1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 1990年

8395 (株)佐賀銀行 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2867268267268244,8395,605.79
1990-12-2766268265768213,9505,605.79
1990-12-266626626626622,9895,441.39
1990-12-256676676576575,9795,400.30
1990-12-2166368166368110,9615,597.57
1990-12-2067967967367321,9215,531.81
1990-12-1967267766766956,7965,498.93
1990-12-186726776676679,9645,482.49
1990-12-1767367367067021,9215,507.15
1990-12-1466968266967357,7935,531.81
1990-12-1368268267768220,9255,605.79
1990-12-1267368667367415,9435,540.03
1990-12-1167767766767219,9295,523.59
1990-12-1067768767768731,8865,646.88
1990-12-0768769068268741,8505,646.88
1990-12-0668468768268716,9395,646.88
1990-12-0566768166767938,8615,581.13
1990-12-0467267266767224,9115,523.59
1990-12-0367267767267311,9575,531.81
1990-11-3068668767767733,8795,564.69
1990-11-2969269268269221,9215,687.98
1990-11-2869870369870313,9505,778.40
1990-11-2770471270470628,8965,803.06
1990-11-2670370369770210,9615,770.18
1990-11-2269770269769923,9145,745.52
1990-11-2169770369270311,9575,778.40
1990-11-2071471470871343,8435,860.60
1990-11-1969670369670323,9145,778.40
1990-11-167027026976977,9715,729.08
1990-11-1571371369270312,9545,778.40
1990-11-1472372370370336,8685,778.40
1990-11-1369271369271335,8715,860.60
1990-11-097037037027039,9645,778.40
1990-11-0872372371371323,9145,860.60
1990-11-0773373873373810,9616,066.09
1990-11-067437437437439966,107.18
1990-11-057437437437432,9896,107.18
1990-11-027437487387487,9716,148.28
1990-11-0176376375275216,9396,181.16
1990-10-3178378378378311,9576,435.97
1990-10-3078378378278322,9186,435.97
1990-10-2978379378379333,8796,518.17
1990-10-2680380380380310,9616,600.36
1990-10-2577880377880325,9076,600.36
1990-10-2477777876777829,8936,394.87
1990-10-2378278377877832,8826,394.87
1990-10-2278378378378313,9506,435.97
1990-10-1974377374377320,9256,353.77
1990-10-1873373873373826,9046,066.09
1990-10-177387387347348,9686,033.21
1990-10-1673374373374357,7936,107.18
1990-10-1570373370371320,9255,860.60
1990-10-1270371370371340,8545,860.60
1990-10-1171371371371323,9145,860.60
1990-10-0971372171372135,8715,926.35
1990-10-086987136987139,9645,860.60
1990-10-0570371370370328,8965,778.40
1990-10-0470371370370315,9435,778.40
1990-10-0371371370371337,8645,860.60
1990-10-0267369467269228,8965,687.98
1990-10-0168268268268249,8215,605.79
1990-09-2872372370270375,7295,778.40
1990-09-2774374372372362,7755,942.79
1990-09-2675275474374374,7326,107.18
1990-09-2576876875475447,8296,197.60
1990-09-2177377376476824,9116,312.67
1990-09-207797797787788,9686,394.87
1990-09-197737737737739966,353.77
1990-09-1879379376477339,8576,353.77
1990-09-1780381379979933,8796,567.48
1990-09-1480281379980332,8826,600.36
1990-09-1378381877480929,8936,649.68
1990-09-1277378576877340,8546,353.77
1990-09-1177377876876841,8506,312.67
1990-09-1077077976977378,7186,353.77
1990-09-0779380376877068,7546,329.11
1990-09-0682382380380343,8436,600.36
1990-09-0582883581881868,7546,723.66
1990-09-0485285383383349,8216,846.95
1990-09-0385385385385325,9077,011.34
1990-08-3182985382885325,9077,011.34
1990-08-3082283381782823,9146,805.85
1990-08-2983383882382368,7546,764.75
1990-08-2881383481383316,9396,846.95
1990-08-2780780879780860,7826,641.46
1990-08-2482383480880888,6826,641.46
1990-08-23863863822833156,4396,846.95
