8395 (株)佐賀銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 903 | 903 | 902 | 902 | 8,968 | 7,414.10 |
| 1991-12-27 | 870 | 893 | 870 | 892 | 43,843 | 7,331.91 |
| 1991-12-26 | 873 | 883 | 873 | 883 | 1,993 | 7,257.93 |
| 1991-12-25 | 873 | 873 | 873 | 873 | 10,961 | 7,175.74 |
| 1991-12-24 | 894 | 894 | 893 | 893 | 22,918 | 7,340.13 |
| 1991-12-20 | 903 | 903 | 893 | 893 | 12,954 | 7,340.13 |
| 1991-12-19 | 893 | 896 | 893 | 893 | 18,932 | 7,340.13 |
| 1991-12-18 | 893 | 895 | 893 | 893 | 9,964 | 7,340.13 |
| 1991-12-17 | 913 | 913 | 903 | 903 | 16,939 | 7,422.32 |
| 1991-12-16 | 903 | 903 | 903 | 903 | 30,889 | 7,422.32 |
| 1991-12-13 | 893 | 903 | 893 | 903 | 51,814 | 7,422.32 |
| 1991-12-12 | 883 | 893 | 883 | 893 | 13,950 | 7,340.13 |
| 1991-12-11 | 913 | 913 | 873 | 873 | 10,961 | 7,175.74 |
| 1991-12-10 | 903 | 903 | 903 | 903 | 15,943 | 7,422.32 |
| 1991-12-09 | 933 | 933 | 928 | 933 | 24,911 | 7,668.91 |
| 1991-12-06 | 933 | 933 | 930 | 933 | 65,764 | 7,668.91 |
| 1991-12-05 | 933 | 934 | 933 | 933 | 27,900 | 7,668.91 |
| 1991-12-04 | 933 | 933 | 928 | 933 | 65,764 | 7,668.91 |
| 1991-12-03 | 932 | 933 | 928 | 928 | 9,964 | 7,627.82 |
| 1991-12-02 | 933 | 933 | 923 | 933 | 82,704 | 7,668.91 |
| 1991-11-29 | 938 | 938 | 933 | 938 | 35,871 | 7,710.01 |
| 1991-11-28 | 933 | 938 | 932 | 933 | 97,650 | 7,668.91 |
| 1991-11-27 | 941 | 941 | 933 | 941 | 60,782 | 7,734.67 |
| 1991-11-26 | 948 | 951 | 943 | 948 | 133,522 | 7,792.21 |
| 1991-11-25 | 948 | 951 | 943 | 951 | 111,600 | 7,816.87 |
| 1991-11-22 | 933 | 948 | 928 | 948 | 194,304 | 7,792.21 |
| 1991-11-21 | 933 | 939 | 928 | 933 | 103,629 | 7,668.91 |
| 1991-11-20 | 951 | 951 | 938 | 939 | 49,821 | 7,718.23 |
| 1991-11-19 | 952 | 953 | 939 | 952 | 132,525 | 7,825.09 |
| 1991-11-18 | 953 | 953 | 934 | 953 | 89,679 | 7,833.31 |
| 1991-11-15 | 933 | 958 | 928 | 958 | 249,107 | 7,874.40 |
| 1991-11-14 | 893 | 923 | 893 | 923 | 153,450 | 7,586.72 |
| 1991-11-13 | 891 | 893 | 888 | 893 | 47,829 | 7,340.13 |
| 1991-11-08 | 893 | 893 | 888 | 893 | 36,868 | 7,340.13 |
| 1991-11-07 | 883 | 898 | 883 | 893 | 31,886 | 7,340.13 |
| 1991-11-06 | 873 | 883 | 873 | 883 | 38,861 | 7,257.93 |
| 1991-11-05 | 872 | 878 | 872 | 878 | 6,975 | 7,216.83 |
| 1991-11-01 | 868 | 873 | 868 | 868 | 27,900 | 7,134.64 |
| 1991-10-31 | 862 | 873 | 858 | 873 | 31,886 | 7,175.74 |
