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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,200 | 2,225 | 2,200 | 2,208 | 21,400 |
| 2024/12/27 | 2,185 | 2,202 | 2,177 | 2,201 | 17,300 |
| 2024/12/26 | 2,175 | 2,186 | 2,152 | 2,186 | 57,400 |
| 2024/12/25 | 2,180 | 2,180 | 2,136 | 2,157 | 32,900 |
| 2024/12/24 | 2,169 | 2,209 | 2,169 | 2,179 | 30,500 |
| 2024/12/23 | 2,111 | 2,182 | 2,107 | 2,168 | 32,500 |
| 2024/12/20 | 2,135 | 2,135 | 2,105 | 2,105 | 37,100 |
| 2024/12/19 | 2,112 | 2,144 | 2,111 | 2,132 | 34,200 |
| 2024/12/18 | 2,135 | 2,147 | 2,106 | 2,137 | 53,500 |
| 2024/12/17 | 2,225 | 2,232 | 2,136 | 2,139 | 63,500 |
| 2024/12/16 | 2,226 | 2,237 | 2,187 | 2,198 | 56,300 |
| 2024/12/13 | 2,224 | 2,249 | 2,190 | 2,203 | 87,000 |
| 2024/12/12 | 2,237 | 2,260 | 2,227 | 2,250 | 63,700 |
| 2024/12/11 | 2,197 | 2,227 | 2,188 | 2,218 | 38,800 |
| 2024/12/10 | 2,218 | 2,234 | 2,197 | 2,197 | 52,100 |
| 2024/12/09 | 2,164 | 2,198 | 2,148 | 2,187 | 63,200 |
| 2024/12/06 | 2,158 | 2,175 | 2,135 | 2,167 | 66,200 |
| 2024/12/05 | 2,150 | 2,165 | 2,140 | 2,158 | 51,200 |
| 2024/12/04 | 2,150 | 2,160 | 2,129 | 2,129 | 75,700 |
| 2024/12/03 | 2,125 | 2,164 | 2,125 | 2,150 | 50,100 |
| 2024/12/02 | 2,085 | 2,144 | 2,085 | 2,142 | 66,200 |
| 2024/11/29 | 2,077 | 2,086 | 2,055 | 2,064 | 29,700 |
| 2024/11/28 | 2,063 | 2,104 | 2,062 | 2,064 | 28,500 |
| 2024/11/27 | 2,115 | 2,115 | 2,074 | 2,076 | 32,600 |
| 2024/11/26 | 2,175 | 2,179 | 2,111 | 2,115 | 40,200 |
| 2024/11/25 | 2,188 | 2,229 | 2,181 | 2,181 | 25,600 |
| 2024/11/22 | 2,161 | 2,203 | 2,161 | 2,186 | 32,000 |
| 2024/11/21 | 2,122 | 2,165 | 2,122 | 2,152 | 37,000 |
| 2024/11/20 | 2,153 | 2,160 | 2,125 | 2,127 | 55,200 |
| 2024/11/19 | 2,140 | 2,159 | 2,126 | 2,149 | 36,100 |
| 2024/11/18 | 2,159 | 2,177 | 2,134 | 2,134 | 22,800 |
| 2024/11/15 | 2,170 | 2,179 | 2,133 | 2,142 | 35,200 |
| 2024/11/14 | 2,125 | 2,165 | 2,112 | 2,140 | 35,600 |
| 2024/11/13 | 2,164 | 2,164 | 2,111 | 2,112 | 36,800 |
| 2024/11/12 | 2,170 | 2,180 | 2,136 | 2,138 | 34,900 |
| 2024/11/11 | 2,160 | 2,186 | 2,131 | 2,149 | 30,500 |
| 2024/11/08 | 2,210 | 2,247 | 2,150 | 2,184 | 78,900 |
| 2024/11/07 | 2,224 | 2,235 | 2,171 | 2,190 | 42,700 |
| 2024/11/06 | 2,099 | 2,160 | 2,092 | 2,147 | 31,400 |