1990-08-2289389387387550,8187,192.17
1990-08-2190191390190865,7647,463.42
1990-08-2087888187888142,8467,241.49
1990-08-1789889887888155,8007,241.49
1990-08-1690490490290319,9297,422.32
1990-08-1589390489390415,9437,430.54
1990-08-1489390388390340,8547,422.32
1990-08-13963963893893165,4077,340.13
1990-08-081,0031,003973976269,0368,022.36
1990-07-319,97610,8399,88510,83912,4558,909.25
1990-07-309,7559,9369,7559,93613,7518,167.02
1990-07-279,9369,9369,7959,83511,9578,084
1990-07-269,9369,9769,9369,9365,8798,167.02
1990-07-259,9369,9769,9369,9362,6908,167.02
1990-07-249,9369,9469,9369,93623,2178,167.02
1990-07-2310,03610,0369,95610,0162,8908,232.78
1990-07-2010,03610,13610,03610,03610,2638,249.22
1990-07-1910,03610,13610,03610,1368,6698,331.42
1990-07-1810,02610,0269,8459,93610,2638,167.02
1990-07-179,93610,2369,93610,0365,6808,249.22
1990-07-1610,23610,23610,03610,2363,2888,413.61
1990-07-1310,23610,23610,02610,23611,6588,413.61
1990-07-1210,53810,53810,13610,33730,2918,496.63
1990-07-119,79510,1369,79510,13613,2538,331.42
1990-07-109,8359,8359,7359,78511,4598,042.91
1990-07-099,7359,8359,6959,7358,7698,001.81
1990-07-069,5349,6349,5349,63418,7337,918.79
1990-07-059,4749,5349,4749,5349,6657,836.59
1990-07-049,3849,4349,3639,4346,8757,754.40
1990-07-039,3949,3949,3339,3845,1817,713.30
1990-07-029,4049,4049,3849,3843,2887,713.30
1990-06-299,4449,4649,3949,40410,7617,729.74
1990-06-289,4349,4349,3949,3944,8837,721.52
1990-06-279,3849,4849,3849,3844,5847,713.30
1990-06-269,2839,3339,2839,3333,1897,671.38
1990-06-259,3339,3439,2839,3337,2747,671.38
1990-06-229,3339,4749,3339,3943,7867,721.52
1990-06-219,5349,5349,2339,2338,4707,589.18
1990-06-209,4849,5849,4849,5345,2817,836.59
1990-06-199,4349,6249,4349,48411,4597,795.50
1990-06-189,4849,5349,4049,4044,8837,729.74
1990-06-159,4849,5449,4349,4847,7727,795.50
1990-06-149,4149,5249,3949,5241,5947,828.37
1990-06-139,4949,5349,4049,4043,3887,729.74
1990-06-129,5049,5149,4949,4943,9867,803.72
1990-06-119,6349,6349,4849,5346,9757,836.59
1990-06-089,6349,6859,5449,6346,5767,918.79
1990-06-079,6349,6859,6349,6343,6877,918.79
1990-06-069,6349,6859,6349,6345,9797,918.79
1990-06-059,7359,7359,6759,6854,6837,960.71
1990-06-049,5349,7359,5249,6854,7837,960.71
1990-06-019,5349,5349,4449,53414,4487,836.59
1990-05-319,4349,5349,4249,5346,6767,836.59
1990-05-309,4049,4349,3849,3843,9867,713.30
1990-05-299,5249,5249,3849,3849,3667,713.30
1990-05-289,4049,4349,3639,43422,5197,754.40
1990-05-259,3239,4149,2539,30324,3137,646.72
1990-05-249,4149,4149,2239,2231,2957,580.96
1990-05-239,4749,4749,3949,3943,1897,721.52
1990-05-229,0129,2739,0129,2732,9897,622.06
1990-05-219,2239,2238,9929,0325,9797,423.97
1990-05-189,4249,4249,2839,2934,5847,638.50
1990-05-179,5149,5149,2439,41413,5517,737.96
1990-05-169,0829,6249,0329,53426,9047,836.59
1990-05-159,1939,1938,9929,03231,8867,423.97
1990-05-149,0329,1338,9928,99224,2137,391.09
1990-05-118,5319,0328,5318,73125,6087,176.56
1990-05-108,2598,5318,2598,43022,1216,929.15
1990-05-098,3308,3808,2298,2297,6736,763.93
1990-05-088,2298,4308,2298,43012,2566,929.15
1990-05-078,2298,2598,2198,2296,4776,763.93
1990-05-028,2298,2498,1898,2299,6656,763.93
1990-05-018,2298,4308,1298,2299,8656,763.93
1990-04-278,5318,5318,5318,53140,5557,012.17
1990-04-267,5277,5277,4777,5277,1746,186.91
1990-04-257,4267,5577,2767,27611,5595,980.60
