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 |
---|---|---|---|---|---|
2017/12/29 | 2,554 | 2,591 | 2,554 | 2,574 | 13,400 |
2017/12/28 | 2,551 | 2,565 | 2,541 | 2,546 | 9,700 |
2017/12/27 | 2,561 | 2,597 | 2,533 | 2,556 | 13,000 |
2017/12/26 | 2,563 | 2,579 | 2,538 | 2,562 | 8,800 |
2017/12/25 | 2,574 | 2,574 | 2,547 | 2,552 | 8,800 |
2017/12/22 | 2,627 | 2,627 | 2,569 | 2,574 | 18,300 |
2017/12/21 | 2,641 | 2,657 | 2,614 | 2,617 | 10,900 |
2017/12/20 | 2,645 | 2,681 | 2,640 | 2,641 | 27,100 |
2017/12/19 | 2,653 | 2,673 | 2,648 | 2,652 | 9,600 |
2017/12/18 | 2,624 | 2,669 | 2,624 | 2,653 | 9,200 |
2017/12/15 | 2,621 | 2,666 | 2,594 | 2,619 | 32,800 |
2017/12/14 | 2,648 | 2,648 | 2,603 | 2,638 | 12,000 |
2017/12/13 | 2,632 | 2,686 | 2,616 | 2,656 | 34,200 |
2017/12/12 | 2,586 | 2,617 | 2,586 | 2,611 | 19,800 |
2017/12/11 | 2,548 | 2,576 | 2,548 | 2,574 | 11,700 |
2017/12/08 | 2,484 | 2,536 | 2,484 | 2,529 | 32,800 |
2017/12/07 | 2,550 | 2,560 | 2,529 | 2,534 | 21,400 |
2017/12/06 | 2,580 | 2,611 | 2,545 | 2,550 | 41,700 |
2017/12/05 | 2,549 | 2,580 | 2,533 | 2,580 | 29,100 |
2017/12/04 | 2,600 | 2,600 | 2,547 | 2,549 | 9,200 |
2017/12/01 | 2,570 | 2,579 | 2,556 | 2,576 | 14,300 |
2017/11/30 | 2,538 | 2,572 | 2,520 | 2,550 | 41,400 |
2017/11/29 | 2,510 | 2,530 | 2,498 | 2,526 | 30,200 |
2017/11/28 | 2,494 | 2,504 | 2,488 | 2,490 | 7,300 |
2017/11/27 | 2,480 | 2,509 | 2,478 | 2,509 | 16,500 |
2017/11/24 | 2,490 | 2,490 | 2,473 | 2,481 | 7,600 |
2017/11/22 | 2,500 | 2,512 | 2,490 | 2,492 | 15,800 |
2017/11/21 | 2,495 | 2,513 | 2,487 | 2,499 | 17,900 |
2017/11/20 | 2,473 | 2,490 | 2,458 | 2,489 | 16,400 |
2017/11/17 | 2,488 | 2,488 | 2,445 | 2,473 | 52,300 |
2017/11/16 | 2,527 | 2,534 | 2,469 | 2,478 | 39,700 |
2017/11/15 | 2,597 | 2,597 | 2,502 | 2,540 | 33,700 |
2017/11/14 | 2,678 | 2,678 | 2,601 | 2,608 | 23,300 |
2017/11/13 | 2,755 | 2,755 | 2,667 | 2,678 | 20,600 |
2017/11/10 | 2,828 | 2,828 | 2,755 | 2,758 | 23,700 |
2017/11/09 | 2,845 | 2,987 | 2,800 | 2,878 | 87,700 |
2017/11/08 | 2,779 | 2,820 | 2,764 | 2,820 | 27,700 |
2017/11/07 | 2,720 | 2,782 | 2,720 | 2,782 | 17,800 |
2017/11/06 | 2,820 | 2,820 | 2,734 | 2,740 | 29,200 |
2017/11/02 | 2,795 | 2,842 | 2,767 | 2,820 | 22,100 |
2017/11/01 | 2,825 | 2,836 | 2,775 | 2,814 | 14,800 |
2017/10/31 | 2,899 | 2,899 | 2,817 | 2,823 | 26,400 |
2017/10/30 | 2,841 | 2,920 | 2,795 | 2,920 | 46,800 |
2017/10/27 | 2,791 | 2,865 | 2,783 | 2,841 | 24,500 |