| 1991-10-30 | 863 | 863 | 862 | 862 | 10,961 | 7,085.32 |
| 1991-10-29 | 863 | 863 | 863 | 863 | 49,821 | 7,093.54 |
| 1991-10-28 | 858 | 863 | 858 | 863 | 12,954 | 7,093.54 |
| 1991-10-25 | 854 | 858 | 848 | 853 | 32,882 | 7,011.34 |
| 1991-10-24 | 848 | 853 | 848 | 853 | 56,796 | 7,011.34 |
| 1991-10-23 | 848 | 848 | 848 | 848 | 4,982 | 6,970.25 |
| 1991-10-22 | 856 | 863 | 856 | 861 | 26,904 | 7,077.10 |
| 1991-10-21 | 852 | 858 | 848 | 858 | 32,882 | 7,052.44 |
| 1991-10-18 | 852 | 852 | 843 | 843 | 3,986 | 6,929.15 |
| 1991-10-17 | 853 | 853 | 853 | 853 | 7,971 | 7,011.34 |
| 1991-10-16 | 863 | 863 | 852 | 853 | 13,950 | 7,011.34 |
| 1991-10-15 | 833 | 861 | 833 | 860 | 18,932 | 7,068.88 |
| 1991-10-14 | 843 | 843 | 833 | 833 | 12,954 | 6,846.95 |
| 1991-10-11 | 823 | 843 | 822 | 843 | 35,871 | 6,929.15 |
| 1991-10-09 | 823 | 843 | 823 | 843 | 30,889 | 6,929.15 |
| 1991-10-08 | 821 | 833 | 821 | 833 | 51,814 | 6,846.95 |
| 1991-10-07 | 828 | 828 | 818 | 823 | 20,925 | 6,764.75 |
| 1991-10-04 | 828 | 833 | 828 | 833 | 51,814 | 6,846.95 |
| 1991-10-03 | 823 | 833 | 818 | 833 | 55,800 | 6,846.95 |
| 1991-10-02 | 818 | 823 | 818 | 823 | 43,843 | 6,764.75 |
| 1991-10-01 | 823 | 823 | 813 | 823 | 31,886 | 6,764.75 |
| 1991-09-30 | 808 | 841 | 808 | 828 | 43,843 | 6,805.85 |
| 1991-09-27 | 823 | 828 | 813 | 813 | 142,489 | 6,682.56 |
| 1991-09-26 | 823 | 823 | 813 | 823 | 35,871 | 6,764.75 |
| 1991-09-25 | 813 | 823 | 813 | 823 | 44,839 | 6,764.75 |
| 1991-09-24 | 794 | 813 | 794 | 813 | 56,796 | 6,682.56 |
| 1991-09-20 | 774 | 774 | 774 | 774 | 6,975 | 6,361.99 |
| 1991-09-19 | 769 | 783 | 769 | 783 | 25,907 | 6,435.97 |
| 1991-09-18 | 768 | 768 | 768 | 768 | 21,921 | 6,312.67 |
| 1991-09-17 | 783 | 783 | 768 | 768 | 11,957 | 6,312.67 |
| 1991-09-13 | 793 | 793 | 791 | 793 | 46,832 | 6,518.17 |
| 1991-09-12 | 763 | 763 | 763 | 763 | 15,943 | 6,271.58 |
| 1991-09-11 | 762 | 763 | 762 | 763 | 7,971 | 6,271.58 |
| 1991-09-09 | 763 | 763 | 762 | 763 | 27,900 | 6,271.58 |
| 1991-09-06 | 749 | 763 | 749 | 763 | 67,757 | 6,271.58 |
| 1991-09-05 | 753 | 753 | 748 | 748 | 10,961 | 6,148.28 |
| 1991-09-04 | 753 | 753 | 748 | 748 | 31,886 | 6,148.28 |
| 1991-09-03 | 763 | 763 | 763 | 763 | 16,939 | 6,271.58 |
| 1991-09-02 | 763 | 763 | 763 | 763 | 6,975 | 6,271.58 |
| 1991-08-30 | 763 | 763 | 763 | 763 | 5,979 | 6,271.58 |
