8395 (株)佐賀銀行 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 4,315 | 4,315 | 4,315 | 4,315 | 299 | 3,377.88 |
| 1986-12-25 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 3,377.88 |
| 1986-12-24 | 4,265 | 4,315 | 4,265 | 4,315 | 698 | 3,377.88 |
| 1986-12-22 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 3,377.88 |
| 1986-12-19 | 4,366 | 4,366 | 4,366 | 4,366 | 897 | 3,417.80 |
| 1986-12-11 | 4,366 | 4,366 | 4,366 | 4,366 | 100 | 3,417.80 |
| 1986-12-10 | 4,416 | 4,416 | 4,416 | 4,416 | 698 | 3,456.94 |
| 1986-12-04 | 4,416 | 4,416 | 4,416 | 4,416 | 5,680 | 3,456.94 |
| 1986-12-02 | 4,366 | 4,366 | 4,366 | 4,366 | 100 | 3,417.80 |
| 1986-11-21 | 4,366 | 4,416 | 4,366 | 4,416 | 897 | 3,456.94 |
| 1986-11-06 | 4,315 | 4,416 | 4,315 | 4,416 | 7,971 | 3,456.94 |
| 1986-10-29 | 4,356 | 4,416 | 4,356 | 4,416 | 8,569 | 3,456.94 |
| 1986-10-16 | 4,416 | 4,416 | 4,416 | 4,416 | 1,295 | 3,456.94 |
| 1986-10-15 | 4,416 | 4,416 | 4,416 | 4,416 | 14,946 | 3,456.94 |
| 1986-10-03 | 4,366 | 4,366 | 4,366 | 4,366 | 299 | 3,417.80 |
| 1986-09-26 | 4,466 | 4,466 | 4,466 | 4,466 | 996 | 3,496.08 |
| 1986-09-25 | 4,456 | 4,466 | 4,456 | 4,466 | 399 | 3,496.08 |
| 1986-09-19 | 4,466 | 4,466 | 4,466 | 4,466 | 1,395 | 3,496.08 |
| 1986-09-11 | 4,506 | 4,506 | 4,506 | 4,506 | 100 | 3,527.39 |
| 1986-09-09 | 4,516 | 4,516 | 4,466 | 4,516 | 11,957 | 3,535.22 |
| 1986-09-08 | 4,466 | 4,466 | 4,466 | 4,466 | 24,313 | 3,496.08 |
| 1986-09-06 | 4,516 | 4,516 | 4,516 | 4,516 | 698 | 3,535.22 |
| 1986-09-01 | 4,516 | 4,516 | 4,516 | 4,516 | 100 | 3,535.22 |
| 1986-08-30 | 4,466 | 4,466 | 4,466 | 4,466 | 100 | 3,496.08 |
| 1986-08-29 | 4,366 | 4,466 | 4,366 | 4,466 | 797 | 3,496.08 |
| 1986-08-28 | 4,416 | 4,416 | 4,416 | 4,416 | 2,491 | 3,456.94 |
| 1986-08-27 | 4,416 | 4,416 | 4,416 | 4,416 | 100 | 3,456.94 |
| 1986-08-26 | 4,416 | 4,416 | 4,406 | 4,416 | 1,993 | 3,456.94 |
| 1986-08-21 | 4,406 | 4,406 | 4,406 | 4,406 | 598 | 3,449.11 |
| 1986-08-19 | 4,366 | 4,416 | 4,366 | 4,416 | 3,388 | 3,456.94 |
| 1986-08-18 | 4,366 | 4,366 | 4,366 | 4,366 | 199 | 3,417.80 |
| 1986-08-15 | 4,416 | 4,416 | 4,416 | 4,416 | 598 | 3,456.94 |
| 1986-08-14 | 4,305 | 4,416 | 4,305 | 4,416 | 9,566 | 3,456.94 |
