1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 1992年

8395 (株)佐賀銀行 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-2978378377877847,8296,394.87
1992-12-2880380379379311,9576,518.17
1992-12-2579380379380320,9256,600.36
1992-12-247937937917935,9796,518.17
1992-12-2278378877378334,8756,435.97
1992-12-2181381378378315,9436,435.97
1992-12-1879381378880898,6476,641.46
1992-12-177927937927932,9896,518.17
1992-12-167947947947941,9936,526.38
1992-12-1577378477278448,8256,444.19
1992-12-147847847847841,9936,444.19
1992-12-1177478377477427,9006,361.99
1992-12-0978378377878311,9576,435.97
1992-12-087927927837835,9796,435.97
1992-12-077837937837932,9896,518.17
1992-12-0478378377377311,9576,353.77
1992-12-037787787787786,9756,394.87
1992-12-0277877877877848,8256,394.87
1992-12-0177878377878319,9296,435.97
1992-11-3079379377577760,7826,386.65
1992-11-2778378878378816,9396,477.07
1992-11-2680380378378326,9046,435.97
1992-11-257937937937938,9686,518.17
1992-11-2478380378380314,9466,600.36
1992-11-207937937937935,9796,518.17
1992-11-1979379379379321,9216,518.17
1992-11-1880380379379313,9506,518.17
1992-11-177938037938032,9896,600.36
1992-11-1680380880380321,9216,600.36
1992-11-1378380378380327,9006,600.36
1992-11-1277278877278374,7326,435.97
1992-11-117837837827826,9756,427.75
1992-11-098238238238236,9756,764.75
1992-11-068258258258252,9896,781.19
1992-11-058238258238251,9936,781.19
1992-11-048288288238288,9686,805.85
1992-11-0282882882882830,8896,805.85
1992-10-308288288288284,9826,805.85
1992-10-298338338338335,9796,846.95
1992-10-2883783783383631,8866,871.61
1992-10-278378378378379966,879.83
1992-10-2683884083684016,9396,904.49
1992-10-238388388388382,9896,888.05
1992-10-2283683683683618,9326,871.61
1992-10-2183883883283273,7366,838.73
1992-10-2087387383883858,7896,888.05
1992-10-1986286285985915,9437,060.66
1992-10-168628628628629967,085.32
1992-10-1587387886386382,7047,093.54
1992-10-1487287387187114,9467,159.30
1992-10-1386887386386682,7047,118.20
1992-10-1286887386887337,8647,175.74
1992-10-0987287286586816,9397,134.64
1992-10-0886887286787238,8617,167.52
1992-10-0786386886386825,9077,134.64
1992-10-0686286386286319,9297,093.54
1992-10-0586486485386318,9327,093.54
1992-10-0285386385386326,9047,093.54
1992-10-01843848843843135,5146,929.15
1992-09-3085385384384327,9006,929.15
1992-09-2986186185885811,9577,052.44
1992-09-2886386486386413,9507,101.76
1992-09-2585387385387253,8077,167.52
1992-09-2484885384885336,8687,011.34
1992-09-2283383883383827,9006,888.05
1992-09-218338338338337,9716,846.95
1992-09-1883383383383322,9186,846.95
1992-09-178278338278333,9866,846.95
1992-09-1683483482682710,9616,797.63
1992-09-148538538538539967,011.34
1992-09-1184185384184432,8826,937.37
1992-09-1085886885386183,7007,077.10
1992-09-0986786785886335,8717,093.54
1992-09-0886886885886845,8367,134.64
1992-09-07833873833868145,4797,134.64
1992-09-0480383480382362,7756,764.75
1992-09-037838037838032,9896,600.36
1992-09-0279379378378348,8256,435.97
1992-09-018138138038033,9866,600.36
1992-08-3181381380881317,9366,682.56
1992-08-2881381580881318,9326,682.56
1992-08-2780881380881336,8686,682.56
1992-08-26803813803803115,5866,600.36
1992-08-258038138038038,9686,600.36
1992-08-2481381381281323,9146,682.56
1992-08-2180981080381018,9326,657.90
1992-08-2080381080281027,9006,657.90
1992-08-1980880879880336,8686,600.36
1992-08-188038038038034,9826,600.36
1992-08-147917917917919966,501.73
1992-08-138108108108109966,657.90
1992-08-12823823820820106,6186,740.10
1992-08-1182882882382848,8256,805.85
1992-08-1082882882682834,8756,805.85
1992-08-078328328288285,9796,805.85
1992-08-068528528528529967,003.12
1992-08-0585285385285318,9327,011.34
1992-08-0485285285285210,9617,003.12
1992-08-038538538438523,9867,003.12
1992-07-3184886383886332,8827,093.54
1992-07-3083383882883894,6616,888.05
1992-07-2982482882382826,9046,805.85
1992-07-288148238148238,9686,764.75
1992-07-2782883181381334,8756,682.56
1992-07-2481381881381827,9006,723.66
1992-07-2381281881281833,8796,723.66
1992-07-228188188138137,9716,682.56
1992-07-2181381881381810,9616,723.66
1992-07-2083383381381619,9296,707.22
1992-07-1783283383283322,9186,846.95
1992-07-1682882881382370,7466,764.75
1992-07-1581082380882378,7186,764.75
1992-07-1479380379380352,8116,600.36
1992-07-137937937837833,9866,435.97
1992-07-107837837837839966,435.97
1992-07-0979380379380313,9506,600.36