| 1991-08-29 | 728 | 743 | 728 | 743 | 8,968 | 6,107.18 |
| 1991-08-28 | 738 | 738 | 733 | 733 | 32,882 | 6,024.99 |
| 1991-08-27 | 758 | 765 | 748 | 748 | 21,921 | 6,148.28 |
| 1991-08-26 | 769 | 769 | 759 | 763 | 7,971 | 6,271.58 |
| 1991-08-23 | 794 | 794 | 784 | 789 | 6,975 | 6,485.29 |
| 1991-08-22 | 802 | 802 | 793 | 793 | 22,918 | 6,518.17 |
| 1991-08-21 | 803 | 803 | 793 | 793 | 4,982 | 6,518.17 |
| 1991-08-20 | 812 | 813 | 803 | 813 | 35,871 | 6,682.56 |
| 1991-08-19 | 804 | 814 | 804 | 808 | 3,986 | 6,641.46 |
| 1991-08-16 | 804 | 814 | 803 | 814 | 18,932 | 6,690.78 |
| 1991-08-15 | 804 | 804 | 804 | 804 | 1,993 | 6,608.58 |
| 1991-08-14 | 818 | 818 | 818 | 818 | 3,986 | 6,723.66 |
| 1991-08-12 | 853 | 853 | 853 | 853 | 2,989 | 7,011.34 |
| 1991-08-08 | 833 | 858 | 833 | 858 | 13,950 | 7,052.44 |
| 1991-08-07 | 833 | 833 | 833 | 833 | 2,989 | 6,846.95 |
| 1991-08-06 | 853 | 853 | 853 | 853 | 20,925 | 7,011.34 |
| 1991-08-05 | 812 | 812 | 812 | 812 | 29,893 | 6,674.34 |
| 1991-07-31 | 878 | 881 | 878 | 881 | 10,961 | 7,241.49 |
| 1991-07-30 | 878 | 881 | 874 | 881 | 31,886 | 7,241.49 |
| 1991-07-29 | 868 | 878 | 868 | 878 | 30,889 | 7,216.83 |
| 1991-07-26 | 873 | 882 | 868 | 878 | 30,889 | 7,216.83 |
| 1991-07-25 | 863 | 878 | 863 | 878 | 47,829 | 7,216.83 |
| 1991-07-24 | 853 | 873 | 853 | 873 | 31,886 | 7,175.74 |
| 1991-07-23 | 852 | 863 | 852 | 863 | 38,861 | 7,093.54 |
| 1991-07-22 | 856 | 862 | 848 | 862 | 50,818 | 7,085.32 |
| 1991-07-19 | 851 | 856 | 851 | 856 | 47,829 | 7,036 |
| 1991-07-18 | 833 | 852 | 833 | 851 | 22,918 | 6,994.90 |
| 1991-07-17 | 804 | 833 | 804 | 833 | 13,950 | 6,846.95 |
| 1991-07-16 | 803 | 803 | 803 | 803 | 996 | 6,600.36 |
| 1991-07-15 | 793 | 808 | 793 | 803 | 20,925 | 6,600.36 |
| 1991-07-12 | 758 | 783 | 758 | 783 | 16,939 | 6,435.97 |
| 1991-07-11 | 768 | 773 | 768 | 768 | 6,975 | 6,312.67 |
| 1991-07-10 | 754 | 773 | 754 | 773 | 6,975 | 6,353.77 |
| 1991-07-09 | 774 | 774 | 774 | 774 | 8,968 | 6,361.99 |
| 1991-07-08 | 803 | 808 | 803 | 803 | 10,961 | 6,600.36 |
| 1991-07-05 | 803 | 813 | 803 | 813 | 10,961 | 6,682.56 |
| 1991-07-04 | 804 | 813 | 804 | 813 | 11,957 | 6,682.56 |
| 1991-07-03 | 856 | 856 | 843 | 843 | 21,921 | 6,929.15 |
| 1991-07-02 | 862 | 862 | 854 | 858 | 23,914 | 7,052.44 |
| 1991-07-01 | 860 | 863 | 859 | 863 | 19,929 | 7,093.54 |
| 1991-06-28 | 882 | 882 | 871 | 873 | 13,950 | 7,175.74 |
