1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 1987年

8395 (株)佐賀銀行 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-286,8246,9256,8246,9259965,421.04
1987-12-266,8246,9256,8246,9253,1895,421.04
1987-12-256,9256,9256,9256,9259965,421.04
1987-12-236,9257,0256,9257,0252,5915,499.32
1987-12-226,9257,0256,9257,0254,0855,499.32
1987-12-216,9257,0256,9257,0252,0935,499.32
1987-12-186,9057,0256,9057,0258,7695,499.32
1987-12-166,9256,9256,9156,9151,3955,413.21
1987-12-156,9256,9256,9256,9252995,421.04
1987-12-146,7246,8246,7246,8242,2925,341.98
1987-12-116,8246,8246,8246,8241,2955,341.98
1987-12-106,8246,8246,8246,8248975,341.98
1987-12-096,8246,8346,8246,8242,3915,341.98
1987-12-086,7246,8246,7246,8244,2855,341.98
1987-12-076,7246,7246,7046,7041,7945,248.04
1987-12-056,7246,7246,7246,7241,8935,263.69
1987-12-046,6246,7246,6246,7241,8935,263.69
1987-12-036,6246,6246,6246,6241,7945,185.41
1987-12-026,6246,6246,6246,6241,9935,185.41
1987-12-016,5236,5236,5236,5231,9935,106.35
1987-11-306,4236,5236,4236,5232,3915,106.35
1987-11-276,5236,5236,4236,5231,9935,106.35
1987-11-266,5236,5236,5236,5239965,106.35
1987-11-256,6246,6246,6246,6241005,185.41
1987-11-206,5236,5236,5236,5232,2925,106.35
1987-11-196,5236,5236,5236,5231,0965,106.35
1987-11-186,4736,5236,4736,5231,7945,106.35
1987-11-176,4736,4736,4736,4735,0825,067.21
1987-11-136,4736,4736,4236,4235,3815,028.06
1987-11-096,4236,4736,4236,4233,2885,028.06
1987-11-046,4736,4736,4736,4731,9935,067.21
1987-11-026,4736,4736,4736,4737975,067.21
1987-10-316,2226,4736,2226,4735985,067.21
1987-10-306,2226,3236,2226,3233,0894,949.78
1987-10-286,5036,5036,5036,5035985,090.69
1987-10-266,7246,7246,7246,7248975,263.69
1987-10-246,8646,9256,8646,9251,4955,421.04
1987-10-236,9156,9256,9156,9252995,421.04
1987-10-226,8147,0256,8146,9251,7945,421.04
1987-10-216,7246,8246,7246,8241,0965,341.98
1987-10-196,9156,9256,8246,8243995,341.98
1987-10-166,9257,0256,9257,0254985,499.32
1987-10-156,8246,8246,8246,8241995,341.98
1987-10-146,8246,8246,8246,8241,2955,341.98
1987-10-126,8756,8756,8246,8243995,341.98
1987-10-096,7346,8246,7246,8243995,341.98
1987-10-086,7246,7346,7246,7346985,271.52
1987-10-066,9256,9256,9256,9251005,421.04
1987-10-056,9256,9256,9256,9253995,421.04
1987-10-036,9256,9256,8246,9154985,413.21
1987-10-026,9256,9256,9256,9251005,421.04
1987-10-016,9256,9256,9256,9251995,421.04
1987-09-306,8446,8446,8446,8441005,357.63
1987-09-296,8246,8246,8246,8247975,341.98
1987-09-256,8246,8246,8246,8249965,341.98
1987-09-246,9256,9256,8246,8242,6905,341.98
1987-09-186,8246,8246,8246,8242995,341.98
1987-09-176,9257,0256,8246,8243995,341.98
1987-09-167,0257,0257,0257,0254985,499.32
1987-09-147,0257,0257,0257,0254985,499.32
1987-09-107,0157,0157,0157,0151005,491.49
1987-09-077,0257,0257,0257,0251995,499.32
1987-09-046,9256,9256,9256,9258975,421.04
1987-09-037,0257,0257,0257,0251,0965,499.32
1987-09-027,0257,0257,0257,0251995,499.32
1987-09-017,0257,0256,9756,9755985,460.18
1987-08-316,8757,0256,8757,0251,3955,499.32
1987-08-297,0257,0257,0257,0252995,499.32
1987-08-286,9256,9256,9256,9251995,421.04
1987-08-277,0257,0257,0257,0253995,499.32
1987-08-266,9357,0256,9357,0256985,499.32
1987-08-256,9256,9256,7346,7341,4955,271.52
1987-08-247,0257,0257,0257,0252,2925,499.32
1987-08-217,0257,0257,0257,0251,1965,499.32
1987-08-197,0257,0257,0157,0251,2955,499.32
1987-08-187,0257,0257,0257,0255985,499.32
1987-08-177,0257,0257,0157,0253995,499.32
