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 |
|---|---|---|---|---|---|
| 2013/12/30 | 223 | 227 | 223 | 226 | 241,000 |
| 2013/12/27 | 222 | 223 | 220 | 223 | 170,000 |
| 2013/12/26 | 220 | 222 | 218 | 220 | 237,000 |
| 2013/12/25 | 218 | 218 | 217 | 218 | 74,000 |
| 2013/12/24 | 219 | 220 | 217 | 218 | 103,000 |
| 2013/12/20 | 220 | 220 | 218 | 219 | 105,000 |
| 2013/12/19 | 220 | 222 | 218 | 220 | 236,000 |
| 2013/12/18 | 219 | 221 | 218 | 220 | 175,000 |
| 2013/12/17 | 218 | 221 | 217 | 220 | 89,000 |
| 2013/12/16 | 219 | 220 | 217 | 217 | 67,000 |
| 2013/12/13 | 214 | 220 | 214 | 219 | 460,000 |
| 2013/12/12 | 222 | 223 | 220 | 222 | 161,000 |
| 2013/12/11 | 223 | 224 | 220 | 222 | 70,000 |
| 2013/12/10 | 224 | 225 | 222 | 224 | 77,000 |
| 2013/12/09 | 223 | 225 | 222 | 224 | 81,000 |
| 2013/12/06 | 221 | 223 | 221 | 222 | 170,000 |
| 2013/12/05 | 222 | 224 | 219 | 221 | 274,000 |
| 2013/12/04 | 221 | 224 | 221 | 222 | 290,000 |
| 2013/12/03 | 220 | 224 | 220 | 222 | 245,000 |
| 2013/12/02 | 220 | 221 | 219 | 220 | 143,000 |
| 2013/11/29 | 220 | 220 | 215 | 218 | 117,000 |
| 2013/11/28 | 219 | 221 | 219 | 220 | 73,000 |
| 2013/11/27 | 220 | 221 | 220 | 221 | 49,000 |
| 2013/11/26 | 218 | 222 | 218 | 220 | 222,000 |
| 2013/11/25 | 217 | 219 | 217 | 218 | 85,000 |
| 2013/11/22 | 219 | 220 | 217 | 217 | 121,000 |
| 2013/11/21 | 215 | 218 | 215 | 218 | 133,000 |
| 2013/11/20 | 215 | 215 | 213 | 215 | 107,000 |
| 2013/11/19 | 216 | 216 | 214 | 214 | 91,000 |
| 2013/11/18 | 216 | 218 | 215 | 216 | 158,000 |
| 2013/11/15 | 210 | 216 | 210 | 215 | 251,000 |
| 2013/11/14 | 209 | 210 | 209 | 210 | 146,000 |
| 2013/11/13 | 208 | 210 | 208 | 208 | 84,000 |
| 2013/11/12 | 205 | 207 | 205 | 207 | 152,000 |
| 2013/11/11 | 203 | 205 | 203 | 204 | 156,000 |
| 2013/11/08 | 203 | 205 | 203 | 204 | 68,000 |
| 2013/11/07 | 207 | 207 | 203 | 204 | 117,000 |
| 2013/11/06 | 204 | 208 | 204 | 207 | 42,000 |
| 2013/11/05 | 210 | 210 | 203 | 206 | 101,000 |
| 2013/11/01 | 212 | 212 | 207 | 208 | 117,000 |
| 2013/10/31 | 209 | 211 | 208 | 211 | 91,000 |
| 2013/10/30 | 211 | 212 | 208 | 212 | 113,000 |
| 2013/10/29 | 211 | 211 | 208 | 210 | 79,000 |
| 2013/10/28 | 212 | 212 | 210 | 212 | 202,000 |
| 2013/10/25 | 211 | 211 | 204 | 205 | 157,000 |
| 2013/10/24 | 207 | 211 | 207 | 211 | 37,000 |
| 2013/10/23 | 213 | 213 | 208 | 208 | 63,000 |
| 2013/10/22 | 213 | 213 | 211 | 213 | 72,000 |
