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 |
|---|---|---|---|---|---|
| 2009/12/30 | 273 | 275 | 270 | 270 | 82,000 |
| 2009/12/29 | 272 | 273 | 270 | 272 | 68,000 |
| 2009/12/28 | 272 | 277 | 270 | 271 | 99,000 |
| 2009/12/25 | 275 | 276 | 272 | 272 | 122,000 |
| 2009/12/24 | 273 | 275 | 272 | 274 | 124,000 |
| 2009/12/22 | 283 | 283 | 274 | 274 | 410,000 |
| 2009/12/21 | 283 | 283 | 276 | 279 | 106,000 |
| 2009/12/18 | 284 | 286 | 279 | 283 | 160,000 |
| 2009/12/17 | 289 | 289 | 282 | 284 | 130,000 |
| 2009/12/16 | 286 | 289 | 280 | 284 | 192,000 |
| 2009/12/15 | 287 | 287 | 278 | 281 | 275,000 |
| 2009/12/14 | 291 | 291 | 276 | 282 | 215,000 |
| 2009/12/11 | 288 | 293 | 285 | 290 | 282,000 |
| 2009/12/10 | 287 | 292 | 284 | 286 | 128,000 |
| 2009/12/09 | 289 | 293 | 281 | 284 | 459,000 |
| 2009/12/08 | 290 | 296 | 286 | 287 | 275,000 |
| 2009/12/07 | 294 | 298 | 286 | 289 | 146,000 |
| 2009/12/04 | 292 | 294 | 288 | 293 | 236,000 |
| 2009/12/03 | 285 | 293 | 283 | 292 | 225,000 |
| 2009/12/02 | 285 | 287 | 276 | 282 | 154,000 |
| 2009/12/01 | 277 | 282 | 269 | 280 | 307,000 |
| 2009/11/30 | 261 | 281 | 261 | 277 | 220,000 |
| 2009/11/27 | 264 | 267 | 262 | 264 | 178,000 |
| 2009/11/26 | 265 | 269 | 263 | 264 | 98,000 |
| 2009/11/25 | 281 | 283 | 268 | 270 | 188,000 |
| 2009/11/24 | 287 | 287 | 281 | 281 | 117,000 |
| 2009/11/20 | 286 | 294 | 285 | 291 | 100,000 |
| 2009/11/19 | 288 | 290 | 285 | 288 | 99,000 |
| 2009/11/18 | 287 | 293 | 285 | 286 | 104,000 |
| 2009/11/17 | 292 | 292 | 283 | 285 | 66,000 |
| 2009/11/16 | 284 | 291 | 283 | 289 | 93,000 |
| 2009/11/13 | 293 | 294 | 285 | 287 | 84,000 |
| 2009/11/12 | 295 | 295 | 287 | 289 | 97,000 |
| 2009/11/11 | 296 | 298 | 293 | 294 | 61,000 |
| 2009/11/10 | 299 | 303 | 295 | 296 | 104,000 |
| 2009/11/09 | 302 | 302 | 297 | 298 | 36,000 |
| 2009/11/06 | 303 | 303 | 296 | 300 | 104,000 |
| 2009/11/05 | 306 | 306 | 298 | 302 | 104,000 |
| 2009/11/04 | 313 | 313 | 302 | 306 | 117,000 |
| 2009/11/02 | 311 | 313 | 306 | 313 | 89,000 |
| 2009/10/30 | 313 | 314 | 310 | 311 | 100,000 |
| 2009/10/29 | 303 | 313 | 301 | 309 | 233,000 |
| 2009/10/28 | 304 | 308 | 304 | 307 | 152,000 |
| 2009/10/27 | 308 | 308 | 299 | 300 | 154,000 |
| 2009/10/26 | 299 | 308 | 299 | 308 | 165,000 |
| 2009/10/23 | 305 | 306 | 298 | 300 | 114,000 |
| 2009/10/22 | 300 | 301 | 294 | 300 | 228,000 |