2017/10/26 | 2,825 | 2,825 | 2,785 | 2,791 | 6,800 |
2017/10/25 | 2,756 | 2,845 | 2,756 | 2,812 | 23,900 |
2017/10/24 | 2,725 | 2,775 | 2,717 | 2,770 | 17,400 |
2017/10/23 | 2,702 | 2,725 | 2,671 | 2,720 | 12,200 |
2017/10/20 | 2,706 | 2,717 | 2,685 | 2,692 | 13,700 |
2017/10/19 | 2,754 | 2,754 | 2,712 | 2,735 | 10,800 |
2017/10/18 | 2,769 | 2,769 | 2,732 | 2,754 | 9,100 |
2017/10/17 | 2,792 | 2,792 | 2,751 | 2,777 | 13,700 |
2017/10/16 | 2,694 | 2,789 | 2,693 | 2,778 | 23,800 |
2017/10/13 | 2,655 | 2,698 | 2,655 | 2,684 | 17,300 |
2017/10/12 | 2,695 | 2,695 | 2,670 | 2,676 | 9,200 |
2017/10/11 | 2,677 | 2,696 | 2,677 | 2,685 | 5,500 |
2017/10/10 | 2,669 | 2,690 | 2,668 | 2,690 | 6,900 |
2017/10/06 | 2,663 | 2,695 | 2,663 | 2,687 | 8,300 |
2017/10/05 | 2,680 | 2,684 | 2,651 | 2,663 | 7,400 |
2017/10/04 | 2,710 | 2,712 | 2,691 | 2,692 | 6,900 |
2017/10/03 | 2,735 | 2,739 | 2,701 | 2,728 | 9,700 |
2017/10/02 | 2,730 | 2,735 | 2,707 | 2,716 | 8,900 |
2017/09/29 | 2,713 | 2,722 | 2,686 | 2,722 | 9,400 |
2017/09/28 | 2,685 | 2,723 | 2,669 | 2,723 | 19,200 |
2017/09/27 | 2,685 | 2,685 | 2,636 | 2,656 | 5,400 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 268 | 272 | 268 | 272 | 141,000 |
2017/09/25 | 270 | 272 | 269 | 271 | 119,000 |
2017/09/22 | 271 | 272 | 267 | 271 | 171,000 |
2017/09/21 | 273 | 273 | 269 | 269 | 115,000 |
2017/09/20 | 271 | 271 | 268 | 271 | 235,000 |
2017/09/19 | 265 | 271 | 265 | 271 | 254,000 |
2017/09/15 | 260 | 264 | 260 | 264 | 118,000 |
2017/09/14 | 262 | 265 | 261 | 261 | 105,000 |
2017/09/13 | 259 | 262 | 258 | 262 | 139,000 |
2017/09/12 | 260 | 260 | 257 | 258 | 175,000 |
2017/09/11 | 258 | 261 | 256 | 257 | 134,000 |
2017/09/08 | 259 | 259 | 257 | 258 | 206,000 |
2017/09/07 | 259 | 262 | 258 | 261 | 87,000 |
2017/09/06 | 259 | 260 | 257 | 259 | 154,000 |
2017/09/05 | 263 | 265 | 260 | 262 | 111,000 |
2017/09/04 | 266 | 266 | 262 | 265 | 183,000 |
2017/09/01 | 268 | 268 | 264 | 267 | 143,000 |
2017/08/31 | 262 | 266 | 262 | 265 | 208,000 |
2017/08/30 | 262 | 262 | 258 | 260 | 75,000 |
2017/08/29 | 261 | 261 | 257 | 261 | 105,000 |
2017/08/28 | 261 | 261 | 258 | 261 | 63,000 |
2017/08/25 | 260 | 262 | 259 | 262 | 74,000 |
2017/08/24 | 259 | 260 | 258 | 258 | 86,000 |
2017/08/23 | 260 | 261 | 256 | 259 | 94,000 |
2017/08/22 | 260 | 261 | 258 | 260 | 78,000 |
2017/08/21 | 260 | 261 | 259 | 260 | 62,000 |