| 2013/10/21 | 211 | 213 | 211 | 213 | 103,000 |
| 2013/10/18 | 208 | 212 | 208 | 211 | 115,000 |
| 2013/10/17 | 208 | 209 | 207 | 208 | 50,000 |
| 2013/10/16 | 207 | 207 | 205 | 207 | 20,000 |
| 2013/10/15 | 205 | 207 | 205 | 207 | 46,000 |
| 2013/10/11 | 203 | 205 | 202 | 205 | 78,000 |
| 2013/10/10 | 202 | 204 | 199 | 202 | 93,000 |
| 2013/10/09 | 200 | 202 | 199 | 202 | 57,000 |
| 2013/10/08 | 200 | 201 | 199 | 201 | 155,000 |
| 2013/10/07 | 202 | 203 | 188 | 197 | 209,000 |
| 2013/10/04 | 203 | 204 | 200 | 202 | 81,000 |
| 2013/10/03 | 206 | 207 | 204 | 204 | 66,000 |
| 2013/10/02 | 209 | 209 | 206 | 206 | 68,000 |
| 2013/10/01 | 208 | 209 | 206 | 209 | 41,000 |
| 2013/09/30 | 208 | 208 | 207 | 207 | 62,000 |
| 2013/09/27 | 210 | 212 | 209 | 211 | 76,000 |
| 2013/09/26 | 210 | 210 | 206 | 210 | 151,000 |
| 2013/09/25 | 211 | 213 | 210 | 213 | 82,000 |
| 2013/09/24 | 211 | 212 | 211 | 212 | 48,000 |
| 2013/09/20 | 213 | 214 | 209 | 212 | 188,000 |
| 2013/09/19 | 209 | 213 | 208 | 213 | 216,000 |
| 2013/09/18 | 208 | 208 | 206 | 207 | 54,000 |
| 2013/09/17 | 207 | 208 | 206 | 207 | 26,000 |
| 2013/09/13 | 205 | 207 | 205 | 207 | 216,000 |
| 2013/09/12 | 206 | 207 | 205 | 206 | 34,000 |
| 2013/09/11 | 208 | 208 | 206 | 207 | 54,000 |
| 2013/09/10 | 203 | 207 | 203 | 206 | 72,000 |
| 2013/09/09 | 203 | 205 | 202 | 203 | 124,000 |
| 2013/09/06 | 202 | 202 | 200 | 201 | 47,000 |
| 2013/09/05 | 202 | 202 | 201 | 202 | 23,000 |
| 2013/09/04 | 200 | 201 | 200 | 201 | 44,000 |
| 2013/09/03 | 202 | 203 | 200 | 203 | 86,000 |
| 2013/09/02 | 198 | 200 | 198 | 199 | 46,000 |
| 2013/08/30 | 201 | 202 | 196 | 197 | 132,000 |
| 2013/08/29 | 200 | 200 | 199 | 200 | 31,000 |
| 2013/08/28 | 198 | 201 | 197 | 200 | 74,000 |
| 2013/08/27 | 203 | 203 | 201 | 201 | 27,000 |
| 2013/08/26 | 203 | 203 | 201 | 202 | 22,000 |
| 2013/08/23 | 203 | 203 | 199 | 203 | 48,000 |
| 2013/08/22 | 200 | 202 | 199 | 200 | 68,000 |
| 2013/08/21 | 201 | 202 | 199 | 199 | 91,000 |
| 2013/08/20 | 202 | 204 | 200 | 200 | 84,000 |
| 2013/08/19 | 200 | 203 | 200 | 202 | 67,000 |
| 2013/08/16 | 203 | 204 | 198 | 200 | 154,000 |
| 2013/08/15 | 206 | 206 | 203 | 203 | 83,000 |
| 2013/08/14 | 204 | 206 | 203 | 206 | 80,000 |
| 2013/08/13 | 202 | 204 | 202 | 203 | 67,000 |
| 2013/08/12 | 203 | 203 | 201 | 201 | 26,000 |
| 2013/08/09 | 205 | 206 | 203 | 203 | 93,000 |