| 2009/10/21 | 289 | 303 | 288 | 297 | 285,000 |
| 2009/10/20 | 284 | 285 | 282 | 284 | 94,000 |
| 2009/10/19 | 272 | 280 | 272 | 280 | 100,000 |
| 2009/10/16 | 273 | 273 | 268 | 271 | 64,000 |
| 2009/10/15 | 271 | 273 | 270 | 271 | 111,000 |
| 2009/10/14 | 273 | 273 | 266 | 268 | 162,000 |
| 2009/10/13 | 277 | 282 | 272 | 274 | 86,000 |
| 2009/10/09 | 277 | 277 | 273 | 275 | 75,000 |
| 2009/10/08 | 279 | 279 | 274 | 275 | 110,000 |
| 2009/10/07 | 276 | 277 | 273 | 277 | 81,000 |
| 2009/10/06 | 277 | 278 | 271 | 273 | 91,000 |
| 2009/10/05 | 276 | 280 | 273 | 278 | 168,000 |
| 2009/10/02 | 276 | 280 | 270 | 280 | 214,000 |
| 2009/10/01 | 279 | 279 | 273 | 276 | 103,000 |
| 2009/09/30 | 275 | 279 | 270 | 279 | 99,000 |
| 2009/09/29 | 275 | 276 | 270 | 275 | 107,000 |
| 2009/09/28 | 270 | 276 | 267 | 273 | 175,000 |
| 2009/09/25 | 282 | 282 | 273 | 277 | 126,000 |
| 2009/09/24 | 282 | 287 | 275 | 280 | 223,000 |
| 2009/09/18 | 278 | 278 | 271 | 272 | 272,000 |
| 2009/09/17 | 282 | 284 | 275 | 277 | 206,000 |
| 2009/09/16 | 287 | 287 | 279 | 279 | 297,000 |
| 2009/09/15 | 287 | 287 | 285 | 286 | 118,000 |
| 2009/09/14 | 292 | 292 | 282 | 286 | 171,000 |
| 2009/09/11 | 295 | 299 | 289 | 292 | 333,000 |
| 2009/09/10 | 296 | 300 | 294 | 298 | 162,000 |
| 2009/09/09 | 298 | 299 | 292 | 292 | 125,000 |
| 2009/09/08 | 301 | 302 | 296 | 298 | 81,000 |
| 2009/09/07 | 305 | 306 | 301 | 301 | 79,000 |
| 2009/09/04 | 305 | 310 | 304 | 305 | 137,000 |
| 2009/09/03 | 310 | 312 | 305 | 305 | 57,000 |
| 2009/09/02 | 317 | 317 | 308 | 310 | 234,000 |
| 2009/09/01 | 322 | 322 | 315 | 319 | 137,000 |
| 2009/08/31 | 318 | 325 | 316 | 321 | 157,000 |
| 2009/08/28 | 319 | 323 | 316 | 320 | 149,000 |
| 2009/08/27 | 321 | 322 | 310 | 320 | 249,000 |
| 2009/08/26 | 323 | 327 | 320 | 326 | 257,000 |
| 2009/08/25 | 323 | 327 | 321 | 321 | 189,000 |
| 2009/08/24 | 330 | 335 | 328 | 328 | 118,000 |
| 2009/08/21 | 323 | 325 | 322 | 325 | 137,000 |
| 2009/08/20 | 324 | 328 | 320 | 327 | 101,000 |
| 2009/08/19 | 325 | 325 | 321 | 323 | 95,000 |
| 2009/08/18 | 320 | 326 | 320 | 325 | 100,000 |
| 2009/08/17 | 322 | 326 | 321 | 325 | 129,000 |
| 2009/08/14 | 320 | 329 | 320 | 327 | 201,000 |
| 2009/08/13 | 320 | 322 | 316 | 318 | 82,000 |
| 2009/08/12 | 321 | 321 | 315 | 315 | 77,000 |
| 2009/08/11 | 318 | 323 | 318 | 319 | 90,000 |
| 2009/08/10 | 316 | 320 | 315 | 318 | 132,000 |
