1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 1993年

8395 (株)佐賀銀行 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3076477276476415,9436,279.80
1993-12-297727727647644,9826,279.80
1993-12-2874976474976417,9366,279.80
1993-12-2775875874374947,8296,156.50
1993-12-2474374474374426,9046,115.40
1993-12-2274375173373332,8826,024.99
1993-12-2174274874274339,8576,107.18
1993-12-2075475774575220,9256,181.16
1993-12-1775376073875327,9006,189.38
1993-12-1674775374375333,8796,189.38
1993-12-1573373372373330,8896,024.99
1993-12-1474875273373341,8506,024.99
1993-12-1376876874874822,9186,148.28
1993-12-1073373372373346,8326,024.99
1993-12-097487487487482,9896,148.28
1993-12-0874874873373320,9256,024.99
1993-12-0774174873874824,9116,148.28
1993-12-067817817817811,9936,419.53
1993-12-0379380378378325,9076,435.97
1993-12-0281381380381314,9466,682.56
1993-12-017737937737938,9686,518.17
1993-11-3075377375376332,8826,271.58
1993-11-2681381380880813,9506,641.46
1993-11-2581482381482329,8936,764.75
1993-11-2481482481481426,9046,690.78
1993-11-2281981981481448,8256,690.78
1993-11-1981581881481429,8936,690.78
1993-11-1881381381381321,9216,682.56
1993-11-1780580579880311,9576,600.36
1993-11-1680381380380331,8866,600.36
1993-11-1583783883383324,9116,846.95
1993-11-128508508408407,9716,904.49
1993-11-1185285284385264,7687,003.12
1993-11-1085385385285233,8797,003.12
1993-11-0987387385385871,7437,052.44
1993-11-0886187386187314,9467,175.74
1993-11-0586386386186119,9297,077.10
1993-11-0486086286086128,8967,077.10
1993-11-028738738608609,9647,068.88
1993-11-0187387387387322,9187,175.74
1993-10-298588738588739,9647,175.74
1993-10-288588588588581,9937,052.44
1993-10-278808808788786,9757,216.83
1993-10-2688089088088312,9547,257.93
1993-10-2589590389089014,9467,315.47
1993-10-2290190290190212,9547,414.10
1993-10-2190390390390390,6757,422.32
1993-10-2089490389490321,9217,422.32
1993-10-19894902894894132,5257,348.35
1993-10-1889489689489469,7507,348.35
1993-10-1589690389489477,7227,348.35
1993-10-1487889387888818,9327,299.03
1993-10-1390390889389341,8507,340.13
1993-10-0891391391391341,8507,504.52
1993-10-0790491390491331,8867,504.52
1993-10-0691091090090913,9507,471.64
1993-10-0592192191091013,9507,479.86
1993-10-049229229229228,9687,578.50
1993-10-019129139129133,9867,504.52
1993-09-3089891389891325,9077,504.52
1993-09-2988390288390215,9437,414.10
1993-09-2889889889889827,9007,381.23
1993-09-278969028969027,9717,414.10
1993-09-2491791891391766,7617,537.40
1993-09-2291891890991721,9217,537.40
1993-09-2190992390991862,7757,545.62
1993-09-2093393390990921,9217,471.64
1993-09-1792392392392329,8937,586.72
1993-09-169039239039234,9827,586.72
1993-09-1493193393193371,7437,668.91
1993-09-1392793392793358,7897,668.91
1993-09-1092692791792761,7797,619.60
1993-09-0990791790791740,8547,537.40
1993-09-089279279079071,9937,455.20
1993-09-0792892892792712,9547,619.60
1993-09-0694194193893815,9437,710.01
1993-09-0393894592892818,9327,627.82
1993-09-0294194292894298,6477,742.89
1993-09-0193294793294278,7187,742.89
1993-08-3191992891892819,9297,627.82
1993-08-309199199199192,9897,553.84
1993-08-2790992190390971,7437,471.64
1993-08-26924939903909122,5617,471.64
1993-08-2592094392092466,7617,594.94
1993-08-2491892391692326,9047,586.72
1993-08-2390391890391825,9077,545.62
1993-08-2093293491891828,8967,545.62
1993-08-1993493492893347,8297,668.91
1993-08-1893394393394326,9047,751.11
1993-08-17935937931936153,4507,693.57
1993-08-16937943927933112,5977,668.91
1993-08-1394094393793714,9467,701.79
1993-08-1294494493693635,8717,693.57
1993-08-1193693693093419,9297,677.13
1993-08-1092893392893334,8757,668.91
1993-08-0992893392892842,8467,627.82
1993-08-0693393892892894,6617,627.82
1993-08-05950951930938145,4797,710.01
1993-08-04963963953960209,2507,890.84
1993-08-03964973959959277,0077,882.62
1993-08-02951970951964239,1437,923.72
1993-07-30951951933951106,6187,816.87
1993-07-29903953903951195,3007,816.87
1993-07-2890390489890335,8717,422.32
1993-07-2790390890390840,8547,463.42
1993-07-2688990388989851,8147,381.23
1993-07-2389489889489822,9187,381.23
1993-07-2290290890290453,8077,430.54
1993-07-2191091089790344,8397,422.32
1993-07-2090891390891043,8437,479.86
1993-07-19902913900908162,4187,463.42
1993-07-16897903895898177,3647,381.23
1993-07-15873893873893185,3367,340.13
1993-07-1486187186186428,8967,101.76
1993-07-1385487185487116,9397,159.30
1993-07-1285386385385431,8867,019.56
1993-07-09853863853853209,2507,011.34
1993-07-0885486185385317,9367,011.34
1993-07-0785386384985316,9397,011.34
1993-07-0683384383384362,7756,929.15