| 2013/08/08 | 205 | 206 | 204 | 204 | 63,000 |
| 2013/08/07 | 206 | 208 | 205 | 205 | 127,000 |
| 2013/08/06 | 209 | 210 | 207 | 209 | 234,000 |
| 2013/08/05 | 205 | 207 | 205 | 206 | 48,000 |
| 2013/08/02 | 208 | 209 | 206 | 209 | 90,000 |
| 2013/08/01 | 200 | 205 | 199 | 205 | 136,000 |
| 2013/07/31 | 203 | 203 | 198 | 198 | 247,000 |
| 2013/07/30 | 201 | 204 | 201 | 204 | 106,000 |
| 2013/07/29 | 203 | 203 | 200 | 201 | 140,000 |
| 2013/07/26 | 210 | 210 | 204 | 206 | 174,000 |
| 2013/07/25 | 216 | 216 | 212 | 212 | 59,000 |
| 2013/07/24 | 217 | 217 | 215 | 215 | 36,000 |
| 2013/07/23 | 216 | 217 | 215 | 216 | 86,000 |
| 2013/07/22 | 215 | 216 | 213 | 216 | 71,000 |
| 2013/07/19 | 217 | 218 | 213 | 214 | 210,000 |
| 2013/07/18 | 214 | 216 | 213 | 216 | 89,000 |
| 2013/07/17 | 211 | 213 | 210 | 213 | 80,000 |
| 2013/07/16 | 215 | 215 | 211 | 211 | 100,000 |
| 2013/07/12 | 215 | 215 | 214 | 214 | 78,000 |
| 2013/07/11 | 216 | 216 | 213 | 214 | 50,000 |
| 2013/07/10 | 217 | 218 | 215 | 215 | 92,000 |
| 2013/07/09 | 212 | 221 | 212 | 218 | 158,000 |
| 2013/07/08 | 214 | 217 | 208 | 209 | 107,000 |
| 2013/07/05 | 209 | 212 | 209 | 212 | 84,000 |
| 2013/07/04 | 208 | 210 | 207 | 209 | 107,000 |
| 2013/07/03 | 208 | 210 | 206 | 210 | 179,000 |
| 2013/07/02 | 208 | 208 | 205 | 208 | 138,000 |
| 2013/07/01 | 205 | 206 | 203 | 205 | 212,000 |
| 2013/06/28 | 197 | 204 | 197 | 203 | 275,000 |
| 2013/06/27 | 195 | 197 | 192 | 197 | 136,000 |
| 2013/06/26 | 196 | 197 | 194 | 194 | 75,000 |
| 2013/06/25 | 195 | 196 | 194 | 196 | 35,000 |
| 2013/06/24 | 199 | 199 | 195 | 195 | 68,000 |
| 2013/06/21 | 193 | 199 | 191 | 195 | 436,000 |
| 2013/06/20 | 198 | 199 | 194 | 195 | 295,000 |
| 2013/06/19 | 197 | 198 | 195 | 198 | 277,000 |
| 2013/06/18 | 197 | 200 | 192 | 195 | 171,000 |
| 2013/06/17 | 190 | 197 | 189 | 197 | 173,000 |
| 2013/06/14 | 194 | 195 | 190 | 190 | 426,000 |
| 2013/06/13 | 191 | 193 | 190 | 191 | 191,000 |
| 2013/06/12 | 192 | 194 | 192 | 193 | 134,000 |
| 2013/06/11 | 200 | 202 | 195 | 195 | 116,000 |
| 2013/06/10 | 199 | 203 | 198 | 199 | 153,000 |
| 2013/06/07 | 197 | 199 | 192 | 194 | 172,000 |
| 2013/06/06 | 198 | 200 | 195 | 197 | 154,000 |
| 2013/06/05 | 203 | 205 | 200 | 200 | 146,000 |
| 2013/06/04 | 201 | 206 | 198 | 206 | 204,000 |
| 2013/06/03 | 205 | 205 | 200 | 200 | 118,000 |
| 2013/05/31 | 204 | 209 | 202 | 206 | 184,000 |
| 2013/05/30 | 208 | 211 | 197 | 198 | 392,000 |