| 2009/08/07 | 311 | 315 | 311 | 313 | 166,000 |
| 2009/08/06 | 316 | 322 | 316 | 321 | 181,000 |
| 2009/08/05 | 318 | 319 | 316 | 318 | 85,000 |
| 2009/08/04 | 315 | 318 | 314 | 318 | 104,000 |
| 2009/08/03 | 314 | 321 | 314 | 319 | 109,000 |
| 2009/07/31 | 320 | 322 | 317 | 317 | 68,000 |
| 2009/07/30 | 315 | 318 | 313 | 316 | 114,000 |
| 2009/07/29 | 319 | 320 | 310 | 317 | 172,000 |
| 2009/07/28 | 328 | 328 | 317 | 322 | 154,000 |
| 2009/07/27 | 327 | 333 | 325 | 327 | 111,000 |
| 2009/07/24 | 327 | 327 | 323 | 326 | 96,000 |
| 2009/07/23 | 326 | 328 | 323 | 323 | 108,000 |
| 2009/07/22 | 329 | 329 | 323 | 326 | 110,000 |
| 2009/07/21 | 323 | 328 | 321 | 326 | 91,000 |
| 2009/07/17 | 319 | 321 | 319 | 321 | 61,000 |
| 2009/07/16 | 327 | 327 | 316 | 316 | 110,000 |
| 2009/07/15 | 318 | 322 | 317 | 317 | 97,000 |
| 2009/07/14 | 325 | 327 | 318 | 322 | 100,000 |
| 2009/07/13 | 323 | 329 | 322 | 324 | 146,000 |
| 2009/07/10 | 326 | 327 | 319 | 324 | 128,000 |
| 2009/07/09 | 326 | 328 | 321 | 321 | 113,000 |
| 2009/07/08 | 329 | 332 | 324 | 330 | 155,000 |
| 2009/07/07 | 327 | 334 | 327 | 331 | 125,000 |
| 2009/07/06 | 329 | 332 | 326 | 329 | 68,000 |
| 2009/07/03 | 326 | 331 | 323 | 328 | 135,000 |
| 2009/07/02 | 332 | 334 | 329 | 333 | 177,000 |
| 2009/07/01 | 326 | 335 | 324 | 329 | 143,000 |
| 2009/06/30 | 329 | 332 | 327 | 329 | 88,000 |
| 2009/06/29 | 328 | 334 | 327 | 328 | 64,000 |
| 2009/06/26 | 334 | 334 | 327 | 333 | 91,000 |
| 2009/06/25 | 324 | 338 | 316 | 335 | 176,000 |
| 2009/06/24 | 331 | 331 | 323 | 328 | 77,000 |
| 2009/06/23 | 333 | 334 | 324 | 331 | 334,000 |
| 2009/06/22 | 322 | 336 | 320 | 333 | 259,000 |
| 2009/06/19 | 317 | 325 | 316 | 320 | 206,000 |
| 2009/06/18 | 312 | 320 | 308 | 316 | 241,000 |
| 2009/06/17 | 303 | 318 | 303 | 317 | 197,000 |
| 2009/06/16 | 301 | 310 | 295 | 305 | 294,000 |
| 2009/06/15 | 301 | 307 | 301 | 306 | 191,000 |
| 2009/06/12 | 289 | 302 | 289 | 300 | 339,000 |
| 2009/06/11 | 291 | 295 | 289 | 292 | 72,000 |
| 2009/06/10 | 282 | 290 | 280 | 290 | 121,000 |
| 2009/06/09 | 282 | 284 | 281 | 281 | 55,000 |
| 2009/06/08 | 284 | 285 | 282 | 282 | 88,000 |
| 2009/06/05 | 286 | 286 | 283 | 284 | 48,000 |
| 2009/06/04 | 285 | 287 | 284 | 284 | 90,000 |
| 2009/06/03 | 285 | 286 | 285 | 285 | 58,000 |
| 2009/06/02 | 289 | 290 | 285 | 285 | 95,000 |
| 2009/06/01 | 288 | 289 | 286 | 289 | 66,000 |