| 2024/11/05 | 2,095 | 2,095 | 2,076 | 2,082 | 17,100 |
| 2024/11/01 | 2,055 | 2,081 | 2,055 | 2,071 | 16,200 |
| 2024/10/31 | 2,083 | 2,104 | 2,069 | 2,074 | 26,300 |
| 2024/10/30 | 2,070 | 2,092 | 2,069 | 2,081 | 38,500 |
| 2024/10/29 | 2,050 | 2,087 | 2,050 | 2,075 | 27,300 |
| 2024/10/28 | 2,016 | 2,044 | 2,005 | 2,040 | 20,900 |
| 2024/10/25 | 2,040 | 2,040 | 2,002 | 2,016 | 25,500 |
| 2024/10/24 | 2,022 | 2,040 | 2,010 | 2,040 | 25,700 |
| 2024/10/23 | 2,041 | 2,045 | 2,017 | 2,017 | 20,500 |
| 2024/10/22 | 2,079 | 2,081 | 2,023 | 2,033 | 19,400 |
| 2024/10/21 | 2,102 | 2,109 | 2,063 | 2,069 | 23,300 |
| 2024/10/18 | 2,095 | 2,122 | 2,090 | 2,102 | 35,900 |
| 2024/10/17 | 2,068 | 2,088 | 2,061 | 2,076 | 36,100 |
| 2024/10/16 | 2,062 | 2,091 | 2,051 | 2,057 | 34,200 |
| 2024/10/15 | 2,065 | 2,105 | 2,059 | 2,091 | 35,300 |
| 2024/10/11 | 2,042 | 2,057 | 2,037 | 2,041 | 37,800 |
| 2024/10/10 | 2,051 | 2,074 | 2,038 | 2,042 | 20,900 |
| 2024/10/09 | 2,101 | 2,101 | 2,034 | 2,045 | 99,500 |
| 2024/10/08 | 2,158 | 2,158 | 2,090 | 2,093 | 74,400 |
| 2024/10/07 | 2,162 | 2,214 | 2,157 | 2,180 | 40,800 |
| 2024/10/04 | 2,117 | 2,165 | 2,100 | 2,113 | 43,400 |
| 2024/10/03 | 2,141 | 2,141 | 2,097 | 2,101 | 48,700 |
| 2024/10/02 | 2,085 | 2,124 | 2,085 | 2,091 | 54,000 |
| 2024/10/01 | 2,096 | 2,135 | 2,091 | 2,119 | 33,200 |
| 2024/09/30 | 2,106 | 2,138 | 2,076 | 2,085 | 56,300 |
| 2024/09/27 | 2,150 | 2,150 | 2,108 | 2,111 | 61,700 |
| 2024/09/26 | 2,138 | 2,190 | 2,124 | 2,190 | 40,700 |
| 2024/09/25 | 2,167 | 2,167 | 2,111 | 2,115 | 29,800 |
| 2024/09/24 | 2,183 | 2,183 | 2,136 | 2,136 | 32,200 |
| 2024/09/20 | 2,153 | 2,178 | 2,145 | 2,161 | 28,100 |
| 2024/09/19 | 2,134 | 2,149 | 2,112 | 2,116 | 33,900 |
| 2024/09/18 | 2,083 | 2,113 | 2,073 | 2,103 | 52,600 |
| 2024/09/17 | 2,064 | 2,071 | 1,991 | 2,050 | 63,900 |
| 2024/09/13 | 2,051 | 2,080 | 2,038 | 2,045 | 43,300 |
| 2024/09/12 | 2,053 | 2,061 | 2,024 | 2,047 | 37,800 |
| 2024/09/11 | 2,053 | 2,080 | 2,007 | 2,020 | 41,400 |
| 2024/09/10 | 2,095 | 2,110 | 2,071 | 2,082 | 34,900 |
| 2024/09/09 | 2,050 | 2,112 | 2,011 | 2,095 | 52,000 |
| 2024/09/06 | 2,179 | 2,187 | 2,122 | 2,125 | 39,500 |
| 2024/09/05 | 2,159 | 2,225 | 2,122 | 2,178 | 45,600 |
| 2024/09/04 | 2,291 | 2,293 | 2,170 | 2,185 | 60,900 |
| 2024/09/03 | 2,315 | 2,357 | 2,308 | 2,325 | 35,400 |
