1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 1988年

8395 (株)佐賀銀行 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-287,0257,1256,9757,12510,0645,856.49
1988-12-276,9256,9756,9256,9751,2955,733.19
1988-12-266,9056,9456,8956,9255,3815,692.09
1988-12-236,7046,9056,7046,9051995,675.65
1988-12-216,9056,9056,9056,9051005,675.65
1988-12-196,9256,9256,9256,9251,3955,692.09
1988-12-156,9056,9156,9056,9159965,683.87
1988-12-136,8246,9256,8246,9251,5945,692.09
1988-12-126,7646,9256,7646,8241,7945,609.07
1988-12-096,6246,7646,6246,7641,5945,559.76
1988-12-086,6246,6246,6246,6247975,444.68
1988-12-076,6146,6246,6146,6245,4805,444.68
1988-12-066,5336,5336,5336,5332995,369.88
1988-12-056,6246,6246,6246,6241005,444.68
1988-12-036,5236,5236,5236,5231995,361.66
1988-12-026,5236,5236,5236,5232995,361.66
1988-11-306,5236,5236,5236,5231005,361.66
1988-11-286,5236,5236,5236,5231005,361.66
1988-11-266,5236,5236,5236,5232995,361.66
1988-11-246,5236,5236,5236,5235,3815,361.66
1988-11-226,6246,6246,5236,5231,8935,361.66
1988-11-216,5236,6246,5236,5238975,361.66
1988-11-186,5236,6246,5236,6242995,444.68
1988-11-166,6246,6246,6246,6246985,444.68
1988-11-096,7546,7546,7246,7247975,526.88
1988-11-086,7646,7746,7646,7742995,567.98
1988-11-076,7946,7946,7946,7941005,584.42
1988-11-056,7146,8246,7146,8249965,609.07
1988-11-046,5236,8146,5236,8143995,600.85
1988-10-286,8246,8246,8246,8244,4845,609.07
1988-10-276,8246,8246,8246,8245,4805,609.07
1988-10-256,9056,9156,9056,9153,6875,683.87
1988-10-246,8046,9256,8046,9259,2675,692.09
1988-10-226,8246,8246,8246,8241,4955,609.07
1988-10-216,8856,8956,8856,8952995,667.43
1988-10-186,9056,9056,9056,9051005,675.65
1988-10-176,9256,9256,9256,9251,1965,692.09
1988-10-116,9256,9256,9256,9259965,692.09
1988-10-076,9256,9256,9256,9252995,692.09
1988-10-066,9256,9256,9256,9258975,692.09
1988-10-057,0057,0056,9256,9259965,692.09
1988-10-047,0057,0057,0057,0051,0965,757.85
1988-10-036,9056,9056,9056,9051,0965,675.65
1988-09-306,9257,0056,9257,0051,0965,757.85
1988-09-297,0157,0257,0157,0252,0935,774.29
1988-09-287,0257,0257,0257,0259965,774.29
1988-09-267,0157,0756,9257,0252,1925,774.29
1988-09-247,0257,0257,0257,0251,8935,774.29
1988-09-217,0257,0257,0257,0251,3955,774.29
1988-09-207,0257,0257,0257,0253,0895,774.29
1988-09-197,1257,1257,1257,1259965,856.49
1988-09-167,0257,1257,0257,1253,3885,856.49
1988-09-147,0257,0257,0257,0251,3955,774.29
1988-09-137,0257,1257,0257,0251,6945,774.29
1988-09-127,0257,0257,0257,0251,5945,774.29
1988-09-097,0257,0257,0257,0254985,774.29
1988-09-087,1157,1157,0257,0255985,774.29
1988-09-076,9257,1256,9257,1251,6945,856.49
1988-09-067,0257,0256,8247,0252,6905,774.29
1988-09-056,8246,9356,8246,9251,2955,692.09
1988-09-036,7246,8246,7246,8241,7945,609.07
1988-09-026,6746,7246,6746,7241,3955,526.88
1988-09-016,7246,7246,7246,7241005,526.88
1988-08-316,7246,7246,7246,7241005,526.88