| 2009/05/29 | 289 | 289 | 284 | 285 | 118,000 |
| 2009/05/28 | 288 | 293 | 288 | 291 | 62,000 |
| 2009/05/27 | 291 | 294 | 290 | 291 | 46,000 |
| 2009/05/26 | 295 | 296 | 285 | 288 | 153,000 |
| 2009/05/25 | 291 | 296 | 290 | 291 | 72,000 |
| 2009/05/22 | 291 | 295 | 289 | 292 | 103,000 |
| 2009/05/21 | 290 | 294 | 287 | 293 | 122,000 |
| 2009/05/20 | 294 | 295 | 292 | 295 | 143,000 |
| 2009/05/19 | 291 | 294 | 290 | 292 | 148,000 |
| 2009/05/18 | 290 | 290 | 287 | 288 | 70,000 |
| 2009/05/15 | 290 | 295 | 287 | 294 | 86,000 |
| 2009/05/14 | 291 | 291 | 286 | 286 | 60,000 |
| 2009/05/13 | 295 | 295 | 291 | 294 | 35,000 |
| 2009/05/12 | 298 | 299 | 295 | 295 | 70,000 |
| 2009/05/11 | 299 | 305 | 299 | 301 | 73,000 |
| 2009/05/08 | 302 | 302 | 296 | 302 | 92,000 |
| 2009/05/07 | 303 | 304 | 298 | 303 | 139,000 |
| 2009/05/01 | 290 | 293 | 288 | 288 | 72,000 |
| 2009/04/30 | 292 | 301 | 290 | 294 | 130,000 |
| 2009/04/28 | 285 | 289 | 284 | 287 | 105,000 |
| 2009/04/27 | 288 | 288 | 284 | 284 | 49,000 |
| 2009/04/24 | 283 | 289 | 283 | 283 | 86,000 |
| 2009/04/23 | 284 | 288 | 283 | 286 | 148,000 |
| 2009/04/22 | 284 | 288 | 281 | 282 | 138,000 |
| 2009/04/21 | 295 | 295 | 282 | 284 | 237,000 |
| 2009/04/20 | 307 | 308 | 295 | 297 | 182,000 |
| 2009/04/17 | 307 | 310 | 305 | 307 | 56,000 |
| 2009/04/16 | 310 | 311 | 304 | 305 | 76,000 |
| 2009/04/15 | 308 | 312 | 304 | 310 | 87,000 |
| 2009/04/14 | 308 | 308 | 301 | 306 | 107,000 |
| 2009/04/13 | 306 | 309 | 306 | 307 | 70,000 |
| 2009/04/10 | 311 | 311 | 305 | 307 | 56,000 |
| 2009/04/09 | 307 | 313 | 307 | 313 | 76,000 |
| 2009/04/08 | 311 | 313 | 306 | 308 | 74,000 |
| 2009/04/07 | 324 | 324 | 312 | 314 | 171,000 |
| 2009/04/06 | 328 | 334 | 319 | 322 | 117,000 |
| 2009/04/03 | 340 | 340 | 327 | 333 | 151,000 |
| 2009/04/02 | 337 | 341 | 333 | 340 | 139,000 |
| 2009/04/01 | 331 | 336 | 328 | 332 | 171,000 |
| 2009/03/31 | 329 | 336 | 317 | 326 | 237,000 |
| 2009/03/30 | 348 | 355 | 332 | 334 | 240,000 |
| 2009/03/27 | 354 | 357 | 340 | 343 | 232,000 |
| 2009/03/26 | 350 | 353 | 341 | 353 | 258,000 |
| 2009/03/25 | 339 | 346 | 330 | 344 | 194,000 |
| 2009/03/24 | 334 | 334 | 324 | 334 | 159,000 |
| 2009/03/23 | 321 | 326 | 320 | 324 | 141,000 |
| 2009/03/19 | 318 | 318 | 313 | 316 | 147,000 |
| 2009/03/18 | 308 | 315 | 307 | 313 | 117,000 |
| 2009/03/17 | 312 | 318 | 309 | 313 | 114,000 |