| 1991-06-27 | 886 | 886 | 883 | 883 | 4,982 | 7,257.93 |
| 1991-06-26 | 883 | 888 | 883 | 888 | 11,957 | 7,299.03 |
| 1991-06-25 | 895 | 896 | 887 | 896 | 14,946 | 7,364.79 |
| 1991-06-24 | 901 | 901 | 896 | 896 | 9,964 | 7,364.79 |
| 1991-06-21 | 903 | 903 | 898 | 903 | 17,936 | 7,422.32 |
| 1991-06-20 | 887 | 903 | 886 | 903 | 104,625 | 7,422.32 |
| 1991-06-19 | 898 | 898 | 883 | 888 | 27,900 | 7,299.03 |
| 1991-06-18 | 903 | 903 | 903 | 903 | 50,818 | 7,422.32 |
| 1991-06-17 | 893 | 903 | 883 | 903 | 66,761 | 7,422.32 |
| 1991-06-14 | 873 | 883 | 868 | 883 | 71,743 | 7,257.93 |
| 1991-06-13 | 873 | 873 | 873 | 873 | 36,868 | 7,175.74 |
| 1991-06-12 | 873 | 874 | 873 | 873 | 29,893 | 7,175.74 |
| 1991-06-11 | 873 | 873 | 873 | 873 | 4,982 | 7,175.74 |
| 1991-06-10 | 875 | 875 | 873 | 873 | 40,854 | 7,175.74 |
| 1991-06-07 | 882 | 883 | 873 | 875 | 44,839 | 7,192.17 |
| 1991-06-06 | 876 | 883 | 876 | 883 | 14,946 | 7,257.93 |
| 1991-06-05 | 877 | 877 | 875 | 876 | 52,811 | 7,200.39 |
| 1991-06-04 | 873 | 873 | 871 | 872 | 33,879 | 7,167.52 |
| 1991-06-03 | 874 | 874 | 873 | 873 | 25,907 | 7,175.74 |
| 1991-05-31 | 874 | 874 | 873 | 874 | 10,961 | 7,183.96 |
| 1991-05-30 | 877 | 878 | 875 | 876 | 8,968 | 7,200.39 |
| 1991-05-29 | 883 | 883 | 878 | 878 | 13,950 | 7,216.83 |
| 1991-05-28 | 880 | 888 | 880 | 883 | 16,939 | 7,257.93 |
| 1991-05-27 | 873 | 883 | 873 | 883 | 65,764 | 7,257.93 |
| 1991-05-24 | 872 | 873 | 869 | 873 | 14,946 | 7,175.74 |
| 1991-05-23 | 870 | 870 | 868 | 868 | 19,929 | 7,134.64 |
| 1991-05-22 | 868 | 870 | 865 | 870 | 28,896 | 7,151.08 |
| 1991-05-21 | 870 | 871 | 868 | 870 | 48,825 | 7,151.08 |
| 1991-05-20 | 870 | 870 | 870 | 870 | 7,971 | 7,151.08 |
| 1991-05-17 | 872 | 873 | 869 | 872 | 38,861 | 7,167.52 |
| 1991-05-16 | 882 | 882 | 873 | 873 | 54,804 | 7,175.74 |
| 1991-05-15 | 889 | 893 | 883 | 883 | 40,854 | 7,257.93 |
| 1991-05-14 | 869 | 873 | 868 | 870 | 19,929 | 7,151.08 |
| 1991-05-13 | 893 | 893 | 868 | 868 | 12,954 | 7,134.64 |
| 1991-05-10 | 888 | 888 | 888 | 888 | 2,989 | 7,299.03 |
| 1991-05-09 | 895 | 902 | 895 | 902 | 4,982 | 7,414.10 |
| 1991-05-08 | 903 | 906 | 893 | 905 | 35,871 | 7,438.76 |
| 1991-05-07 | 903 | 908 | 898 | 903 | 80,711 | 7,422.32 |
| 1991-05-02 | 897 | 903 | 893 | 893 | 56,796 | 7,340.13 |
| 1991-05-01 | 898 | 898 | 888 | 898 | 45,836 | 7,381.23 |
