8395 (株)佐賀銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,124 | 2,137 | 2,100 | 2,121 | 48,100 | 2,121 |
| 2025-05-21 | 2,103 | 2,159 | 2,089 | 2,141 | 66,600 | 2,141 |
| 2025-05-20 | 2,097 | 2,106 | 2,078 | 2,084 | 49,400 | 2,084 |
| 2025-05-19 | 2,079 | 2,105 | 2,073 | 2,090 | 64,500 | 2,090 |
| 2025-05-16 | 2,091 | 2,094 | 2,050 | 2,071 | 74,500 | 2,071 |
| 2025-05-15 | 2,107 | 2,118 | 2,082 | 2,088 | 112,700 | 2,088 |
| 2025-05-14 | 2,122 | 2,152 | 2,106 | 2,132 | 69,000 | 2,132 |
| 2025-05-13 | 2,228 | 2,241 | 2,125 | 2,130 | 160,400 | 2,130 |
| 2025-05-12 | 2,150 | 2,220 | 2,052 | 2,121 | 225,900 | 2,121 |
| 2025-05-09 | 2,064 | 2,144 | 2,064 | 2,100 | 67,800 | 2,100 |
| 2025-05-08 | 2,080 | 2,080 | 2,046 | 2,052 | 40,400 | 2,052 |
| 2025-05-07 | 2,065 | 2,107 | 2,046 | 2,093 | 98,300 | 2,093 |
| 2025-05-02 | 2,114 | 2,121 | 2,065 | 2,085 | 80,500 | 2,085 |
| 2025-05-01 | 2,160 | 2,160 | 2,113 | 2,118 | 62,600 | 2,118 |
| 2025-04-30 | 2,170 | 2,181 | 2,140 | 2,172 | 60,600 | 2,172 |
| 2025-04-28 | 2,165 | 2,183 | 2,142 | 2,142 | 23,700 | 2,142 |
| 2025-04-25 | 2,130 | 2,158 | 2,123 | 2,148 | 39,000 | 2,148 |
| 2025-04-24 | 2,142 | 2,142 | 2,100 | 2,123 | 68,900 | 2,123 |
| 2025-04-23 | 2,133 | 2,147 | 2,095 | 2,114 | 95,000 | 2,114 |
| 2025-04-22 | 1,990 | 2,099 | 1,989 | 2,083 | 141,400 | 2,083 |
| 2025-04-21 | 2,022 | 2,038 | 1,996 | 2,013 | 46,400 | 2,013 |
| 2025-04-18 | 1,986 | 2,040 | 1,986 | 2,038 | 69,100 | 2,038 |
| 2025-04-17 | 1,901 | 1,967 | 1,901 | 1,967 | 35,500 | 1,967 |
| 2025-04-16 | 1,943 | 1,950 | 1,880 | 1,897 | 67,500 | 1,897 |
| 2025-04-15 | 1,930 | 1,942 | 1,907 | 1,932 | 44,600 | 1,932 |
| 2025-04-14 | 1,887 | 1,923 | 1,854 | 1,909 | 64,400 | 1,909 |
| 2025-04-11 | 1,836 | 1,880 | 1,795 | 1,861 | 85,500 | 1,861 |
| 2025-04-10 | 2,001 | 2,018 | 1,922 | 1,933 | 122,300 | 1,933 |
| 2025-04-09 | 1,820 | 1,837 | 1,762 | 1,781 | 124,300 | 1,781 |
| 2025-04-08 | 1,815 | 1,920 | 1,815 | 1,860 | 129,500 | 1,860 |
| 2025-04-07 | 1,710 | 1,777 | 1,681 | 1,695 | 147,000 | 1,695 |
| 2025-04-04 | 2,007 | 2,010 | 1,880 | 1,950 | 240,000 | 1,950 |
| 2025-04-03 | 2,122 | 2,126 | 2,070 | 2,107 | 138,400 | 2,107 |
| 2025-04-02 | 2,293 | 2,293 | 2,229 | 2,240 | 50,700 | 2,240 |
| 2025-04-01 | 2,350 | 2,352 | 2,280 | 2,283 | 62,000 | 2,283 |
| 2025-03-31 | 2,314 | 2,336 | 2,248 | 2,308 | 86,900 | 2,308 |
| 2025-03-28 | 2,410 | 2,417 | 2,356 | 2,364 | 68,000 | 2,364 |
| 2025-03-27 | 2,372 | 2,450 | 2,372 | 2,432 | 174,000 | 2,432 |
| 2025-03-26 | 2,370 | 2,390 | 2,355 | 2,390 | 49,000 | 2,390 |
| 2025-03-25 | 2,389 | 2,390 | 2,356 | 2,363 | 36,700 | 2,363 |
| 2025-03-24 | 2,398 | 2,399 | 2,359 | 2,385 | 58,000 | 2,385 |
| 2025-03-21 | 2,302 | 2,410 | 2,302 | 2,400 | 124,100 | 2,400 |
| 2025-03-19 | 2,312 | 2,330 | 2,310 | 2,312 | 37,100 | 2,312 |
| 2025-03-18 | 2,251 | 2,312 | 2,245 | 2,312 | 120,100 | 2,312 |
| 2025-03-17 | 2,236 | 2,260 | 2,236 | 2,244 | 42,400 | 2,244 |
| 2025-03-14 | 2,177 | 2,238 | 2,177 | 2,232 | 68,500 | 2,232 |
| 2025-03-13 | 2,167 | 2,206 | 2,167 | 2,196 | 45,000 | 2,196 |