| 2013/05/29 | 209 | 212 | 207 | 208 | 277,000 |
| 2013/05/28 | 205 | 211 | 204 | 206 | 359,000 |
| 2013/05/27 | 218 | 219 | 209 | 209 | 241,000 |
| 2013/05/24 | 218 | 224 | 216 | 217 | 360,000 |
| 2013/05/23 | 241 | 242 | 209 | 215 | 391,000 |
| 2013/05/22 | 242 | 244 | 241 | 243 | 127,000 |
| 2013/05/21 | 242 | 244 | 241 | 241 | 111,000 |
| 2013/05/20 | 243 | 244 | 242 | 242 | 78,000 |
| 2013/05/17 | 245 | 245 | 241 | 242 | 272,000 |
| 2013/05/16 | 250 | 250 | 241 | 245 | 224,000 |
| 2013/05/15 | 250 | 251 | 249 | 249 | 256,000 |
| 2013/05/14 | 249 | 251 | 248 | 248 | 204,000 |
| 2013/05/13 | 249 | 252 | 248 | 250 | 269,000 |
| 2013/05/10 | 249 | 252 | 249 | 250 | 116,000 |
| 2013/05/09 | 251 | 252 | 245 | 245 | 100,000 |
| 2013/05/08 | 253 | 253 | 250 | 251 | 104,000 |
| 2013/05/07 | 248 | 253 | 247 | 252 | 214,000 |
| 2013/05/02 | 248 | 249 | 245 | 245 | 107,000 |
| 2013/05/01 | 249 | 249 | 245 | 245 | 107,000 |
| 2013/04/30 | 247 | 251 | 247 | 248 | 73,000 |
| 2013/04/26 | 253 | 253 | 247 | 247 | 144,000 |
| 2013/04/25 | 249 | 255 | 248 | 252 | 211,000 |
| 2013/04/24 | 253 | 259 | 247 | 251 | 819,000 |
| 2013/04/23 | 245 | 246 | 241 | 243 | 116,000 |
| 2013/04/22 | 241 | 245 | 241 | 243 | 72,000 |
| 2013/04/19 | 243 | 243 | 235 | 238 | 195,000 |
| 2013/04/18 | 243 | 247 | 243 | 243 | 166,000 |
| 2013/04/17 | 240 | 246 | 239 | 244 | 112,000 |
| 2013/04/16 | 244 | 245 | 238 | 238 | 212,000 |
| 2013/04/15 | 249 | 249 | 244 | 247 | 106,000 |
| 2013/04/12 | 248 | 250 | 244 | 249 | 152,000 |
| 2013/04/11 | 251 | 255 | 245 | 248 | 261,000 |
| 2013/04/10 | 246 | 250 | 245 | 249 | 164,000 |
| 2013/04/09 | 254 | 254 | 246 | 246 | 137,000 |
| 2013/04/08 | 249 | 253 | 244 | 250 | 294,000 |
| 2013/04/05 | 243 | 248 | 241 | 244 | 368,000 |
| 2013/04/04 | 229 | 239 | 225 | 238 | 156,000 |
| 2013/04/03 | 226 | 232 | 223 | 231 | 138,000 |
| 2013/04/02 | 226 | 232 | 222 | 229 | 156,000 |
| 2013/04/01 | 240 | 240 | 229 | 229 | 125,000 |
| 2013/03/29 | 243 | 243 | 236 | 239 | 137,000 |
| 2013/03/28 | 242 | 244 | 239 | 244 | 113,000 |
| 2013/03/27 | 241 | 242 | 239 | 242 | 118,000 |
| 2013/03/26 | 239 | 243 | 236 | 242 | 148,000 |
| 2013/03/25 | 240 | 242 | 237 | 239 | 184,000 |
| 2013/03/22 | 244 | 246 | 237 | 237 | 197,000 |
| 2013/03/21 | 237 | 245 | 237 | 244 | 270,000 |
| 2013/03/19 | 231 | 235 | 231 | 235 | 134,000 |
| 2013/03/18 | 229 | 232 | 229 | 231 | 107,000 |
