1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 1989年

8395 (株)佐賀銀行 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-2910,23610,33710,23610,33722,7198,496.63
1989-12-2810,33710,33710,01610,03629,1958,249.22
1989-12-279,83510,1369,75510,13625,3098,331.42
1989-12-269,5349,8259,5349,73516,8408,001.81
1989-12-259,7259,7259,4449,5248,7697,828.37
1989-12-229,3339,5349,2939,53410,8617,836.59
1989-12-219,8359,8359,3849,38412,5557,713.30
1989-12-209,7959,8359,7359,73513,7518,001.81
1989-12-1910,00610,0169,7059,70525,1107,977.15
1989-12-1810,33710,33710,02610,03630,4918,249.22
1989-12-1510,02610,0369,9569,99674,8328,216.34
1989-12-149,8259,9369,8259,88541,2528,125.10
1989-12-139,5949,8359,5449,72550,2207,993.59
1989-12-129,4049,4949,3849,49442,6477,803.72
1989-12-119,4349,4749,3439,39438,8617,721.52
1989-12-089,1339,3539,1339,23350,7187,589.18
1989-12-078,8829,0828,8829,07231,4877,456.85
1989-12-068,8828,9328,8318,88228,8967,300.67
1989-12-058,7918,8928,7818,8829,3667,300.67
1989-12-048,7918,8118,7518,7919,0687,225.88
1989-12-018,7318,7818,6818,72121,4237,168.34
1989-11-308,8018,8118,7118,75118,2357,193
1989-11-298,9429,0028,7418,78140,7547,217.66
1989-11-288,9329,0128,7818,78135,2747,217.66
1989-11-278,7318,9328,5818,93213,8507,341.77
1989-11-248,4208,5318,4108,53110,0647,012.17
1989-11-228,4008,4208,3308,4205,0826,920.93
1989-11-218,4208,4308,3508,4004,3846,904.49
1989-11-208,4808,4808,3808,4308,9686,929.15
1989-11-178,4308,4308,3508,4106,6766,912.71
1989-11-168,4308,4308,3508,36010,0646,871.61
1989-11-158,4208,4208,3808,3801,5946,888.05
1989-11-148,3808,4308,3808,4301,5946,929.15
1989-11-138,4308,4308,3808,4201,3956,920.93
1989-11-108,4608,4608,3508,3603,2886,871.61
1989-11-098,3208,4808,3208,4805,9796,970.25
1989-11-088,3308,4208,2808,3201,4956,838.73
1989-11-078,1798,4308,1798,4308,3706,929.15
1989-11-068,3308,3608,1798,3602,7906,871.61
1989-11-028,3808,3808,3208,3302,6906,846.95
1989-11-018,4108,4108,2908,3805986,888.05
1989-10-318,4308,4308,4208,4201996,920.93
1989-10-308,4208,4308,3208,3201,5946,838.73
1989-10-278,4208,4308,3208,3202,9896,838.73
1989-10-268,4408,4408,4108,4304,0856,929.15
1989-10-258,5318,5518,4308,4306,4776,929.15
1989-10-248,5318,5318,4808,4902,8906,978.46
1989-10-238,5718,5718,5208,5312,0937,012.17
1989-10-208,6218,6218,4308,5814,2857,053.26
1989-10-198,4308,4808,3808,4204,7836,920.93
1989-10-188,2298,4208,2298,4206,2786,920.93
1989-10-178,4408,6218,3308,4306,3776,929.15
1989-10-168,2808,3308,1798,3303,8866,846.95
1989-10-138,4308,4308,3808,3801,0966,888.05
1989-10-128,5418,5418,4308,4404,1856,937.37
1989-10-118,7318,7318,5818,63117,2387,094.36
1989-10-098,5918,7318,5918,6919,1677,143.68
1989-10-068,8318,8628,5318,54112,6557,020.38
1989-10-058,8528,8828,6918,8316,0787,258.75
1989-10-048,8318,9328,7818,83118,6337,258.75
1989-10-039,2339,3848,7418,83147,5307,258.75
1989-10-028,2298,8318,1798,83161,2807,258.75
1989-09-298,4308,4308,1298,12924,9116,681.74
1989-09-288,3208,4308,2298,4304,3846,929.15
1989-09-278,3308,4208,3208,3308976,846.95
1989-09-268,5318,5318,3808,43015,5446,929.15
1989-09-258,3308,5318,3308,53118,2357,012.17
1989-09-228,3808,5318,3008,33018,4346,846.95
1989-09-218,0398,0797,9288,07914,1496,640.64
1989-09-207,7387,9797,7387,83819,7296,442.54
1989-09-197,7287,7287,7287,7283,8866,352.13
1989-09-187,7687,7687,6577,7281,8936,352.13