2017/08/18 | 261 | 261 | 258 | 260 | 145,000 |
2017/08/17 | 263 | 265 | 261 | 261 | 124,000 |
2017/08/16 | 267 | 267 | 264 | 264 | 44,000 |
2017/08/15 | 264 | 268 | 264 | 266 | 80,000 |
2017/08/14 | 268 | 268 | 262 | 262 | 119,000 |
2017/08/10 | 264 | 267 | 264 | 267 | 109,000 |
2017/08/09 | 270 | 270 | 264 | 266 | 154,000 |
2017/08/08 | 272 | 272 | 270 | 271 | 86,000 |
2017/08/07 | 267 | 271 | 267 | 271 | 180,000 |
2017/08/04 | 265 | 267 | 265 | 267 | 106,000 |
2017/08/03 | 263 | 266 | 262 | 265 | 232,000 |
2017/08/02 | 265 | 265 | 262 | 263 | 65,000 |
2017/08/01 | 262 | 264 | 260 | 264 | 229,000 |
2017/07/31 | 263 | 263 | 261 | 261 | 113,000 |
2017/07/28 | 262 | 263 | 261 | 263 | 73,000 |
2017/07/27 | 261 | 263 | 259 | 262 | 90,000 |
2017/07/26 | 261 | 262 | 260 | 261 | 58,000 |
2017/07/25 | 261 | 262 | 259 | 261 | 58,000 |
2017/07/24 | 261 | 262 | 259 | 262 | 172,000 |
2017/07/21 | 262 | 262 | 260 | 262 | 140,000 |
2017/07/20 | 262 | 263 | 261 | 263 | 75,000 |
2017/07/19 | 262 | 262 | 260 | 262 | 128,000 |
2017/07/18 | 262 | 262 | 259 | 262 | 129,000 |
2017/07/14 | 261 | 263 | 260 | 263 | 124,000 |
2017/07/13 | 261 | 261 | 258 | 259 | 98,000 |
2017/07/12 | 262 | 262 | 260 | 260 | 110,000 |
2017/07/11 | 260 | 263 | 260 | 262 | 92,000 |
2017/07/10 | 261 | 262 | 260 | 260 | 57,000 |
2017/07/07 | 261 | 264 | 261 | 262 | 87,000 |
2017/07/06 | 262 | 264 | 261 | 262 | 102,000 |
2017/07/05 | 263 | 263 | 261 | 263 | 118,000 |
2017/07/04 | 263 | 264 | 263 | 263 | 188,000 |
2017/07/03 | 260 | 264 | 260 | 263 | 128,000 |
2017/06/30 | 261 | 262 | 259 | 260 | 196,000 |
2017/06/29 | 263 | 264 | 261 | 262 | 113,000 |
2017/06/28 | 262 | 263 | 260 | 261 | 221,000 |
2017/06/27 | 262 | 263 | 262 | 262 | 63,000 |
2017/06/26 | 260 | 262 | 260 | 262 | 83,000 |
2017/06/23 | 262 | 262 | 260 | 260 | 95,000 |
2017/06/22 | 260 | 263 | 260 | 262 | 146,000 |
2017/06/21 | 262 | 262 | 260 | 260 | 164,000 |
2017/06/20 | 262 | 265 | 262 | 263 | 261,000 |
2017/06/19 | 264 | 264 | 258 | 259 | 360,000 |
2017/06/16 | 270 | 271 | 261 | 264 | 553,000 |
2017/06/15 | 272 | 273 | 268 | 268 | 201,000 |
2017/06/14 | 276 | 277 | 272 | 272 | 268,000 |
2017/06/13 | 275 | 277 | 275 | 275 | 188,000 |
2017/06/12 | 273 | 280 | 273 | 275 | 155,000 |
2017/06/09 | 278 | 280 | 277 | 277 | 360,000 |
2017/06/08 | 283 | 285 | 281 | 281 | 109,000 |
2017/06/07 | 280 | 285 | 278 | 284 | 167,000 |
2017/06/06 | 281 | 285 | 279 | 282 | 151,000 |