| 1986-08-13 | 4,305 | 4,305 | 4,305 | 4,305 | 2,391 | 3,370.05 |
| 1986-08-12 | 4,305 | 4,305 | 4,305 | 4,305 | 5,580 | 3,370.05 |
| 1986-08-07 | 4,305 | 4,305 | 4,305 | 4,305 | 100 | 3,370.05 |
| 1986-08-05 | 4,305 | 4,305 | 4,305 | 4,305 | 100 | 3,370.05 |
| 1986-08-04 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 3,377.88 |
| 1986-08-02 | 4,315 | 4,315 | 4,315 | 4,315 | 5,181 | 3,377.88 |
| 1986-07-29 | 4,315 | 4,315 | 4,315 | 4,315 | 7,075 | 3,377.88 |
| 1986-07-28 | 4,315 | 4,315 | 4,315 | 4,315 | 15,046 | 3,377.88 |
| 1986-07-26 | 4,315 | 4,315 | 4,305 | 4,315 | 10,761 | 3,377.88 |
| 1986-07-25 | 4,315 | 4,315 | 4,315 | 4,315 | 6,776 | 3,377.88 |
| 1986-07-24 | 4,315 | 4,315 | 4,315 | 4,315 | 199 | 3,377.88 |
| 1986-07-19 | 4,366 | 4,366 | 4,366 | 4,366 | 1,096 | 3,417.80 |
| 1986-07-18 | 4,366 | 4,366 | 4,366 | 4,366 | 498 | 3,417.80 |
| 1986-07-04 | 4,416 | 4,416 | 4,416 | 4,416 | 399 | 3,456.94 |
| 1986-07-03 | 4,416 | 4,416 | 4,416 | 4,416 | 498 | 3,456.94 |
| 1986-07-01 | 4,416 | 4,416 | 4,416 | 4,416 | 399 | 3,456.94 |
| 1986-06-27 | 4,416 | 4,416 | 4,416 | 4,416 | 2,591 | 3,456.94 |
| 1986-06-26 | 4,416 | 4,416 | 4,416 | 4,416 | 299 | 3,456.94 |
| 1986-06-25 | 4,366 | 4,366 | 4,366 | 4,366 | 199 | 3,417.80 |
| 1986-06-24 | 4,356 | 4,366 | 4,356 | 4,366 | 299 | 3,417.80 |
| 1986-06-23 | 4,366 | 4,366 | 4,366 | 4,366 | 299 | 3,417.80 |
| 1986-06-21 | 4,366 | 4,366 | 4,366 | 4,366 | 698 | 3,417.80 |
| 1986-06-17 | 4,416 | 4,416 | 4,416 | 4,416 | 6,576 | 3,456.94 |
| 1986-06-12 | 4,416 | 4,416 | 4,416 | 4,416 | 1,096 | 3,456.94 |
| 1986-06-11 | 4,336 | 4,416 | 4,336 | 4,416 | 996 | 3,456.94 |
| 1986-06-09 | 4,336 | 4,336 | 4,336 | 4,336 | 996 | 3,394.32 |
| 1986-06-06 | 4,366 | 4,366 | 4,366 | 4,366 | 2,391 | 3,417.80 |
| 1986-05-24 | 4,366 | 4,366 | 4,366 | 4,366 | 498 | 3,417.80 |
| 1986-05-21 | 4,416 | 4,416 | 4,416 | 4,416 | 996 | 3,456.94 |
| 1986-05-19 | 4,416 | 4,416 | 4,416 | 4,416 | 1,295 | 3,456.94 |
| 1986-05-13 | 4,416 | 4,416 | 4,416 | 4,416 | 797 | 3,456.94 |
| 1986-05-12 | 4,416 | 4,416 | 4,416 | 4,416 | 996 | 3,456.94 |
| 1986-05-08 | 4,406 | 4,416 | 4,406 | 4,416 | 4,982 | 3,456.94 |
| 1986-05-07 | 4,366 | 4,366 | 4,366 | 4,366 | 2,591 | 3,417.80 |
| 1986-04-26 | 4,416 | 4,416 | 4,416 | 4,416 | 1,295 | 3,456.94 |