| 2024/09/02 | 2,333 | 2,333 | 2,300 | 2,313 | 11,900 |
| 2024/08/30 | 2,333 | 2,333 | 2,292 | 2,300 | 23,000 |
| 2024/08/29 | 2,350 | 2,365 | 2,313 | 2,321 | 23,500 |
| 2024/08/28 | 2,388 | 2,388 | 2,338 | 2,362 | 18,200 |
| 2024/08/27 | 2,321 | 2,378 | 2,313 | 2,378 | 32,100 |
| 2024/08/26 | 2,370 | 2,370 | 2,311 | 2,321 | 13,400 |
| 2024/08/23 | 2,398 | 2,404 | 2,356 | 2,370 | 28,300 |
| 2024/08/22 | 2,430 | 2,430 | 2,380 | 2,393 | 55,800 |
| 2024/08/21 | 2,431 | 2,469 | 2,428 | 2,430 | 12,800 |
| 2024/08/20 | 2,538 | 2,538 | 2,451 | 2,451 | 41,300 |
| 2024/08/19 | 2,530 | 2,540 | 2,485 | 2,502 | 14,400 |
| 2024/08/16 | 2,475 | 2,549 | 2,461 | 2,545 | 20,600 |
| 2024/08/15 | 2,409 | 2,446 | 2,408 | 2,418 | 42,200 |
| 2024/08/14 | 2,395 | 2,477 | 2,385 | 2,416 | 24,300 |
| 2024/08/13 | 2,315 | 2,377 | 2,315 | 2,377 | 16,400 |
| 2024/08/09 | 2,278 | 2,333 | 2,264 | 2,313 | 33,500 |
| 2024/08/08 | 2,284 | 2,317 | 2,223 | 2,228 | 32,000 |
| 2024/08/07 | 2,179 | 2,390 | 2,179 | 2,334 | 36,300 |
| 2024/08/06 | 2,300 | 2,302 | 2,200 | 2,268 | 54,200 |
| 2024/08/05 | 2,294 | 2,309 | 2,000 | 2,000 | 60,600 |
| 2024/08/02 | 2,624 | 2,695 | 2,492 | 2,492 | 49,700 |
| 2024/08/01 | 2,711 | 2,779 | 2,711 | 2,724 | 46,400 |
| 2024/07/31 | 2,583 | 2,766 | 2,577 | 2,761 | 86,800 |
| 2024/07/30 | 2,591 | 2,600 | 2,541 | 2,551 | 21,700 |
| 2024/07/29 | 2,567 | 2,600 | 2,523 | 2,600 | 20,800 |
| 2024/07/26 | 2,568 | 2,568 | 2,517 | 2,517 | 12,800 |
| 2024/07/25 | 2,512 | 2,582 | 2,505 | 2,542 | 36,900 |
| 2024/07/24 | 2,588 | 2,607 | 2,562 | 2,562 | 17,800 |
| 2024/07/23 | 2,573 | 2,609 | 2,568 | 2,604 | 15,200 |
| 2024/07/22 | 2,571 | 2,593 | 2,552 | 2,563 | 29,800 |
| 2024/07/19 | 2,549 | 2,549 | 2,507 | 2,543 | 21,500 |
| 2024/07/18 | 2,516 | 2,556 | 2,505 | 2,549 | 20,300 |
| 2024/07/17 | 2,555 | 2,577 | 2,525 | 2,528 | 15,900 |
| 2024/07/16 | 2,552 | 2,573 | 2,535 | 2,545 | 17,100 |
| 2024/07/12 | 2,538 | 2,577 | 2,524 | 2,552 | 26,600 |
| 2024/07/11 | 2,605 | 2,605 | 2,567 | 2,588 | 17,900 |
| 2024/07/10 | 2,607 | 2,618 | 2,569 | 2,591 | 26,900 |
| 2024/07/09 | 2,609 | 2,654 | 2,600 | 2,617 | 19,300 |
| 2024/07/08 | 2,641 | 2,641 | 2,606 | 2,609 | 27,700 |
| 2024/07/05 | 2,678 | 2,729 | 2,644 | 2,650 | 32,200 |
| 2024/07/04 | 2,720 | 2,732 | 2,679 | 2,696 | 21,300 |