1988-08-306,5236,6246,5236,6241,4955,444.68
1988-08-296,5236,5236,5236,5233995,361.66
1988-08-276,5236,5236,5236,5231,9935,361.66
1988-08-266,5236,5236,5236,5231,3955,361.66
1988-08-256,5946,5946,5236,5235,7795,361.66
1988-08-236,5236,5236,5236,5231,2955,361.66
1988-08-226,5236,5236,5236,5237975,361.66
1988-08-196,6246,6246,6246,6244985,444.68
1988-08-186,6246,6246,6246,6242,1925,444.68
1988-08-176,6246,6246,6246,6242995,444.68
1988-08-166,6246,6246,6246,6247975,444.68
1988-08-126,6246,7246,6246,7248975,526.88
1988-08-116,7246,7246,6246,7244985,526.88
1988-08-106,6246,6246,5236,5231,0965,361.66
1988-08-086,6246,6246,6246,6249965,444.68
1988-08-066,5236,6246,5236,6245985,444.68
1988-08-056,5236,6246,5236,6241,0965,444.68
1988-08-036,6746,6746,6246,6241,4955,444.68
1988-08-026,6746,6746,6746,6743995,485.78
1988-08-016,6246,6746,6246,6749965,485.78
1988-07-306,6246,6246,6246,6243995,444.68
1988-07-296,3636,6246,3636,6242,1925,444.68
1988-07-286,3636,4636,3636,3637975,230.15
1988-07-276,4636,4636,4636,4631005,312.35
1988-07-256,5136,5136,4736,4731,2955,320.57
1988-07-236,5736,5736,5136,5132995,353.44
1988-07-226,6246,6246,5736,5732995,402.76
1988-07-196,5736,6746,5736,6741,4955,485.78
1988-07-156,6746,6746,6746,6741005,485.78
1988-07-146,6946,6946,6946,6943995,502.22
1988-07-136,7046,7146,7046,7042,1925,510.44
1988-07-126,6146,7146,6146,7142995,518.66
1988-07-116,7146,7146,7146,7146985,518.66
1988-07-086,7246,7246,7146,7242995,526.88
1988-07-056,8046,8046,8046,8049965,592.64
1988-07-026,8146,8146,8146,8141995,600.85
1988-06-306,8246,8246,8046,8041,0965,592.64
1988-06-296,8046,8046,8046,8041,1965,592.64
1988-06-286,8046,8046,8046,8041,0965,592.64
1988-06-276,8146,8146,8146,8149965,600.85
1988-06-256,8146,8146,8146,8141,4955,600.85
1988-06-246,8146,8146,8146,8148,4705,600.85
1988-06-236,8146,8146,8146,8141005,600.85
1988-06-226,8146,8146,8146,8142,6905,600.85
1988-06-216,8146,8146,8146,8149965,600.85
1988-06-176,8146,8146,8146,8141,1965,600.85
1988-06-166,8046,8146,8046,8141,0965,600.85
1988-06-156,7746,8146,7746,8142,0935,600.85
1988-06-136,8046,8046,8046,8044985,592.64
1988-06-086,8246,8246,8146,8146985,600.85
1988-06-076,8246,8246,8246,8245985,609.07
1988-06-066,8246,8246,8246,8245985,609.07
1988-06-036,8246,8246,8246,8244985,609.07
1988-05-316,8246,8246,8246,8243995,609.07
1988-05-286,8246,8246,8246,8248975,609.07
1988-05-276,8246,9256,8246,9251995,692.09
1988-05-266,9256,9256,9256,9254985,692.09
1988-05-236,9256,9256,9256,9258975,692.09
1988-05-206,9256,9256,9156,9251,7945,692.09
1988-05-196,9256,9256,8246,8243,7865,609.07
1988-05-176,9256,9256,8646,8643995,641.95
1988-05-166,9256,9256,9256,9252995,692.09
1988-05-136,9256,9256,9256,9255985,692.09
1988-05-127,0257,0257,0257,0253995,774.29
1988-05-117,1257,1257,1257,1251,2955,856.49
1988-05-107,1667,1667,0957,1251,3955,856.49
1988-05-097,0257,2267,0257,1761,5945,898.41
1988-05-076,8547,0256,8547,0251,0965,774.29