1987-08-147,0757,0757,0757,0758975,538.46
1987-08-127,2867,2867,2767,2763995,695.81
1987-08-107,2667,2767,2667,2761,1965,695.81
1987-08-067,2767,2767,2767,2761,4955,695.81
1987-08-057,3167,3167,3067,3061,0965,719.30
1987-08-047,3167,3167,2967,3063995,719.30
1987-08-037,2967,3267,2967,3264,7835,734.95
1987-08-017,2967,2967,2967,2965985,711.47
1987-07-317,1267,2967,1267,2968975,711.47
1987-07-307,3167,3167,1267,2762,2925,695.81
1987-07-297,1367,3267,1367,3262,2925,734.95
1987-07-287,1367,1367,1267,1365,2815,586.22
1987-07-277,1267,1267,1267,1268975,578.39
1987-07-257,1267,1267,1267,1261005,578.39
1987-07-247,0157,1267,0157,1264,8835,578.39
1987-07-236,9257,0256,9257,0255,3815,499.32
1987-07-227,0257,0256,9256,9254,3845,421.04
1987-07-217,0257,0256,9257,0252,2925,499.32
1987-07-207,0257,0257,0257,0252,6905,499.32
1987-07-167,0257,0256,8247,0251,8935,499.32
1987-07-157,0257,0256,9257,0252,1925,499.32
1987-07-147,0257,0256,9256,9252,7905,421.04
1987-07-137,0257,0257,0257,0252995,499.32
1987-07-107,0257,0257,0257,0251,3955,499.32
1987-07-097,0257,0257,0257,0251,2955,499.32
1987-07-087,0257,0257,0257,0257975,499.32
1987-07-077,1267,1267,0257,0251,8935,499.32
1987-07-067,1267,1267,1267,1262,5915,578.39
1987-07-047,1267,1267,1267,1261995,578.39
1987-07-037,1367,1367,1267,1262,6905,578.39
1987-07-017,1267,1267,1157,1261,6945,578.39
1987-06-307,1267,2267,1267,1262,7905,578.39
1987-06-297,2267,3267,2267,2261,6945,656.67
1987-06-277,3267,3267,2267,2269965,656.67
1987-06-267,2267,3367,2267,3366985,742.78
1987-06-257,2167,2867,2167,2262,2925,656.67
1987-06-247,2267,2767,2167,2763,0895,695.81
1987-06-237,2267,2267,2267,2262,2925,656.67
1987-06-227,2267,2267,2267,2261,1965,656.67
1987-06-197,4177,4177,3267,3764985,774.09
1987-06-187,2267,4277,2267,3263,1895,734.95
1987-06-177,2767,2767,2267,2269965,656.67
1987-06-167,3767,3767,2767,2761,6945,695.81
1987-06-157,2767,2767,2767,2761,4955,695.81
1987-06-127,2267,3267,2267,2762,3915,695.81
1987-06-117,4477,4477,2167,2167,2745,648.84
1987-06-107,0257,1267,0257,1263,3885,578.39
1987-06-097,0257,0257,0257,0252995,499.32
1987-06-087,0257,0257,0257,0257975,499.32
1987-06-066,8447,0456,8447,0458975,514.98
1987-06-057,0257,0456,9757,0455,3815,514.98
1987-06-047,0157,0257,0157,0253995,499.32
1987-06-037,0257,0257,0257,0251,6945,499.32
1987-06-027,0257,0256,9257,0252,7905,499.32
1987-06-017,0257,0757,0257,0253,8865,499.32
1987-05-306,9257,0256,9257,0256985,499.32
1987-05-296,8757,1266,8757,0252,2925,499.32
1987-05-286,8346,8346,8246,8244985,341.98
1987-05-276,8246,8246,8246,8241,0965,341.98
1987-05-266,9256,9256,8756,8751,9935,381.90
1987-05-256,8757,0256,8246,9251,9935,421.04
1987-05-236,8246,9256,8246,9251,6945,421.04
1987-05-226,9257,0256,9257,0259965,499.32
1987-05-217,0257,1267,0257,0251,1965,499.32
1987-05-207,1267,1267,1267,1267975,578.39
1987-05-196,9257,1266,9257,1261,3955,578.39
1987-05-187,1267,1267,1267,1262995,578.39
1987-05-157,1267,2367,1267,1261,4955,578.39
1987-05-147,2267,2267,1267,1261,4955,578.39
1987-05-127,2267,5277,2267,5278975,892.30
1987-05-117,1367,2367,1367,1565,1815,601.87
1987-05-087,2267,2367,1267,1261,8935,578.39
1987-05-077,4777,4777,4177,4276985,814.02
1987-05-067,4777,4777,4777,4772,5915,853.16
1987-05-027,1467,1467,1467,1461995,594.04
1987-05-017,1267,1467,1267,1463,5875,594.04
1987-04-307,2267,2367,2267,2264,3845,656.67
1987-04-287,1267,2267,1267,2264,4845,656.67
1987-04-277,0257,1267,0257,1267,0755,578.39