2017/06/05 | 278 | 281 | 274 | 280 | 126,000 |
2017/06/02 | 273 | 281 | 273 | 279 | 209,000 |
2017/06/01 | 270 | 272 | 269 | 271 | 98,000 |
2017/05/31 | 267 | 268 | 265 | 268 | 185,000 |
2017/05/30 | 275 | 275 | 267 | 268 | 228,000 |
2017/05/29 | 277 | 277 | 273 | 274 | 128,000 |
2017/05/26 | 278 | 279 | 277 | 277 | 80,000 |
2017/05/25 | 281 | 282 | 278 | 278 | 150,000 |
2017/05/24 | 283 | 285 | 280 | 283 | 178,000 |
2017/05/23 | 280 | 284 | 277 | 279 | 245,000 |
2017/05/22 | 281 | 282 | 279 | 279 | 147,000 |
2017/05/19 | 280 | 282 | 277 | 281 | 182,000 |
2017/05/18 | 283 | 283 | 278 | 280 | 187,000 |
2017/05/17 | 284 | 287 | 282 | 286 | 145,000 |
2017/05/16 | 287 | 288 | 286 | 287 | 83,000 |
2017/05/15 | 288 | 288 | 281 | 285 | 164,000 |
2017/05/12 | 298 | 302 | 285 | 288 | 370,000 |
2017/05/11 | 301 | 305 | 300 | 305 | 137,000 |
2017/05/10 | 305 | 305 | 301 | 302 | 110,000 |
2017/05/09 | 305 | 306 | 302 | 304 | 154,000 |
2017/05/08 | 300 | 306 | 300 | 305 | 238,000 |
2017/05/02 | 298 | 300 | 298 | 299 | 182,000 |
2017/05/01 | 295 | 297 | 292 | 297 | 58,000 |
2017/04/28 | 301 | 301 | 297 | 297 | 87,000 |
2017/04/27 | 300 | 302 | 299 | 301 | 124,000 |
2017/04/26 | 298 | 302 | 296 | 300 | 119,000 |
2017/04/25 | 293 | 299 | 292 | 296 | 129,000 |
2017/04/24 | 294 | 296 | 292 | 293 | 160,000 |
2017/04/21 | 289 | 292 | 287 | 288 | 125,000 |
2017/04/20 | 282 | 289 | 279 | 286 | 234,000 |
2017/04/19 | 290 | 290 | 283 | 283 | 214,000 |
2017/04/18 | 290 | 294 | 289 | 290 | 153,000 |
2017/04/17 | 289 | 289 | 285 | 287 | 147,000 |
2017/04/14 | 291 | 293 | 289 | 289 | 241,000 |
2017/04/13 | 293 | 297 | 290 | 295 | 165,000 |
2017/04/12 | 295 | 295 | 290 | 291 | 70,000 |
2017/04/11 | 298 | 298 | 291 | 295 | 73,000 |
2017/04/10 | 295 | 300 | 295 | 298 | 69,000 |
2017/04/07 | 295 | 302 | 294 | 294 | 163,000 |
2017/04/06 | 300 | 300 | 293 | 295 | 148,000 |
2017/04/05 | 305 | 306 | 302 | 302 | 144,000 |
2017/04/04 | 307 | 307 | 302 | 306 | 146,000 |
2017/04/03 | 309 | 311 | 303 | 307 | 111,000 |
2017/03/31 | 313 | 315 | 305 | 305 | 164,000 |
2017/03/30 | 312 | 313 | 308 | 309 | 125,000 |
2017/03/29 | 315 | 315 | 306 | 312 | 110,000 |
2017/03/28 | 300 | 310 | 300 | 310 | 203,000 |
2017/03/27 | 300 | 301 | 295 | 297 | 144,000 |
2017/03/24 | 303 | 310 | 300 | 304 | 314,000 |
2017/03/23 | 308 | 308 | 302 | 302 | 201,000 |
2017/03/22 | 316 | 320 | 312 | 312 | 182,000 |
2017/03/21 | 323 | 325 | 322 | 324 | 89,000 |