| 2024/07/03 | 2,796 | 2,818 | 2,734 | 2,734 | 32,400 |
| 2024/07/02 | 2,811 | 2,845 | 2,784 | 2,795 | 53,700 |
| 2024/07/01 | 2,755 | 2,797 | 2,728 | 2,797 | 31,700 |
| 2024/06/28 | 2,702 | 2,727 | 2,688 | 2,727 | 24,000 |
| 2024/06/27 | 2,707 | 2,730 | 2,668 | 2,689 | 16,800 |
| 2024/06/26 | 2,690 | 2,710 | 2,682 | 2,699 | 31,500 |
| 2024/06/25 | 2,648 | 2,728 | 2,648 | 2,699 | 44,400 |
| 2024/06/24 | 2,621 | 2,637 | 2,561 | 2,619 | 98,100 |
| 2024/06/21 | 2,625 | 2,657 | 2,585 | 2,597 | 49,300 |
| 2024/06/20 | 2,639 | 2,710 | 2,611 | 2,621 | 61,600 |
| 2024/06/19 | 2,639 | 2,678 | 2,611 | 2,629 | 63,200 |
| 2024/06/18 | 2,574 | 2,613 | 2,551 | 2,603 | 25,300 |
| 2024/06/17 | 2,566 | 2,571 | 2,432 | 2,533 | 40,500 |
| 2024/06/14 | 2,502 | 2,577 | 2,401 | 2,563 | 44,600 |
| 2024/06/13 | 2,565 | 2,567 | 2,511 | 2,538 | 20,200 |
| 2024/06/12 | 2,570 | 2,578 | 2,550 | 2,559 | 10,200 |
| 2024/06/11 | 2,602 | 2,630 | 2,571 | 2,571 | 14,500 |
| 2024/06/10 | 2,570 | 2,637 | 2,555 | 2,615 | 23,100 |
| 2024/06/07 | 2,621 | 2,636 | 2,588 | 2,592 | 16,500 |
| 2024/06/06 | 2,597 | 2,658 | 2,574 | 2,621 | 30,200 |
| 2024/06/05 | 2,629 | 2,638 | 2,589 | 2,597 | 48,100 |
| 2024/06/04 | 2,776 | 2,776 | 2,653 | 2,670 | 70,400 |
| 2024/06/03 | 2,807 | 2,814 | 2,758 | 2,777 | 34,900 |
| 2024/05/31 | 2,720 | 2,798 | 2,720 | 2,777 | 49,800 |
| 2024/05/30 | 2,626 | 2,697 | 2,604 | 2,694 | 25,900 |
| 2024/05/29 | 2,646 | 2,687 | 2,631 | 2,631 | 33,900 |
| 2024/05/28 | 2,625 | 2,649 | 2,617 | 2,640 | 18,400 |
| 2024/05/27 | 2,600 | 2,610 | 2,569 | 2,610 | 19,200 |
| 2024/05/24 | 2,491 | 2,584 | 2,491 | 2,584 | 28,300 |
| 2024/05/23 | 2,535 | 2,537 | 2,490 | 2,528 | 25,300 |
| 2024/05/22 | 2,575 | 2,634 | 2,517 | 2,542 | 32,400 |
| 2024/05/21 | 2,525 | 2,572 | 2,507 | 2,570 | 33,600 |
| 2024/05/20 | 2,518 | 2,535 | 2,491 | 2,515 | 26,400 |
| 2024/05/17 | 2,428 | 2,495 | 2,415 | 2,487 | 39,700 |
| 2024/05/16 | 2,423 | 2,433 | 2,395 | 2,415 | 32,800 |
| 2024/05/15 | 2,423 | 2,449 | 2,387 | 2,427 | 39,300 |
| 2024/05/14 | 2,428 | 2,448 | 2,392 | 2,409 | 44,800 |
| 2024/05/13 | 2,267 | 2,442 | 2,258 | 2,439 | 147,200 |
| 2024/05/10 | 2,189 | 2,217 | 2,177 | 2,217 | 16,000 |
| 2024/05/09 | 2,176 | 2,190 | 2,172 | 2,189 | 10,500 |
| 2024/05/08 | 2,198 | 2,208 | 2,169 | 2,172 | 44,000 |