| 1991-04-30 | 883 | 898 | 883 | 898 | 47,829 | 7,381.23 |
| 1991-04-26 | 878 | 883 | 878 | 883 | 35,871 | 7,257.93 |
| 1991-04-25 | 873 | 878 | 873 | 878 | 33,879 | 7,216.83 |
| 1991-04-24 | 873 | 883 | 868 | 868 | 63,771 | 7,134.64 |
| 1991-04-23 | 873 | 883 | 868 | 873 | 54,804 | 7,175.74 |
| 1991-04-22 | 883 | 883 | 878 | 883 | 22,918 | 7,257.93 |
| 1991-04-19 | 883 | 883 | 883 | 883 | 20,925 | 7,257.93 |
| 1991-04-18 | 878 | 888 | 873 | 883 | 32,882 | 7,257.93 |
| 1991-04-17 | 877 | 892 | 877 | 878 | 23,914 | 7,216.83 |
| 1991-04-16 | 867 | 887 | 867 | 887 | 64,768 | 7,290.81 |
| 1991-04-15 | 883 | 888 | 873 | 873 | 105,622 | 7,175.74 |
| 1991-04-12 | 881 | 882 | 873 | 882 | 20,925 | 7,249.71 |
| 1991-04-11 | 873 | 881 | 873 | 881 | 13,950 | 7,241.49 |
| 1991-04-10 | 873 | 878 | 873 | 873 | 33,879 | 7,175.74 |
| 1991-04-09 | 881 | 881 | 881 | 881 | 12,954 | 7,241.49 |
| 1991-04-08 | 863 | 883 | 863 | 883 | 5,979 | 7,257.93 |
| 1991-04-05 | 863 | 873 | 863 | 863 | 9,964 | 7,093.54 |
| 1991-04-04 | 883 | 884 | 883 | 883 | 11,957 | 7,257.93 |
| 1991-04-03 | 889 | 889 | 881 | 883 | 49,821 | 7,257.93 |
| 1991-04-02 | 883 | 888 | 883 | 888 | 6,975 | 7,299.03 |
| 1991-04-01 | 883 | 893 | 883 | 893 | 19,929 | 7,340.13 |
| 1991-03-29 | 883 | 884 | 883 | 883 | 60,782 | 7,257.93 |
| 1991-03-28 | 883 | 883 | 883 | 883 | 19,929 | 7,257.93 |
| 1991-03-27 | 883 | 888 | 880 | 883 | 147,472 | 7,257.93 |
| 1991-03-26 | 893 | 893 | 863 | 863 | 92,668 | 7,093.54 |
| 1991-03-25 | 893 | 898 | 888 | 893 | 95,657 | 7,340.13 |
| 1991-03-22 | 893 | 898 | 893 | 894 | 48,825 | 7,348.35 |
| 1991-03-20 | 898 | 898 | 884 | 893 | 56,796 | 7,340.13 |
| 1991-03-19 | 903 | 903 | 893 | 901 | 55,800 | 7,405.89 |
| 1991-03-18 | 892 | 903 | 891 | 903 | 34,875 | 7,422.32 |
| 1991-03-15 | 889 | 892 | 889 | 891 | 49,821 | 7,323.69 |
| 1991-03-14 | 888 | 893 | 888 | 888 | 61,779 | 7,299.03 |
| 1991-03-13 | 883 | 893 | 883 | 893 | 71,743 | 7,340.13 |
| 1991-03-12 | 883 | 886 | 882 | 882 | 32,882 | 7,249.71 |
| 1991-03-11 | 888 | 893 | 883 | 883 | 22,918 | 7,257.93 |
| 1991-03-08 | 883 | 888 | 878 | 878 | 127,543 | 7,216.83 |
| 1991-03-07 | 902 | 903 | 893 | 903 | 37,864 | 7,422.32 |
| 1991-03-06 | 891 | 903 | 891 | 903 | 96,654 | 7,422.32 |
| 1991-03-05 | 879 | 891 | 879 | 891 | 123,557 | 7,323.69 |
| 1991-03-04 | 874 | 884 | 873 | 883 | 77,722 | 7,257.93 |