1987-04-257,3767,3767,2267,2269965,656.67
1987-04-247,4377,4377,3267,4271,7945,814.02
1987-04-237,5277,5277,4277,4274,7835,814.02
1987-04-228,0198,0197,6277,62711,3595,970.58
1987-04-217,6278,0397,6278,03922,1216,293.10
1987-04-207,5277,6277,3167,52716,1425,892.30
1987-04-177,2267,5277,2267,42744,0425,814.02
1987-04-166,7247,0356,6247,02527,2035,499.32
1987-04-156,5236,7246,5236,62422,2205,185.41
1987-04-146,3136,3236,2226,2727,0754,909.86
1987-04-136,3236,5236,2226,32312,9544,949.78
1987-04-105,6206,5235,6206,42331,1885,028.06
1987-04-095,4195,5205,4195,5204,6834,321.18
1987-04-085,4195,4695,4195,4191,3954,242.11
1987-04-045,5205,5205,5205,5206984,321.18
1987-04-035,4195,5205,4195,5201,3954,321.18
1987-04-015,4195,5205,4095,4192,4914,242.11
1987-03-315,4195,4195,4195,4199964,242.11
1987-03-305,4195,4195,4195,4197974,242.11
1987-03-285,4195,4195,4195,4191994,242.11
1987-03-275,3995,4295,3995,4292,1924,249.94
1987-03-265,5205,5205,5205,5207974,321.18
1987-03-255,6105,6105,3895,5202,1924,321.18
1987-03-245,6205,6205,6205,6201,0964,399.46
1987-03-235,5205,6205,5205,6202,8904,399.46
1987-03-205,6205,6205,6205,6204984,399.46
1987-03-195,7105,7105,7105,7109964,469.91
1987-03-185,6805,8215,6705,6709964,438.60
1987-03-175,7615,7615,6205,6209964,399.46
1987-03-165,6205,8215,6205,8213,1894,556.81
1987-03-135,6205,6205,6205,6202994,399.46
1987-03-125,7205,7205,5205,5208974,321.18
1987-03-115,7715,8215,7205,7201,6944,477.74
1987-03-105,8715,8715,7715,8212,5914,556.81
1987-03-095,8215,9215,7715,8213,9864,556.81
1987-03-075,7105,8215,6205,8211,6944,556.81
1987-03-065,6805,9615,6605,72015,6444,477.74
1987-03-055,1185,4805,1185,46910,3634,281.25
1987-03-045,0085,1684,9685,11818,4344,006.48
1987-03-034,8675,0184,8675,01814,1493,928.20
1987-03-024,8174,8774,8174,8673,6873,809.99
1987-02-274,8274,8274,7974,8172,1923,770.85
1987-02-264,8174,8174,8074,8072,2923,763.02
1987-02-254,8074,8174,7974,8172,4913,770.85
1987-02-244,8074,8174,7174,7671,4953,731.71
1987-02-234,8174,8174,7674,8171,3953,770.85
1987-02-204,8174,8174,8174,8176983,770.85
1987-02-194,8674,8674,8474,8672,4913,809.99
1987-02-184,8674,8674,8174,8671,1963,809.99
1987-02-174,8574,8674,8474,8672993,809.99
1987-02-164,8574,8674,8574,8578973,802.17
1987-02-134,8674,9184,8674,8677973,809.99
1987-02-124,9184,9184,8974,8976983,833.48
1987-02-104,8674,9184,8674,8676983,809.99
1987-02-094,8674,8674,8674,8671,5943,809.99
1987-02-074,8674,8674,8674,8671,4953,809.99
1987-02-064,9684,9684,8674,8672,2923,809.99
1987-02-054,9684,9684,9184,9681,2953,889.06
1987-02-044,8174,9684,8174,9681,0963,889.06
1987-02-035,0585,0684,9184,9184,1853,849.92
1987-02-024,9485,0184,9485,0185,6803,928.20
1987-01-314,9384,9484,8874,9181,8933,849.92
1987-01-304,9285,0184,8674,8675,1813,809.99
1987-01-294,9284,9484,8574,9286,9753,857.75
1987-01-284,7674,8274,7674,8173,6873,770.85
1987-01-274,5564,5664,5464,5662,8903,574.36
1987-01-264,5264,5264,5164,5262,0933,543.05
1987-01-244,4664,5164,4664,5163,9863,535.22
1987-01-234,3864,4264,3664,4265,6803,464.77
1987-01-224,3664,4164,3154,4162,7903,456.94
1987-01-214,4064,4064,3664,3663993,417.80
1987-01-204,4064,4064,4064,4061993,449.11
1987-01-194,4064,4064,4064,4061993,449.11
1987-01-164,4164,4164,4064,4066983,449.11
1987-01-084,4064,4164,4064,4162993,456.94
1987-01-074,4164,4664,4164,4669963,496.08
1987-01-064,3154,4264,3154,4165,7793,456.94
1987-01-054,3154,3154,3154,3153993,377.88

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