2017/03/17 | 317 | 323 | 315 | 323 | 366,000 |
2017/03/16 | 317 | 320 | 312 | 317 | 145,000 |
2017/03/15 | 316 | 321 | 316 | 318 | 126,000 |
2017/03/14 | 321 | 323 | 317 | 319 | 104,000 |
2017/03/13 | 322 | 322 | 318 | 321 | 115,000 |
2017/03/10 | 322 | 322 | 319 | 322 | 323,000 |
2017/03/09 | 315 | 318 | 313 | 317 | 127,000 |
2017/03/08 | 318 | 320 | 314 | 316 | 122,000 |
2017/03/07 | 320 | 322 | 318 | 320 | 64,000 |
2017/03/06 | 319 | 324 | 315 | 322 | 170,000 |
2017/03/03 | 318 | 322 | 317 | 322 | 139,000 |
2017/03/02 | 318 | 321 | 316 | 319 | 144,000 |
2017/03/01 | 315 | 315 | 311 | 314 | 116,000 |
2017/02/28 | 305 | 316 | 305 | 315 | 280,000 |
2017/02/27 | 309 | 309 | 303 | 304 | 176,000 |
2017/02/24 | 309 | 314 | 308 | 312 | 75,000 |
2017/02/23 | 313 | 313 | 310 | 311 | 84,000 |
2017/02/22 | 313 | 315 | 313 | 314 | 124,000 |
2017/02/21 | 312 | 314 | 310 | 311 | 66,000 |
2017/02/20 | 310 | 314 | 308 | 313 | 45,000 |
2017/02/17 | 310 | 312 | 309 | 310 | 144,000 |
2017/02/16 | 310 | 316 | 302 | 310 | 173,000 |
2017/02/15 | 308 | 315 | 308 | 309 | 148,000 |
2017/02/14 | 308 | 309 | 304 | 304 | 130,000 |
2017/02/13 | 308 | 309 | 305 | 307 | 106,000 |
2017/02/10 | 301 | 307 | 301 | 306 | 185,000 |
2017/02/09 | 299 | 300 | 297 | 299 | 54,000 |
2017/02/08 | 298 | 300 | 298 | 300 | 59,000 |
2017/02/07 | 295 | 301 | 295 | 298 | 93,000 |
2017/02/06 | 301 | 301 | 296 | 298 | 100,000 |
2017/02/03 | 283 | 300 | 283 | 297 | 201,000 |
2017/02/02 | 296 | 296 | 282 | 283 | 139,000 |
2017/02/01 | 289 | 293 | 287 | 291 | 110,000 |
2017/01/31 | 290 | 291 | 285 | 289 | 259,000 |
2017/01/30 | 302 | 302 | 291 | 294 | 199,000 |
2017/01/27 | 303 | 304 | 302 | 302 | 127,000 |
2017/01/26 | 300 | 302 | 299 | 301 | 93,000 |
2017/01/25 | 299 | 299 | 295 | 297 | 77,000 |
2017/01/24 | 300 | 300 | 294 | 295 | 115,000 |
2017/01/23 | 299 | 302 | 299 | 299 | 91,000 |
2017/01/20 | 300 | 304 | 299 | 303 | 145,000 |
2017/01/19 | 296 | 301 | 296 | 300 | 169,000 |
2017/01/18 | 299 | 299 | 292 | 296 | 109,000 |
2017/01/17 | 300 | 300 | 295 | 298 | 132,000 |
2017/01/16 | 300 | 303 | 299 | 300 | 108,000 |
2017/01/13 | 301 | 304 | 299 | 302 | 179,000 |
2017/01/12 | 304 | 305 | 300 | 303 | 105,000 |
2017/01/11 | 304 | 307 | 304 | 306 | 88,000 |
2017/01/10 | 305 | 307 | 303 | 307 | 136,000 |
2017/01/06 | 304 | 305 | 301 | 305 | 106,000 |
2017/01/05 | 306 | 307 | 303 | 306 | 113,000 |
2017/01/04 | 302 | 307 | 302 | 305 | 235,000 |