420 407 420 31,000
1999/06/09 405 410 401 410 49,000
1999/06/08 405 408 402 405 11,000
1999/06/07 408 414 400 414 36,000
1999/06/04 405 409 405 409 10,000
1999/06/03 399 410 399 410 8,000
1999/06/02 420 420 405 414 61,000
1999/06/01 408 410 395 410 68,000
1999/05/31 390 400 390 398 34,000
1999/05/28 401 401 399 401 11,000
1999/05/27 401 401 398 401 55,000
1999/05/26 400 401 400 401 27,000
1999/05/25 401 401 397 401 49,000
1999/05/24 402 403 400 403 41,000
1999/05/21 395 400 390 392 23,000
1999/05/20 408 408 400 403 116,000
1999/05/19 408 408 400 408 68,000
1999/05/18 408 408 400 408 37,000
1999/05/17 400 400 397 398 41,000
1999/05/14 406 406 400 400 126,000
1999/05/13 408 410 406 406 44,000
1999/05/12 406 411 406 409 29,000
1999/05/11 405 405 403 403 52,000
1999/05/10 410 410 404 405 38,000
1999/05/07 424 424 407 410 61,000
1999/05/06 423 423 419 419 24,000
1999/04/30 406 411 403 403 39,000
1999/04/28 410 410 403 403 63,000
1999/04/27 419 419 415 415 22,000
1999/04/26 407 419 405 419 11,000
1999/04/23 414 415 407 407 29,000
1999/04/22 417 417 412 415 25,000
1999/04/21 403 407 402 402 14,000
1999/04/20 412 414 400 402 61,000
1999/04/19 417 417 402 402 67,000
1999/04/16 418 418 402 402 40,000
1999/04/15 403 406 402 405 57,000
1999/04/14 400 405 400 401 31,000
1999/04/13 411 411 399 405 160,000
1999/04/12 413 413 406 406 58,000
1999/04/09 411 413 408 408 77,000
1999/04/08 410 411 407 408 37,000
1999/04/07 416 416 406 407 87,000
1999/04/06 421 421 406 406 130,000
1999/04/05 447 447 432 435 45,000
1999/04/02 459 459 441 447 67,000
1999/04/01 450 450 444 449 54,000
1999/03/31 445 445 440 440 48,000
1999/03/30 438 442 437 440 53,000
1999/03/29 419 429 414 428 57,000
1999/03/26 439 439 416 416 14,000
1999/03/25 451 460 431 439 131,000
1999/03/24 465 465 450 450 53,000
1999/03/23 460 460 440 455 61,000
1999/03/19 446 454 445 450 80,000
1999/03/18 450 452 436 445 63,000
1999/03/17 448 448 440 446 65,000
1999/03/16 455 455 446 448 44,000
1999/03/15 456 456 445 445 43,000
1999/03/12 479 479 455 456 104,000
1999/03/11 465 470 460 469 90,000
1999/03/10 452 465 446 465 27,000
1999/03/09 460 463 450 460 44,000
1999/03/08 455 475 455 470 47,000
1999/03/05 420 475 420 475 63,000
1999/03/04 408 415 408 415 46,000
1999/03/03 401 403 397 403 38,000
1999/03/02 406 406 401 402 60,000
1999/03/01 395 401 395 396 29,000
1999/02/26 397 408 395 395 72,000
1999/02/25 399 400 398 398 12,000
1999/02/24 407 407 400 400 12,000
1999/02/23 409 409 400 409 36,000
1999/02/22 402 404 402 404 24,000
1999/02/19 400 401 400 400 45,000
1999/02/18 410 410 400 400 31,000
1999/02/17 410 410 405 405 9,000
1999/02/16 405 410 405 410 44,000
1999/02/15 402 408 400 408 15,000
1999/02/12 400 401 400 401 23,000
1999/02/10 400 400 399 400 9,000
1999/02/09 405 408 400 400 28,000
1999/02/08 402 402 395 402 34,000
1999/02/05 407 407 402 402 45,000
1999/02/04 409 410 405 407 40,000
1999/02/03 414 414 407 414 45,000
1999/02/02 415 417 412 417 84,000
1999/02/01 410 410 407 407 58,000
1999/01/29 408 409 403 409 92,000
1999/01/28 407 407 405 405 56,000
1999/01/27 408 408 407 407 45,000
1999/01/26 410 410 409 409 48,000
1999/01/25 410 413 407 410 129,000
1999/01/22 434 434 413 413 100,000
1999/01/21 420 424 417 417 49,000
1999/01/20 425 425 416 416 55,000
1999/01/19 431 431 425 425 93,000
1999/01/18 430 431 430 431 13,000
1999/01/14 433 433 432 432 8,000
1999/01/13 436 436 433 433 35,000
1999/01/12 439 439 435 436 25,000
1999/01/11 440 440 435 440 21,000
1999/01/08 440 441 440 440 18,000
1999/01/07 445 445 440 440 11,000
1999/01/06 440 444 440 444 16,000
1999/01/05 446 446 437 440 72,000
1999/01/04 434 434 430 430 27,000

このページの先頭へ