1990-04-247,3767,4267,3767,4261,1966,103.90
1990-04-237,4267,4267,4267,4269966,103.90
1990-04-207,2367,5177,2367,4265,8796,103.90
1990-04-197,5277,5277,4267,4269966,103.90
1990-04-187,3267,5077,3267,4066986,087.46
1990-04-177,3767,3767,3267,3266986,021.70
1990-04-167,3267,3267,3267,3261,1966,021.70
1990-04-137,5277,5277,5277,5271,2956,186.91
1990-04-127,5277,5777,1367,1364,7835,865.53
1990-04-117,5277,6277,5277,5274,9826,186.91
1990-04-107,5377,5377,4267,4263,8866,103.90
1990-04-097,1257,4377,1257,4374,4846,112.94
1990-04-066,6247,1256,6247,12513,4525,856.49
1990-04-056,5236,5336,5236,5233,6875,361.66
1990-04-046,9956,9956,9256,9253,5875,692.09
1990-04-037,4267,4267,3967,3961,7946,079.24
1990-03-308,3208,3208,2198,2297,2746,763.93
1990-03-298,3908,3908,3308,3804,4846,888.05
1990-03-288,6418,6418,3508,38017,0396,888.05
1990-03-278,5318,5818,5318,5814,5847,053.26
1990-03-268,3408,6818,3408,5318,0717,012.17
1990-03-238,5108,5108,3308,3309,1676,846.95
1990-03-208,9328,9828,8118,8119,9647,242.31
1990-03-199,7159,7159,6149,6142,5917,902.35
1990-03-169,7359,7359,6349,6954,8837,968.93
1990-03-159,8359,8359,7359,7352,7908,001.81
1990-03-149,83510,0369,8359,8353,9868,084
1990-03-139,93610,0369,9369,9364,0858,167.02
1990-03-1210,83910,93910,33710,3379,9648,496.63
1990-03-0911,34111,44110,73810,73841,7508,826.24
1990-03-0810,23610,93910,03610,93934,8758,991.45
1990-03-0710,73810,73810,53810,53838,3638,661.84
1990-03-0610,13610,53810,01610,33752,6118,496.63
1990-03-0510,03610,0369,99610,00616,3418,224.56
1990-03-029,3339,9369,3339,9368,2708,167.02
1990-03-019,2339,4349,2339,4346,2787,754.40
1990-02-288,7419,3848,7419,3841,9937,713.30
1990-02-278,6718,6818,6718,6814987,135.46
1990-02-269,0429,1338,5318,6313,5877,094.36
1990-02-239,0329,2339,0329,1333,2887,506.99
1990-02-229,5349,5349,1339,3333,2887,671.38
1990-02-219,5249,5449,4649,5342,7907,836.59
1990-02-209,5849,6649,5449,5443,2887,844.81
1990-02-199,6859,6859,5449,5441,3957,844.81
1990-02-169,6859,6859,6649,6753,4887,952.49
1990-02-159,7159,7159,6649,6643,0897,943.45
1990-02-149,7959,7959,6349,7353,9868,001.81
1990-02-139,7459,7859,7459,7851,4958,042.91
1990-02-099,7359,8359,7359,7353,6878,001.81
1990-02-089,6859,7359,6859,7353,7868,001.81
1990-02-079,8359,8359,6859,68510,4637,960.71
1990-02-069,8359,8359,8059,8357,0758,084
1990-02-059,7359,8559,7359,83511,6588,084
1990-02-029,7259,8359,6859,8352,3918,084
1990-02-019,7359,8359,7259,7354,0858,001.81
1990-01-319,7459,7459,7359,7356988,001.81
1990-01-309,7259,7359,6349,7351,3958,001.81
1990-01-299,7359,7359,5849,7353,3888,001.81
1990-01-269,2439,4349,2439,4345,0827,754.40
1990-01-259,1339,2339,1339,1333,7867,506.99
1990-01-249,4349,4349,2339,2332,9897,589.18
1990-01-239,4249,4349,3849,4341,9937,754.40
1990-01-229,4349,4349,3339,4347,6737,754.40
1990-01-199,4349,4349,3949,4345,7797,754.40
1990-01-189,4649,6449,4649,5344,2857,836.59
1990-01-179,7659,7659,3949,39416,4417,721.52
1990-01-169,9259,9259,6959,82510,9618,075.79
1990-01-1210,03610,13610,02610,0264,1858,241
1990-01-1110,03610,1369,93610,0368,8688,249.22
1990-01-1010,13610,1369,93610,03610,0648,249.22
1990-01-0910,23610,33710,13610,23612,0578,413.61
1990-01-0810,13610,23610,03610,23613,2538,413.61
1990-01-0510,53810,53810,02610,03612,7548,249.22
1990-01-0410,33710,43710,23610,43717,7368,578.83

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