1993-07-0582483382483352,8116,846.95
1993-07-0282382882382332,8826,764.75
1993-07-0182282382282314,9466,764.75
1993-06-3082382381882345,8366,764.75
1993-06-2982382382182123,9146,748.31
1993-06-2882382582382391,6726,764.75
1993-06-2584384383783715,9436,879.83
1993-06-2483384383383397,6506,846.95
1993-06-238338338338334,9826,846.95
1993-06-2284384383884342,8466,929.15
1993-06-2184284384184118,9326,912.71
1993-06-1884286384285235,8717,003.12
1993-06-1785285385285222,9187,003.12
1993-06-1685385385385333,8797,011.34
1993-06-1587387385385360,7827,011.34
1993-06-1489389388889334,8757,340.13
1993-06-1188390388290375,7297,422.32
1993-06-1090390389390395,6577,422.32
1993-06-08892898885893123,5577,340.13
1993-06-07863898863898159,4297,381.23
1993-06-0485385784885357,7937,011.34
1993-06-0383184383184361,7796,929.15
1993-06-0282882882882828,8966,805.85
1993-06-0182883282882840,8546,805.85
1993-05-3182982982882820,9256,805.85
1993-05-2881781781381346,8326,682.56
1993-05-27803813793807298,9296,633.24
1993-05-2677378377378365,7646,435.97
1993-05-257827827827829,9646,427.75
1993-05-247827827827829966,427.75
1993-05-217797837797839,9646,435.97
1993-05-2079879878878850,8186,477.07
1993-05-1978478878378884,6976,477.07
1993-05-1879079078378331,8866,435.97
1993-05-1778378878378736,8686,468.85
1993-05-1480180177977910,9616,403.09
1993-05-138028028028021,9936,592.14
1993-05-1280380879880878,7186,641.46
1993-05-11777798777783159,4296,435.97
1993-05-1077277877277868,7546,394.87
1993-05-0777377376377395,6576,353.77
1993-05-0677377376376326,9046,271.58
1993-04-307477547477542,9896,197.60
1993-04-287467467467461,9936,131.84
1993-04-2774374574374336,8686,107.18
1993-04-267437437267435,9796,107.18
1993-04-237487487437438,9686,107.18
1993-04-227527527437435,9796,107.18
1993-04-2176377375375346,8326,189.38
1993-04-2076577376577318,9326,353.77
1993-04-1975876575876513,9506,288.02
1993-04-1677377376576828,8966,312.67
1993-04-1577778376877837,8646,394.87
1993-04-1478879377877860,7826,394.87
1993-04-1378879377878892,6686,477.07
1993-04-1278878878878815,9436,477.07
1993-04-0979879878878826,9046,477.07
1993-04-0880880879179829,8936,559.26
1993-04-0775381375379854,8046,559.26
1993-04-0673874873874816,9396,148.28
1993-04-0574875373874866,7616,148.28
1993-04-0275075074374736,8686,140.06
1993-04-0173973972773018,9326,000.33
1993-03-3175476373373346,8326,024.99
1993-03-3074374373874363,7716,107.18
1993-03-2972574372574395,6576,107.18
1993-03-2673875372874356,7966,107.18
1993-03-2573274373273869,7506,066.09
1993-03-2473374373373328,8966,024.99
1993-03-237337437337437,9716,107.18
1993-03-2273473473373355,8006,024.99
1993-03-19733743733733150,4616,024.99
1993-03-18742743733733168,3976,024.99
1993-03-1773374373374350,8186,107.18
1993-03-167337337337337,9716,024.99
1993-03-1572373372373318,9326,024.99
1993-03-1273373372373372,7396,024.99
1993-03-117437437337339,9646,024.99
1993-03-107437437437434,9826,107.18
1993-03-0974375374374394,6616,107.18
1993-03-08733748733743198,2896,107.18
1993-03-0574274272373327,9006,024.99
1993-03-0473774373374316,9396,107.18
1993-03-0373373873373711,9576,057.87
1993-03-0273374373374337,8646,107.18
1993-03-0174374373373329,8936,024.99
1993-02-2674374674374387,6866,107.18
1993-02-2574374374374323,9146,107.18
1993-02-2474374474374316,9396,107.18
1993-02-2374374374374313,9506,107.18
1993-02-227427427427429966,098.96
1993-02-1974374374374315,9436,107.18
1993-02-1874374374374334,8756,107.18
1993-02-1774374374374317,9366,107.18
1993-02-1673373573373425,9076,033.21
1993-02-1573373372373321,9216,024.99
1993-02-1272373372373337,8646,024.99
1993-02-1073373372372356,7965,942.79
1993-02-0973373473373319,9296,024.99
1993-02-087537537537532,9896,189.38
1993-02-0575375375375368,7546,189.38
1993-02-04758758753753118,5756,189.38
1993-02-0375376875375362,7756,189.38
1993-02-0275776375776314,9466,271.58
1993-02-0175375375375362,7756,189.38
1993-01-2974875574875361,7796,189.38
1993-01-28738748738748125,5506,148.28
1993-01-2774775373373838,8616,066.09
1993-01-2675275373875345,8366,189.38
1993-01-2575375375375345,8366,189.38
1993-01-227717717537534,9826,189.38
1993-01-217737737737734,9826,353.77
1993-01-2077877877877815,9436,394.87
1993-01-1977877877877837,8646,394.87
1993-01-1877377877377858,7896,394.87
1993-01-1477878177378149,8216,419.53
1993-01-1277378377378323,9146,435.97
1993-01-1177778377377353,8076,353.77
1993-01-0878378378378322,9186,435.97
1993-01-077687837687837,9716,435.97
1993-01-067687687687686,9756,312.67
1993-01-057637687637686,9756,312.67
1993-01-047537637537635,9796,271.58

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