| 2024/05/07 | 2,219 | 2,242 | 2,219 | 2,225 | 23,400 |
| 2024/05/02 | 2,205 | 2,221 | 2,189 | 2,219 | 22,500 |
| 2024/05/01 | 2,191 | 2,207 | 2,158 | 2,205 | 26,200 |
| 2024/04/30 | 2,158 | 2,198 | 2,154 | 2,198 | 22,900 |
| 2024/04/26 | 2,171 | 2,198 | 2,145 | 2,187 | 40,200 |
| 2024/04/25 | 2,182 | 2,185 | 2,150 | 2,171 | 24,500 |
| 2024/04/24 | 2,147 | 2,187 | 2,140 | 2,182 | 52,400 |
| 2024/04/23 | 2,072 | 2,123 | 2,072 | 2,118 | 36,000 |
| 2024/04/22 | 2,058 | 2,070 | 2,031 | 2,070 | 19,500 |
| 2024/04/19 | 2,040 | 2,059 | 2,010 | 2,019 | 20,500 |
| 2024/04/18 | 2,002 | 2,061 | 2,002 | 2,055 | 17,900 |
| 2024/04/17 | 2,041 | 2,041 | 1,995 | 1,998 | 38,500 |
| 2024/04/16 | 2,074 | 2,089 | 2,025 | 2,025 | 22,300 |
| 2024/04/15 | 2,073 | 2,101 | 2,057 | 2,088 | 24,100 |
| 2024/04/12 | 2,089 | 2,108 | 2,063 | 2,092 | 29,900 |
| 2024/04/11 | 2,063 | 2,094 | 2,056 | 2,081 | 16,800 |
| 2024/04/10 | 2,090 | 2,094 | 2,072 | 2,072 | 10,900 |
| 2024/04/09 | 2,118 | 2,118 | 2,092 | 2,094 | 15,200 |
| 2024/04/08 | 2,114 | 2,125 | 2,108 | 2,125 | 26,200 |
| 2024/04/05 | 2,090 | 2,111 | 2,082 | 2,104 | 41,600 |
| 2024/04/04 | 2,116 | 2,131 | 2,100 | 2,130 | 34,500 |
| 2024/04/03 | 2,060 | 2,117 | 2,057 | 2,105 | 35,100 |
| 2024/04/02 | 2,114 | 2,143 | 2,076 | 2,083 | 35,300 |
| 2024/04/01 | 2,140 | 2,148 | 2,112 | 2,114 | 25,000 |
| 2024/03/29 | 2,148 | 2,148 | 2,113 | 2,139 | 23,400 |
| 2024/03/28 | 2,154 | 2,167 | 2,108 | 2,109 | 32,400 |
| 2024/03/27 | 2,166 | 2,183 | 2,165 | 2,175 | 33,500 |
| 2024/03/26 | 2,141 | 2,173 | 2,138 | 2,166 | 21,300 |
| 2024/03/25 | 2,188 | 2,188 | 2,144 | 2,146 | 42,000 |
| 2024/03/22 | 2,177 | 2,200 | 2,151 | 2,196 | 24,800 |
| 2024/03/21 | 2,169 | 2,198 | 2,160 | 2,176 | 38,900 |
| 2024/03/19 | 2,156 | 2,182 | 2,129 | 2,148 | 53,000 |
| 2024/03/18 | 2,176 | 2,176 | 2,149 | 2,157 | 27,400 |
| 2024/03/15 | 2,115 | 2,147 | 2,112 | 2,143 | 26,700 |
| 2024/03/14 | 2,092 | 2,122 | 2,092 | 2,115 | 18,100 |
| 2024/03/13 | 2,122 | 2,123 | 2,079 | 2,096 | 22,700 |
| 2024/03/12 | 2,095 | 2,099 | 2,046 | 2,096 | 41,100 |
| 2024/03/11 | 2,163 | 2,181 | 2,067 | 2,092 | 63,500 |
| 2024/03/08 | 2,098 | 2,170 | 2,086 | 2,157 | 74,300 |
| 2024/03/07 | 2,047 | 2,108 | 2,047 | 2,099 | 59,500 |
| 2024/03/06 | 2,022 | 2,048 | 2,014 | 2,047 | 39,400 |