1989-09-147,7487,7587,6877,7287,9716,352.13
1989-09-137,6877,7787,6877,7584,7836,376.79
1989-09-127,6977,7087,6377,6771,2956,310.21
1989-09-117,6777,6977,6777,6972,5916,326.65
1989-09-087,7187,7287,6977,6976,6766,326.65
1989-09-077,5277,7387,4777,7188,9686,343.91
1989-09-067,4267,5277,4267,5272,5916,186.91
1989-09-057,3767,5277,3767,5271,9936,186.91
1989-09-047,4877,5277,4267,4262,8906,103.90
1989-09-017,3767,5777,3767,3863,5876,071.02
1989-08-317,4267,6277,3267,32614,2496,021.70
1989-08-307,2767,5277,2267,2265,3815,939.50
1989-08-297,1567,2267,1257,2265,3815,939.50
1989-08-287,2767,2767,1257,12513,1535,856.49
1989-08-257,2767,2767,2767,2762995,980.60
1989-08-247,3267,3867,2367,23613,3525,947.72
1989-08-237,2767,3267,2767,3265,1816,021.70
1989-08-227,3267,3267,2267,2261,3955,939.50
1989-08-217,2767,2867,2267,2465,0825,955.94
1989-08-187,3267,3267,3267,3261996,021.70
1989-08-177,3867,4167,2267,2666,4775,972.38
1989-08-167,3867,3867,2667,2663995,972.38
1989-08-157,3267,3267,2467,2469,1675,955.94
1989-08-147,4167,4167,3267,3261,5946,021.70
1989-08-117,3867,3867,3267,3264,4846,021.70
1989-08-107,4267,4377,4067,4268,5696,103.90
1989-08-097,4377,5277,4267,4261,9936,103.90
1989-08-087,4267,4267,4267,4266986,103.90
1989-08-077,4267,4267,4267,4262996,103.90
1989-08-047,4977,5177,4267,4263,1896,103.90
1989-08-037,5177,5177,3967,4266,7766,103.90
1989-08-027,3767,4777,3267,42622,2206,103.90
1989-08-017,3467,4167,3267,3764,1856,062.80
1989-07-317,3067,3567,2467,2467,6735,955.94
1989-07-287,1767,2267,1767,2261,5945,939.50
1989-07-277,2767,2767,2167,2161,1965,931.28
1989-07-267,3267,3267,2767,3069,9646,005.26
1989-07-257,2067,2767,1767,2768975,980.60
1989-07-247,2067,2267,1767,2261,4955,939.50
1989-07-217,2167,2267,1767,2261,7945,939.50
1989-07-187,1767,2267,1767,2265985,939.50
1989-07-147,2667,2667,1567,1861,1965,906.62
1989-07-137,2767,2767,1767,2762,4915,980.60
1989-07-127,2667,2767,2067,2664,4845,972.38
1989-07-117,1767,2167,1767,2169965,931.28
1989-07-107,2167,2267,1767,2165,4805,931.28
1989-07-077,2567,2767,1767,1762,8905,898.41
1989-07-067,2267,2267,1767,1761,7945,898.41
1989-07-057,2267,2267,1467,2262,6905,939.50
1989-07-047,3267,3267,2267,2261,0965,939.50
1989-07-037,2767,2767,2267,2261,7945,939.50
1989-06-307,2767,2867,2667,2662,3915,972.38
1989-06-297,2767,2767,2767,2768975,980.60
1989-06-287,2767,2767,2267,2763,5875,980.60
1989-06-277,2767,3267,2267,2262,5915,939.50
1989-06-267,2767,2767,2267,2262,4915,939.50
1989-06-237,3167,3167,2767,3161,9936,013.48
1989-06-227,2767,3267,1767,3262,3916,021.70
1989-06-217,2767,2767,2567,2763,5875,980.60
1989-06-207,3267,3267,1767,1764,9825,898.41
1989-06-197,2367,2367,1367,2268,2705,939.50
1989-06-167,2567,2567,1257,1253,3885,856.49
1989-06-157,2567,2667,2167,2163,9865,931.28
1989-06-147,2667,2667,2567,2563,3885,964.16
1989-06-137,2767,2767,2667,2662,1925,972.38
1989-06-127,2767,3267,2767,2764,5845,980.60
1989-06-097,2767,2867,2667,2762,8905,980.60
1989-06-087,2767,3267,2567,2663,6875,972.38
1989-06-077,3267,3267,2067,2565,5805,964.16
1989-06-067,0857,1667,0757,1667,0755,890.19
1989-06-057,0557,0857,0457,0851,4955,823.61
1989-06-027,0557,0557,0457,0452,6905,790.73
1989-06-017,0557,0757,0457,0452,4915,790.73
1989-05-317,0657,0657,0557,0552,1925,798.95
1989-05-307,1257,1257,0657,0651,1965,807.17