| 2009/03/16 | 304 | 314 | 301 | 311 | 136,000 |
| 2009/03/13 | 285 | 302 | 282 | 299 | 313,000 |
| 2009/03/12 | 301 | 301 | 289 | 294 | 140,000 |
| 2009/03/11 | 304 | 308 | 303 | 306 | 82,000 |
| 2009/03/10 | 306 | 308 | 297 | 301 | 109,000 |
| 2009/03/09 | 314 | 317 | 310 | 311 | 225,000 |
| 2009/03/06 | 316 | 318 | 308 | 309 | 166,000 |
| 2009/03/05 | 317 | 320 | 309 | 319 | 112,000 |
| 2009/03/04 | 308 | 312 | 304 | 310 | 137,000 |
| 2009/03/03 | 306 | 308 | 302 | 306 | 98,000 |
| 2009/03/02 | 308 | 311 | 308 | 311 | 58,000 |
| 2009/02/27 | 313 | 318 | 310 | 318 | 106,000 |
| 2009/02/26 | 310 | 314 | 310 | 312 | 52,000 |
| 2009/02/25 | 315 | 315 | 296 | 315 | 207,000 |
| 2009/02/24 | 310 | 315 | 309 | 315 | 79,000 |
| 2009/02/23 | 307 | 314 | 307 | 312 | 36,000 |
| 2009/02/20 | 318 | 319 | 314 | 316 | 122,000 |
| 2009/02/19 | 313 | 318 | 312 | 318 | 72,000 |
| 2009/02/18 | 311 | 315 | 310 | 312 | 63,000 |
| 2009/02/17 | 314 | 316 | 311 | 316 | 46,000 |
| 2009/02/16 | 315 | 323 | 314 | 320 | 83,000 |
| 2009/02/13 | 307 | 319 | 307 | 314 | 124,000 |
| 2009/02/12 | 309 | 311 | 304 | 307 | 85,000 |
| 2009/02/10 | 318 | 319 | 311 | 314 | 84,000 |
| 2009/02/09 | 313 | 319 | 307 | 308 | 138,000 |
| 2009/02/06 | 319 | 321 | 315 | 317 | 109,000 |
| 2009/02/05 | 321 | 321 | 313 | 314 | 170,000 |
| 2009/02/04 | 316 | 329 | 314 | 326 | 132,000 |
| 2009/02/03 | 321 | 332 | 318 | 319 | 158,000 |
| 2009/02/02 | 321 | 330 | 315 | 326 | 126,000 |
| 2009/01/30 | 318 | 321 | 315 | 321 | 241,000 |
| 2009/01/29 | 320 | 324 | 311 | 320 | 178,000 |
| 2009/01/28 | 323 | 323 | 314 | 317 | 224,000 |
| 2009/01/27 | 316 | 318 | 310 | 318 | 455,000 |
| 2009/01/26 | 305 | 312 | 305 | 308 | 235,000 |
| 2009/01/23 | 313 | 313 | 307 | 308 | 316,000 |
| 2009/01/22 | 322 | 322 | 314 | 317 | 260,000 |
| 2009/01/21 | 315 | 326 | 315 | 322 | 349,000 |
| 2009/01/20 | 325 | 326 | 319 | 321 | 477,000 |
| 2009/01/19 | 326 | 330 | 321 | 329 | 340,000 |
| 2009/01/16 | 316 | 326 | 315 | 326 | 512,000 |
| 2009/01/15 | 311 | 325 | 310 | 319 | 422,000 |
| 2009/01/14 | 319 | 327 | 315 | 316 | 482,000 |
| 2009/01/13 | 323 | 325 | 311 | 314 | 441,000 |
| 2009/01/09 | 335 | 338 | 324 | 335 | 283,000 |
| 2009/01/08 | 334 | 336 | 332 | 334 | 145,000 |
| 2009/01/07 | 333 | 339 | 333 | 334 | 127,000 |
| 2009/01/06 | 335 | 335 | 332 | 332 | 57,000 |
| 2009/01/05 | 342 | 342 | 328 | 331 | 160,000 |