| 2024/03/05 | 2,016 | 2,045 | 2,002 | 2,023 | 25,500 |
| 2024/03/04 | 2,069 | 2,069 | 2,004 | 2,021 | 56,800 |
| 2024/03/01 | 2,065 | 2,075 | 2,034 | 2,059 | 34,700 |
| 2024/02/29 | 2,010 | 2,055 | 1,999 | 2,049 | 71,800 |
| 2024/02/28 | 1,951 | 2,019 | 1,951 | 2,009 | 56,600 |
| 2024/02/27 | 1,911 | 1,974 | 1,909 | 1,965 | 60,600 |
| 2024/02/26 | 1,919 | 1,919 | 1,900 | 1,906 | 33,300 |
| 2024/02/22 | 1,911 | 1,921 | 1,892 | 1,903 | 16,500 |
| 2024/02/21 | 1,904 | 1,914 | 1,897 | 1,907 | 9,300 |
| 2024/02/20 | 1,919 | 1,930 | 1,903 | 1,906 | 20,000 |
| 2024/02/19 | 1,869 | 1,913 | 1,869 | 1,903 | 32,700 |
| 2024/02/16 | 1,859 | 1,882 | 1,858 | 1,867 | 36,800 |
| 2024/02/15 | 1,885 | 1,889 | 1,840 | 1,842 | 35,500 |
| 2024/02/14 | 1,885 | 1,888 | 1,861 | 1,867 | 30,700 |
| 2024/02/13 | 1,876 | 1,895 | 1,876 | 1,886 | 21,800 |
| 2024/02/09 | 1,904 | 1,911 | 1,868 | 1,891 | 44,900 |
| 2024/02/08 | 1,930 | 1,930 | 1,902 | 1,912 | 27,700 |
| 2024/02/07 | 1,910 | 1,936 | 1,907 | 1,936 | 19,200 |
| 2024/02/06 | 1,917 | 1,933 | 1,910 | 1,910 | 60,800 |
| 2024/02/05 | 1,918 | 1,942 | 1,918 | 1,930 | 27,500 |
| 2024/02/02 | 1,942 | 1,942 | 1,911 | 1,918 | 23,300 |
| 2024/02/01 | 1,956 | 1,956 | 1,927 | 1,940 | 35,000 |
| 2024/01/31 | 1,934 | 1,957 | 1,930 | 1,957 | 26,700 |
| 2024/01/30 | 1,935 | 1,949 | 1,935 | 1,936 | 19,200 |
| 2024/01/29 | 1,941 | 1,963 | 1,941 | 1,948 | 28,500 |
| 2024/01/26 | 1,943 | 1,965 | 1,930 | 1,945 | 34,300 |
| 2024/01/25 | 1,939 | 1,952 | 1,935 | 1,942 | 30,400 |
| 2024/01/24 | 1,888 | 1,938 | 1,888 | 1,935 | 35,900 |
| 2024/01/23 | 1,904 | 1,914 | 1,892 | 1,896 | 18,700 |
| 2024/01/22 | 1,886 | 1,900 | 1,884 | 1,900 | 14,900 |
| 2024/01/19 | 1,889 | 1,899 | 1,875 | 1,884 | 24,800 |
| 2024/01/18 | 1,876 | 1,889 | 1,871 | 1,889 | 20,700 |
| 2024/01/17 | 1,899 | 1,904 | 1,878 | 1,878 | 17,100 |
| 2024/01/16 | 1,902 | 1,907 | 1,882 | 1,884 | 30,800 |
| 2024/01/15 | 1,884 | 1,924 | 1,882 | 1,912 | 18,900 |
| 2024/01/12 | 1,899 | 1,914 | 1,878 | 1,885 | 23,600 |
| 2024/01/11 | 1,890 | 1,927 | 1,890 | 1,909 | 38,400 |
| 2024/01/10 | 1,868 | 1,893 | 1,868 | 1,873 | 25,200 |
| 2024/01/09 | 1,883 | 1,890 | 1,870 | 1,876 | 24,500 |
| 2024/01/05 | 1,861 | 1,885 | 1,861 | 1,879 | 22,300 |
| 2024/01/04 | 1,836 | 1,864 | 1,827 | 1,864 | 21,600 |