1992-07-077857857857859966,452.41
1992-07-067857857857856,9756,452.41
1992-07-038068068058052,9896,616.80
1992-07-0280180680080638,8616,625.02
1992-07-0178879878879824,9116,559.26
1992-06-3077878877778824,9116,477.07
1992-06-297777777767769,9646,378.43
1992-06-267787787787782,9896,394.87
1992-06-2577777877377818,9326,394.87
1992-06-247787787787787,9716,394.87
1992-06-2377877877877826,9046,394.87
1992-06-2278378377877827,9006,394.87
1992-06-1977878177877836,8686,394.87
1992-06-1878878877877811,9576,394.87
1992-06-1778879378878836,8686,477.07
1992-06-167887887887881,9936,477.07
1992-06-1578378878178326,9046,435.97
1992-06-1278278378178119,9296,419.53
1992-06-1178178178178113,9506,419.53
1992-06-1077878377877812,9546,394.87
1992-06-0877377577377521,9216,370.21
1992-06-0574377274377233,8796,345.55
1992-06-047337347337332,9896,024.99
1992-06-037317317317314,9826,008.55
1992-06-0272472971872928,8965,992.11
1992-06-017247257247244,9825,951.01
1992-05-2971471871371394,6615,860.60
1992-05-2870471369871315,9435,860.60
1992-05-277137137137133,9865,860.60
1992-05-2672372371371310,9615,860.60
1992-05-257137137137138,9685,860.60
1992-05-2275375371371314,9465,860.60
1992-05-2174175374175311,9576,189.38
1992-05-2073875373874329,8936,107.18
1992-05-197387387387389966,066.09
1992-05-1874374374374331,8866,107.18
1992-05-1574875874274395,6576,107.18
1992-05-1474574874374813,9506,148.28
1992-05-137437457437436,9756,107.18
1992-05-1275375374374329,8936,107.18
1992-05-1174374874374324,9116,107.18
1992-05-087337337337333,9866,024.99
1992-05-0772973372973311,9576,024.99
1992-05-067297397287297,9715,992.11
1992-05-017237237047239,9645,942.79
1992-04-307047047037031,9935,778.40
1992-04-2870371569769716,9395,729.08
1992-04-277137137137132,9895,860.60
1992-04-247257407257255,9795,959.23
1992-04-2369772369772347,8295,942.79
1992-04-2269770369770319,9295,778.40
1992-04-2170370369269723,9145,729.08
1992-04-2070370369269231,8865,687.98
1992-04-1768770368770311,9575,778.40
1992-04-1668368368268212,9545,605.79
1992-04-146726826726825,9795,605.79
1992-04-136536726526729,9645,523.59
1992-04-106526526526529965,359.20
1992-04-0965265264265254,8045,359.20
1992-04-066937036927039,9645,778.40
1992-04-036926926826928,9685,687.98
1992-04-0271371369269214,9465,687.98
1992-04-017037037037036,9755,778.40
1992-03-3170871570370315,9435,778.40
1992-03-277137137087083,9865,819.50
1992-03-2571371371371317,9365,860.60
1992-03-2471371371371342,8465,860.60
1992-03-2370472370471395,6575,860.60
1992-03-1971371370370365,7645,778.40
1992-03-18722723713718128,5395,901.69
1992-03-1772372371372318,9325,942.79
1992-03-1673873873373310,9616,024.99
1992-03-1374775873873810,9616,066.09
1992-03-127577577577579966,222.26
1992-03-117627737547737,9716,353.77
1992-03-107537637537634,9826,271.58
1992-03-097537537537536,9756,189.38
1992-03-067787787787781,9936,394.87
1992-03-057787787787782,9896,394.87
1992-03-047707707707705,9796,329.11
1992-03-0381481479079011,9576,493.51
1992-03-0282383381481432,8826,690.78
1992-02-2881482381482318,9326,764.75
1992-02-2781482381381573,7366,699
1992-02-2677480477380430,8896,608.58
1992-02-2576476475876444,8396,279.80
1992-02-2476476474875454,8046,197.60
1992-02-2173374373374317,9366,107.18
1992-02-2071473371472334,8755,942.79
1992-02-1970271370271314,9465,860.60
1992-02-1873373371371342,8465,860.60
1992-02-177437437437435,9796,107.18
1992-02-1476376375375319,9296,189.38
1992-02-137737737637638,9686,271.58
1992-02-1277377876877829,8936,394.87
1992-02-0778878877378326,9046,435.97
1992-02-067887887887889966,477.07
1992-02-058138137937988,9686,559.26
1992-02-0482382382382315,9436,764.75
1992-02-038238238238239966,764.75
1992-01-318098138098131,9936,682.56
1992-01-308038038038037,9716,600.36
1992-01-2980380380380315,9436,600.36
1992-01-2880380380380331,8866,600.36
1992-01-2780380380380316,9396,600.36
1992-01-248028038028038,9686,600.36
1992-01-238038038038038,9686,600.36
1992-01-2279380379379350,8186,518.17
1992-01-2181381478378344,8396,435.97
1992-01-2085385381381343,8436,682.56
1992-01-178688688538531,9937,011.34
1992-01-168728728728722,9897,167.52
1992-01-148738738738732,9897,175.74
1992-01-1389389387787715,9437,208.61
1992-01-0990390389890379,7147,422.32
1992-01-0890390389890320,9257,422.32
1992-01-0790390390290330,8897,422.32
1992-01-0688290288290214,9467,414.10

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