| 2025-03-12 | 2,154 | 2,183 | 2,148 | 2,179 | 58,100 | 2,179 |
| 2025-03-11 | 2,121 | 2,152 | 2,104 | 2,152 | 84,300 | 2,152 |
| 2025-03-10 | 2,196 | 2,202 | 2,167 | 2,167 | 84,700 | 2,167 |
| 2025-03-07 | 2,193 | 2,204 | 2,176 | 2,188 | 63,500 | 2,188 |
| 2025-03-06 | 2,204 | 2,224 | 2,196 | 2,209 | 61,900 | 2,209 |
| 2025-03-05 | 2,186 | 2,207 | 2,178 | 2,188 | 71,900 | 2,188 |
| 2025-03-04 | 2,235 | 2,235 | 2,183 | 2,193 | 94,700 | 2,193 |
| 2025-03-03 | 2,237 | 2,248 | 2,213 | 2,235 | 72,500 | 2,235 |
| 2025-02-28 | 2,215 | 2,253 | 2,203 | 2,216 | 67,300 | 2,216 |
| 2025-02-27 | 2,207 | 2,228 | 2,207 | 2,227 | 47,200 | 2,227 |
| 2025-02-26 | 2,225 | 2,250 | 2,200 | 2,223 | 77,800 | 2,223 |
| 2025-02-25 | 2,215 | 2,253 | 2,215 | 2,247 | 37,200 | 2,247 |
| 2025-02-21 | 2,215 | 2,246 | 2,204 | 2,245 | 44,400 | 2,245 |
| 2025-02-20 | 2,253 | 2,253 | 2,209 | 2,226 | 96,800 | 2,226 |
| 2025-02-19 | 2,293 | 2,320 | 2,254 | 2,261 | 110,900 | 2,261 |
| 2025-02-18 | 2,260 | 2,312 | 2,254 | 2,295 | 80,700 | 2,295 |
| 2025-02-17 | 2,244 | 2,265 | 2,242 | 2,265 | 40,600 | 2,265 |
| 2025-02-14 | 2,248 | 2,250 | 2,220 | 2,247 | 48,400 | 2,247 |
| 2025-02-13 | 2,245 | 2,259 | 2,229 | 2,241 | 91,300 | 2,241 |
| 2025-02-12 | 2,254 | 2,259 | 2,214 | 2,239 | 68,600 | 2,239 |
| 2025-02-10 | 2,277 | 2,277 | 2,206 | 2,249 | 92,500 | 2,249 |
| 2025-02-07 | 2,314 | 2,356 | 2,292 | 2,317 | 51,800 | 2,317 |
| 2025-02-06 | 2,350 | 2,355 | 2,310 | 2,337 | 46,200 | 2,337 |
| 2025-02-05 | 2,359 | 2,402 | 2,328 | 2,347 | 33,700 | 2,347 |
| 2025-02-04 | 2,311 | 2,354 | 2,261 | 2,330 | 44,000 | 2,330 |
| 2025-02-03 | 2,337 | 2,337 | 2,273 | 2,277 | 40,200 | 2,277 |
| 2025-01-31 | 2,335 | 2,345 | 2,308 | 2,344 | 21,400 | 2,344 |
| 2025-01-30 | 2,282 | 2,310 | 2,282 | 2,305 | 18,500 | 2,305 |
| 2025-01-29 | 2,286 | 2,292 | 2,258 | 2,283 | 13,000 | 2,283 |
| 2025-01-28 | 2,269 | 2,294 | 2,265 | 2,281 | 21,200 | 2,281 |
| 2025-01-27 | 2,237 | 2,287 | 2,231 | 2,267 | 45,500 | 2,267 |
| 2025-01-24 | 2,219 | 2,252 | 2,186 | 2,195 | 27,100 | 2,195 |
| 2025-01-23 | 2,234 | 2,234 | 2,197 | 2,219 | 25,700 | 2,219 |
| 2025-01-22 | 2,246 | 2,252 | 2,222 | 2,226 | 24,300 | 2,226 |
| 2025-01-21 | 2,252 | 2,254 | 2,215 | 2,239 | 24,400 | 2,239 |
| 2025-01-20 | 2,280 | 2,314 | 2,235 | 2,246 | 33,600 | 2,246 |
| 2025-01-17 | 2,245 | 2,252 | 2,189 | 2,231 | 31,300 | 2,231 |
| 2025-01-16 | 2,225 | 2,252 | 2,202 | 2,245 | 42,000 | 2,245 |
| 2025-01-15 | 2,172 | 2,201 | 2,170 | 2,197 | 26,100 | 2,197 |
| 2025-01-14 | 2,160 | 2,177 | 2,126 | 2,148 | 29,100 | 2,148 |
| 2025-01-10 | 2,192 | 2,192 | 2,152 | 2,155 | 32,600 | 2,155 |
| 2025-01-09 | 2,203 | 2,215 | 2,176 | 2,176 | 33,900 | 2,176 |
| 2025-01-08 | 2,196 | 2,249 | 2,196 | 2,220 | 31,400 | 2,220 |
| 2025-01-07 | 2,220 | 2,223 | 2,182 | 2,213 | 30,200 | 2,213 |
| 2025-01-06 | 2,208 | 2,217 | 2,194 | 2,209 | 28,200 | 2,209 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株 [1995-01-27]1株→1.106株 [1990-08-08]1株→10株 [1988-03-28]1株→1.05株 [1983-01-27]1株→1.305株