1988-05-066,8546,8546,8546,8541005,633.73
1988-05-026,8856,8856,8756,8753995,650.99
1988-04-306,8856,8856,8856,8851995,659.21
1988-04-276,9156,9156,8756,8759965,650.99
1988-04-267,0257,0256,9256,9251,4955,692.09
1988-04-257,0157,0957,0157,08511,0605,823.61
1988-04-237,0157,0157,0157,0151005,766.07
1988-04-226,9957,0256,9957,0251,7945,774.29
1988-04-216,9257,0256,9256,9958975,749.63
1988-04-206,9257,0256,9257,0251,9935,774.29
1988-04-196,7246,8246,7246,8248975,609.07
1988-04-087,0257,0257,0257,0252995,774.29
1988-03-317,0257,0257,0257,0251005,774.29
1988-03-287,0257,0257,0257,0255985,774.29
1988-03-267,2267,3267,2267,3265985,734.95
1988-03-257,2267,3267,2267,3261,6945,734.95
1988-03-247,3067,3067,3067,3061995,719.30
1988-03-177,4177,4177,3267,4172,3915,806.19
1988-03-167,2267,2267,2267,2262,4915,656.67
1988-03-157,3267,3267,1157,2262,1925,656.67
1988-03-147,4177,4177,3267,3261,1965,734.95
1988-03-117,4277,4277,4177,4171,3955,806.19
1988-03-107,4277,4577,3167,4065,0825,797.58
1988-03-097,0557,5277,0557,42711,4595,814.02
1988-03-087,0257,0257,0257,0252,0935,499.32
1988-03-077,0257,0257,0257,0251,1965,499.32
1988-03-057,0257,0257,0257,0257975,499.32
1988-03-047,0257,0257,0257,0251,4955,499.32
1988-03-037,0257,0257,0257,0251,6945,499.32
1988-03-027,0257,0257,0257,0251005,499.32
1988-03-017,0257,0257,0257,0257975,499.32
1988-02-297,0157,0257,0157,0251995,499.32
1988-02-277,0757,0757,0257,0251,0965,499.32
1988-02-267,1267,1267,0757,0751,6945,538.46
1988-02-257,1157,1157,1157,1151995,569.78
1988-02-237,1267,1267,1267,1264,3845,578.39
1988-02-227,0757,0757,0757,0751,1965,538.46
1988-02-197,0557,0757,0557,0758975,538.46
1988-02-187,0557,0557,0557,0551,0965,522.81
1988-02-177,0257,0557,0257,0551,0965,522.81
1988-02-167,0757,0757,0757,0751005,538.46
1988-02-157,0757,1267,0257,1264,1855,578.39
1988-02-126,9257,0756,9257,0753,1895,538.46
1988-02-096,9256,9256,9256,9251995,421.04
1988-02-087,0257,0257,0257,0251995,499.32
1988-02-047,0657,0657,0657,0651005,530.64
1988-02-037,0757,0757,0757,0752,0935,538.46
1988-02-027,0257,1267,0257,1263,2885,578.39
1988-02-016,9257,0256,9257,0252,2925,499.32
1988-01-296,8646,9756,8446,9754,0855,460.18
1988-01-286,8446,8446,8446,8442995,357.63
1988-01-276,8446,9056,8446,9052995,405.38
1988-01-266,8446,8446,8446,8444985,357.63
1988-01-256,9256,9256,9256,9253995,421.04
1988-01-236,8346,8346,8346,8341005,349.80
1988-01-226,8446,8446,8446,8446985,357.63
1988-01-216,8346,9256,8346,8752,8905,381.90
1988-01-196,8756,8756,8446,8751,4955,381.90
1988-01-186,9256,9256,9256,9254985,421.04
1988-01-146,8346,8346,8346,8341005,349.80
1988-01-136,8446,8446,8446,8441995,357.63
1988-01-126,8446,8446,8446,8444985,357.63
1988-01-116,8246,8446,8246,8443995,357.63
1988-01-086,8247,0256,8247,0255,3815,499.32
1988-01-076,8246,8246,8246,8242995,341.98
1988-01-066,8246,8246,8246,8247975,341.98

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