| 1986-04-25 | 4,416 | 4,416 | 4,406 | 4,406 | 22,220 | 3,449.11 |
| 1986-04-24 | 4,416 | 4,416 | 4,416 | 4,416 | 996 | 3,456.94 |
| 1986-04-18 | 4,496 | 4,496 | 4,496 | 4,496 | 100 | 3,519.57 |
| 1986-04-17 | 4,496 | 4,496 | 4,496 | 4,496 | 100 | 3,519.57 |
| 1986-04-16 | 4,506 | 4,506 | 4,506 | 4,506 | 100 | 3,527.39 |
| 1986-04-15 | 4,506 | 4,506 | 4,506 | 4,506 | 100 | 3,527.39 |
| 1986-04-14 | 4,516 | 4,516 | 4,516 | 4,516 | 598 | 3,535.22 |
| 1986-04-11 | 4,506 | 4,516 | 4,506 | 4,516 | 498 | 3,535.22 |
| 1986-04-10 | 4,516 | 4,516 | 4,516 | 4,516 | 299 | 3,535.22 |
| 1986-04-09 | 4,516 | 4,516 | 4,516 | 4,516 | 6,278 | 3,535.22 |
| 1986-04-08 | 4,516 | 4,516 | 4,516 | 4,516 | 498 | 3,535.22 |
| 1986-04-07 | 4,516 | 4,516 | 4,516 | 4,516 | 797 | 3,535.22 |
| 1986-04-05 | 4,526 | 4,526 | 4,516 | 4,516 | 12,854 | 3,535.22 |
| 1986-04-04 | 4,516 | 4,526 | 4,516 | 4,526 | 3,886 | 3,543.05 |
| 1986-04-03 | 4,516 | 4,516 | 4,516 | 4,516 | 1,395 | 3,535.22 |
| 1986-04-02 | 4,516 | 4,526 | 4,516 | 4,526 | 598 | 3,543.05 |
| 1986-04-01 | 4,576 | 4,576 | 4,516 | 4,566 | 2,491 | 3,574.36 |
| 1986-03-31 | 4,576 | 4,576 | 4,576 | 4,576 | 100 | 3,582.19 |
| 1986-03-29 | 4,566 | 4,566 | 4,566 | 4,566 | 100 | 3,574.36 |
| 1986-03-28 | 4,566 | 4,566 | 4,566 | 4,566 | 299 | 3,574.36 |
| 1986-03-26 | 4,566 | 4,566 | 4,516 | 4,566 | 1,993 | 3,574.36 |
| 1986-03-25 | 4,566 | 4,566 | 4,566 | 4,566 | 797 | 3,574.36 |
| 1986-03-24 | 4,516 | 4,566 | 4,516 | 4,566 | 1,295 | 3,574.36 |
| 1986-03-22 | 4,566 | 4,566 | 4,566 | 4,566 | 199 | 3,574.36 |
| 1986-03-19 | 4,566 | 4,566 | 4,566 | 4,566 | 797 | 3,574.36 |
| 1986-03-18 | 4,516 | 4,516 | 4,516 | 4,516 | 399 | 3,535.22 |
| 1986-03-17 | 4,516 | 4,516 | 4,516 | 4,516 | 100 | 3,535.22 |
| 1986-03-15 | 4,516 | 4,516 | 4,516 | 4,516 | 1,395 | 3,535.22 |
| 1986-03-14 | 4,516 | 4,516 | 4,516 | 4,516 | 2,192 | 3,535.22 |
| 1986-03-12 | 4,436 | 4,436 | 4,416 | 4,416 | 299 | 3,456.94 |
| 1986-03-11 | 4,436 | 4,436 | 4,436 | 4,436 | 100 | 3,472.60 |
| 1986-03-10 | 4,446 | 4,446 | 4,436 | 4,436 | 1,196 | 3,472.60 |
| 1986-03-07 | 4,315 | 4,416 | 4,315 | 4,416 | 1,096 | 3,456.94 |
| 1986-03-06 | 4,315 | 4,315 | 4,315 | 4,315 | 4,584 | 3,377.88 |