| 1991-03-01 | 883 | 893 | 878 | 892 | 153,450 | 7,331.91 |
| 1991-02-28 | 873 | 903 | 873 | 893 | 208,254 | 7,340.13 |
| 1991-02-27 | 863 | 883 | 863 | 883 | 151,457 | 7,257.93 |
| 1991-02-26 | 853 | 863 | 853 | 863 | 90,675 | 7,093.54 |
| 1991-02-25 | 841 | 848 | 841 | 843 | 137,507 | 6,929.15 |
| 1991-02-22 | 852 | 853 | 842 | 848 | 88,682 | 6,970.25 |
| 1991-02-21 | 833 | 853 | 832 | 853 | 211,243 | 7,011.34 |
| 1991-02-20 | 838 | 838 | 833 | 833 | 131,529 | 6,846.95 |
| 1991-02-19 | 833 | 843 | 833 | 843 | 39,857 | 6,929.15 |
| 1991-02-18 | 838 | 843 | 838 | 838 | 124,554 | 6,888.05 |
| 1991-02-15 | 821 | 833 | 811 | 833 | 111,600 | 6,846.95 |
| 1991-02-14 | 803 | 823 | 803 | 823 | 111,600 | 6,764.75 |
| 1991-02-13 | 823 | 823 | 803 | 813 | 116,582 | 6,682.56 |
| 1991-02-12 | 784 | 823 | 784 | 823 | 74,732 | 6,764.75 |
| 1991-02-08 | 743 | 764 | 735 | 764 | 86,689 | 6,279.80 |
| 1991-02-07 | 708 | 733 | 708 | 733 | 72,739 | 6,024.99 |
| 1991-02-06 | 703 | 718 | 702 | 718 | 35,871 | 5,901.69 |
| 1991-02-05 | 687 | 703 | 687 | 703 | 7,971 | 5,778.40 |
| 1991-02-04 | 682 | 682 | 682 | 682 | 10,961 | 5,605.79 |
| 1991-02-01 | 682 | 682 | 682 | 682 | 4,982 | 5,605.79 |
| 1991-01-31 | 682 | 682 | 682 | 682 | 9,964 | 5,605.79 |
| 1991-01-30 | 682 | 682 | 682 | 682 | 15,943 | 5,605.79 |
| 1991-01-29 | 703 | 708 | 703 | 703 | 39,857 | 5,778.40 |
| 1991-01-28 | 723 | 723 | 713 | 718 | 35,871 | 5,901.69 |
| 1991-01-25 | 732 | 732 | 722 | 722 | 15,943 | 5,934.57 |
| 1991-01-24 | 703 | 733 | 703 | 733 | 64,768 | 6,024.99 |
| 1991-01-23 | 672 | 682 | 672 | 682 | 21,921 | 5,605.79 |
| 1991-01-22 | 662 | 677 | 662 | 672 | 46,832 | 5,523.59 |
| 1991-01-21 | 643 | 662 | 643 | 662 | 28,896 | 5,441.39 |
| 1991-01-18 | 642 | 654 | 642 | 652 | 26,904 | 5,359.20 |
| 1991-01-17 | 632 | 642 | 632 | 642 | 24,911 | 5,277 |
| 1991-01-16 | 641 | 642 | 637 | 642 | 19,929 | 5,277 |
| 1991-01-14 | 640 | 643 | 640 | 643 | 16,939 | 5,285.22 |
| 1991-01-11 | 637 | 647 | 637 | 642 | 26,904 | 5,277 |
| 1991-01-10 | 636 | 637 | 630 | 637 | 8,968 | 5,235.90 |
| 1991-01-09 | 637 | 647 | 637 | 642 | 26,904 | 5,277 |
| 1991-01-08 | 651 | 652 | 642 | 642 | 34,875 | 5,277 |
| 1991-01-07 | 672 | 672 | 652 | 652 | 39,857 | 5,359.20 |
| 1991-01-04 | 672 | 672 | 672 | 672 | 8,968 | 5,523.59 |
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