| 2013/03/15 | 229 | 236 | 229 | 229 | 317,000 |
| 2013/03/14 | 234 | 234 | 228 | 229 | 199,000 |
| 2013/03/13 | 231 | 236 | 231 | 233 | 204,000 |
| 2013/03/12 | 240 | 240 | 231 | 232 | 182,000 |
| 2013/03/11 | 231 | 240 | 230 | 238 | 196,000 |
| 2013/03/08 | 228 | 233 | 228 | 231 | 443,000 |
| 2013/03/07 | 235 | 235 | 233 | 233 | 70,000 |
| 2013/03/06 | 235 | 238 | 231 | 233 | 108,000 |
| 2013/03/05 | 229 | 238 | 229 | 232 | 187,000 |
| 2013/03/04 | 225 | 230 | 224 | 227 | 222,000 |
| 2013/03/01 | 220 | 224 | 220 | 223 | 102,000 |
| 2013/02/28 | 217 | 223 | 217 | 222 | 142,000 |
| 2013/02/27 | 217 | 218 | 215 | 215 | 83,000 |
| 2013/02/26 | 217 | 218 | 215 | 216 | 91,000 |
| 2013/02/25 | 218 | 224 | 216 | 220 | 176,000 |
| 2013/02/22 | 222 | 222 | 216 | 218 | 202,000 |
| 2013/02/21 | 220 | 225 | 220 | 222 | 134,000 |
| 2013/02/20 | 219 | 222 | 219 | 220 | 119,000 |
| 2013/02/19 | 216 | 220 | 216 | 218 | 114,000 |
| 2013/02/18 | 210 | 216 | 210 | 216 | 160,000 |
| 2013/02/15 | 211 | 211 | 203 | 207 | 143,000 |
| 2013/02/14 | 212 | 214 | 212 | 212 | 116,000 |
| 2013/02/13 | 216 | 218 | 213 | 213 | 160,000 |
| 2013/02/12 | 216 | 221 | 216 | 216 | 128,000 |
| 2013/02/08 | 216 | 216 | 213 | 213 | 128,000 |
| 2013/02/07 | 217 | 220 | 212 | 214 | 194,000 |
| 2013/02/06 | 218 | 220 | 217 | 218 | 108,000 |
| 2013/02/05 | 218 | 220 | 215 | 215 | 130,000 |
| 2013/02/04 | 218 | 220 | 218 | 218 | 125,000 |
| 2013/02/01 | 211 | 215 | 211 | 214 | 92,000 |
| 2013/01/31 | 212 | 214 | 208 | 209 | 158,000 |
| 2013/01/30 | 212 | 215 | 210 | 212 | 84,000 |
| 2013/01/29 | 205 | 211 | 205 | 210 | 82,000 |
| 2013/01/28 | 209 | 209 | 206 | 206 | 113,000 |
| 2013/01/25 | 204 | 208 | 204 | 208 | 119,000 |
| 2013/01/24 | 201 | 204 | 200 | 202 | 84,000 |
| 2013/01/23 | 200 | 205 | 200 | 203 | 81,000 |
| 2013/01/22 | 207 | 209 | 202 | 202 | 160,000 |
| 2013/01/21 | 206 | 207 | 205 | 207 | 74,000 |
| 2013/01/18 | 204 | 206 | 204 | 205 | 180,000 |
| 2013/01/17 | 203 | 205 | 201 | 203 | 97,000 |
| 2013/01/16 | 201 | 204 | 200 | 203 | 127,000 |
| 2013/01/15 | 205 | 205 | 202 | 203 | 105,000 |
| 2013/01/11 | 205 | 206 | 202 | 203 | 106,000 |
| 2013/01/10 | 200 | 205 | 200 | 203 | 100,000 |
| 2013/01/09 | 195 | 200 | 195 | 198 | 92,000 |
| 2013/01/08 | 197 | 200 | 196 | 198 | 93,000 |
| 2013/01/07 | 205 | 205 | 198 | 199 | 138,000 |
| 2013/01/04 | 201 | 203 | 199 | 201 | 130,000 |