| 1986-03-01 | 4,315 | 4,315 | 4,315 | 4,315 | 399 | 3,377.88 |
| 1986-02-28 | 4,346 | 4,346 | 4,346 | 4,346 | 2,989 | 3,402.14 |
| 1986-02-24 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 3,377.88 |
| 1986-02-22 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 3,377.88 |
| 1986-02-21 | 4,315 | 4,315 | 4,315 | 4,315 | 797 | 3,377.88 |
| 1986-02-19 | 4,366 | 4,366 | 4,366 | 4,366 | 498 | 3,417.80 |
| 1986-02-18 | 4,285 | 4,366 | 4,285 | 4,366 | 1,395 | 3,417.80 |
| 1986-02-17 | 4,285 | 4,285 | 4,285 | 4,285 | 5,082 | 3,354.39 |
| 1986-02-14 | 4,285 | 4,285 | 4,285 | 4,285 | 897 | 3,354.39 |
| 1986-02-12 | 4,285 | 4,285 | 4,285 | 4,285 | 100 | 3,354.39 |
| 1986-02-10 | 4,285 | 4,285 | 4,285 | 4,285 | 299 | 3,354.39 |
| 1986-02-07 | 4,305 | 4,305 | 4,305 | 4,305 | 100 | 3,370.05 |
| 1986-02-06 | 4,356 | 4,356 | 4,305 | 4,305 | 199 | 3,370.05 |
| 1986-02-05 | 4,356 | 4,356 | 4,356 | 4,356 | 100 | 3,409.97 |
| 1986-02-04 | 4,366 | 4,366 | 4,366 | 4,366 | 199 | 3,417.80 |
| 1986-02-03 | 4,386 | 4,386 | 4,386 | 4,386 | 100 | 3,433.46 |
| 1986-02-01 | 4,396 | 4,396 | 4,396 | 4,396 | 100 | 3,441.28 |
| 1986-01-31 | 4,396 | 4,396 | 4,396 | 4,396 | 299 | 3,441.28 |
| 1986-01-30 | 4,406 | 4,406 | 4,406 | 4,406 | 199 | 3,449.11 |
| 1986-01-29 | 4,406 | 4,406 | 4,406 | 4,406 | 100 | 3,449.11 |
| 1986-01-28 | 4,416 | 4,416 | 4,416 | 4,416 | 100 | 3,456.94 |
| 1986-01-27 | 4,416 | 4,416 | 4,416 | 4,416 | 698 | 3,456.94 |
| 1986-01-25 | 4,396 | 4,466 | 4,396 | 4,466 | 4,584 | 3,496.08 |
| 1986-01-24 | 4,396 | 4,396 | 4,396 | 4,396 | 100 | 3,441.28 |
| 1986-01-23 | 4,406 | 4,406 | 4,406 | 4,406 | 498 | 3,449.11 |
| 1986-01-22 | 4,406 | 4,406 | 4,406 | 4,406 | 299 | 3,449.11 |
| 1986-01-21 | 4,446 | 4,446 | 4,446 | 4,446 | 100 | 3,480.43 |
| 1986-01-20 | 4,456 | 4,456 | 4,456 | 4,456 | 100 | 3,488.25 |
| 1986-01-18 | 4,466 | 4,466 | 4,466 | 4,466 | 100 | 3,496.08 |
| 1986-01-17 | 4,456 | 4,466 | 4,456 | 4,466 | 598 | 3,496.08 |
| 1986-01-16 | 4,456 | 4,456 | 4,456 | 4,456 | 100 | 3,488.25 |
| 1986-01-14 | 4,456 | 4,466 | 4,456 | 4,466 | 199 | 3,496.08 |
| 1986-01-09 | 4,466 | 4,466 | 4,466 | 4,466 | 100 | 3,496.08 |
| 1986-01-08 | 4,406 | 4,476 | 4,406 | 4,476 | 996 | 3,503.91 |
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