1989-05-297,0357,1257,0257,08512,7545,823.61
1989-05-266,9256,9756,9256,9255985,692.09
1989-05-256,9157,0156,9157,0152,0935,766.07
1989-05-226,9156,9156,7746,9154985,683.87
1989-05-196,9256,9256,8246,9251,8935,692.09
1989-05-186,8246,9056,8246,9052,0935,675.65
1989-05-176,9056,9056,8246,8241,3955,609.07
1989-05-166,9156,9156,8756,8751995,650.99
1989-05-156,9256,9256,9256,9251005,692.09
1989-05-126,9256,9256,9256,9251,4955,692.09
1989-05-116,9257,0156,9256,9253,0895,692.09
1989-05-106,9356,9356,9256,9254985,692.09
1989-05-097,0257,1257,0257,1251,1965,856.49
1989-05-087,0257,0256,9256,9255985,692.09
1989-05-026,9157,0256,9056,9357,7725,700.31
1989-05-016,9156,9256,9156,9251995,692.09
1989-04-286,9256,9356,9256,9251,6945,692.09
1989-04-266,9157,0056,9157,0051,3955,757.85
1989-04-247,0257,0257,0157,0155985,766.07
1989-04-217,0157,0157,0157,0153995,766.07
1989-04-207,0157,0257,0157,0258975,774.29
1989-04-197,1257,1257,0757,1251,3955,856.49
1989-04-187,0257,1157,0257,1154,0855,848.27
1989-04-177,0257,0257,0257,0259965,774.29
1989-04-147,0257,0257,0257,0252,0935,774.29
1989-04-137,0157,0257,0157,0253,5875,774.29
1989-04-077,0257,0257,0257,0256985,774.29
1989-04-067,0257,0257,0257,0251995,774.29
1989-04-056,9757,1156,9757,1151,2955,848.27
1989-04-047,0257,0257,0257,0259965,774.29
1989-04-037,0257,0256,9756,9754985,733.19
1989-03-317,0257,0257,0257,0252,4915,774.29
1989-03-307,0257,0257,0257,0253,0895,774.29
1989-03-296,9757,0256,9257,0255,6805,774.29
1989-03-286,8857,0256,8857,0252,0935,774.29
1989-03-276,9056,9056,9056,9054985,675.65
1989-03-177,0157,0157,0157,0151995,766.07
1989-03-157,0157,0157,0157,0151,0965,766.07
1989-03-147,0157,0157,0157,0152995,766.07
1989-03-137,0257,0257,0257,0258975,774.29
1989-03-087,0257,0257,0257,0253995,774.29
1989-03-077,0257,0257,0257,0252,9895,774.29
1989-03-067,0157,0157,0157,0151005,766.07
1989-03-037,0157,0257,0157,0252995,774.29
1989-02-287,0757,0757,0257,0256985,774.29
1989-02-276,9757,1156,9757,1151,3955,848.27
1989-02-167,1157,1157,1157,1151,0965,848.27
1989-02-147,1257,1257,0257,1257975,856.49
1989-02-137,2267,2267,2267,2261005,939.50
1989-02-107,1367,1367,0257,1251,3955,856.49
1989-02-097,2867,2867,1257,1251995,856.49
1989-02-087,3067,3067,2867,2864985,988.82
1989-02-077,3067,3067,3067,3061996,005.26
1989-02-067,3267,3267,3267,3267976,021.70
1989-02-037,2267,2267,2267,2268975,939.50
1989-02-027,3267,3267,3267,3265986,021.70
1989-02-017,3267,3367,3267,3261,3956,021.70
1989-01-317,3467,4067,3467,4065986,087.46
1989-01-307,4977,4977,3267,3268976,021.70
1989-01-287,5277,5277,5077,5072,2926,170.48
1989-01-277,5277,6277,5277,5272,3916,186.91
1989-01-267,6077,6277,5077,5273,4886,186.91
1989-01-257,3267,6277,3267,50716,4416,170.48
1989-01-247,1467,3267,1467,32616,8406,021.70
1989-01-237,1157,1257,1157,1152,6905,848.27
1989-01-207,1057,1257,0957,1252,8905,856.49
1989-01-197,1157,1157,0257,1156985,848.27
1989-01-187,1257,1256,9757,1251,8935,856.49
1989-01-177,1257,1257,1257,1254985,856.49
1989-01-127,1057,1256,9757,1258975,856.49
1989-01-117,1157,1257,1157,1252995,856.49
1989-01-107,1157,1157,1157,1151995,848.27
1989-01-097,2267,2267,1257,1253,1895,856.49
1989-01-067,1257,1257,1257,1253995,856.49
1989-01-057,1667,1667,1667,1665985,890.19
1989-01-047,1767,1767,1767,1763995,898.41

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