1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 1994年

8395 (株)佐賀銀行 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-307537587537566,9756,214.04
1994-12-297477477337439,9646,107.18
1994-12-2874874874774736,8686,140.06
1994-12-2774474874474737,8646,140.06
1994-12-2673475373474819,9296,148.28
1994-12-22724732724731133,5226,008.55
1994-12-2173173172172194,6615,926.35
1994-12-2073373372873131,8866,008.55
1994-12-197187237187236,9755,942.79
1994-12-1672672771672326,9045,942.79
1994-12-157287287277278,9685,975.67
1994-12-147217287217282,9895,983.89
1994-12-1373373372372321,9215,942.79
1994-12-127237237237236,9755,942.79
1994-12-0972172972172932,8825,992.11
1994-12-0873373372873150,8186,008.55
1994-12-077487487387388,9686,066.09
1994-12-0675275375275313,9506,189.38
1994-12-0575375374975331,8866,189.38
1994-12-0275375374375330,8896,189.38
1994-12-017387437387438,9686,107.18
1994-11-3073873873873842,8466,066.09
1994-11-2973873873673822,9186,066.09
1994-11-287357387357385,9796,066.09
1994-11-2573474373373537,8646,041.43
1994-11-2473373473373331,8866,024.99
1994-11-2275175174874824,9116,148.28
1994-11-2176376374874814,9466,148.28
1994-11-1876376676376632,8826,296.24
1994-11-1776376376376312,9546,271.58
1994-11-167727727587635,9796,271.58
1994-11-1575877375877216,9396,345.55
1994-11-1475875875875814,9466,230.48
1994-11-107487587487582,9896,230.48
1994-11-087727727587582,9896,230.48
1994-11-0777377377377329,8936,353.77
1994-11-0476376875876822,9186,312.67
1994-11-0275475875375334,8756,189.38
1994-11-0175875875375320,9256,189.38
1994-10-3175375875375383,7006,189.38
1994-10-2875375875375349,8216,189.38
1994-10-2775175374874953,8076,156.50
1994-10-2675075375075360,7826,189.38
1994-10-2574575074575030,8896,164.72
1994-10-2474475074375016,9396,164.72
1994-10-2175376174374325,9076,107.18
1994-10-207637637637636,9756,271.58
1994-10-197537537537535,9796,189.38
1994-10-187637637637631,9936,271.58
1994-10-177537637467637,9716,271.58
1994-10-1477377377377311,9576,353.77
1994-10-137647737637738,9686,353.77
1994-10-1277377376977318,9326,353.77
1994-10-1177277377277323,9146,353.77
1994-10-077597737597733,9866,353.77
1994-10-067587587587589966,230.48
1994-10-057727727687685,9796,312.67
1994-10-0478378377878211,9576,427.75
1994-10-037737737537732,9896,353.77
1994-09-307737737737734,9826,353.77
1994-09-2977278377277320,9256,353.77
1994-09-2877577577277253,8076,345.55
1994-09-2778578578578523,9146,452.41
1994-09-267847857847857,9716,452.41
1994-09-2278378578378511,9576,452.41
1994-09-218028028008009,9646,575.70
1994-09-208038038028025,9796,592.14
1994-09-197927927767839,9646,435.97
1994-09-167937937937931,9936,518.17
1994-09-147687837687834,9826,435.97
1994-09-1378178778178722,9186,468.85
1994-09-127817817817813,9866,419.53
1994-09-0980180178178143,8436,419.53
1994-09-0878378378178129,8936,419.53
1994-09-0778479278378338,8616,435.97
1994-09-0678378578378420,9256,444.19
1994-09-0578078178078013,9506,411.31
1994-09-027907907817817,9716,419.53
1994-09-0178078077978019,9296,411.31
1994-08-3178878878078051,8146,411.31
1994-08-3078778878078839,8576,477.07
1994-08-297887887887881,9936,477.07
1994-08-2679379378979037,8646,493.51
1994-08-257927937927937,9716,518.17
1994-08-2477979877979816,9396,559.26
1994-08-237918007917998,9686,567.48
1994-08-228018018018017,9716,583.92
1994-08-198038038038033,9866,600.36
1994-08-188128128128122,9896,674.34
1994-08-1780280379280311,9576,600.36
1994-08-168208208128125,9796,674.34
1994-08-158228228228224,9826,756.53
1994-08-1280382780382541,8506,781.19
1994-08-118038038038039,9646,600.36
1994-08-108138138038033,9866,600.36
1994-08-0981781781581514,9466,699
1994-08-0881881881381826,9046,723.66
1994-08-0581382380981839,8576,723.66
1994-08-048138138038138,9686,682.56
1994-08-0381381380380314,9466,600.36
1994-08-028188187987988,9686,559.26
1994-08-0179880379879816,9396,559.26
1994-07-2981381380880824,9116,641.46
1994-07-288048138048139,9646,682.56
1994-07-2780580580280422,9186,608.58
1994-07-267758057758059,9646,616.80
1994-07-257937937737736,9756,353.77
1994-07-228048048048049966,608.58
1994-07-2180380379379422,9186,526.38
1994-07-2082382382382343,8436,764.75
1994-07-1983383382382319,9296,764.75
1994-07-1883384383184321,9216,929.15
1994-07-1583383383383333,8796,846.95
1994-07-1479283379283323,9146,846.95
1994-07-137937937937934,9826,518.17
1994-07-128228227947945,9796,526.38
1994-07-118238238238239966,764.75
1994-07-0880381380380830,8896,641.46
1994-07-078038038038039966,600.36
1994-07-068038048038045,9796,608.58
1994-07-058238318238237,9716,764.75
1994-07-048338418338339,9646,846.95
1994-07-0184384382383125,9076,830.51
1994-06-3082383782383749,8216,879.83
1994-06-2981883181883116,9396,830.51
1994-06-288138188138181,9936,723.66
1994-06-2781381781381342,8466,682.56
1994-06-2479381379381342,8466,682.56
1994-06-238018037938037,9716,600.36
1994-06-22803808801801109,6076,583.92
1994-06-2181381381381311,9576,682.56
1994-06-2083083382382348,8256,764.75
1994-06-1782283282283263,7716,838.73
1994-06-168218218048043,9866,608.58
1994-06-1582182382182122,9186,748.31
1994-06-1482282382282310,9616,764.75
1994-06-1380381380380311,9576,600.36
1994-06-10818823803803227,1866,600.36
1994-06-098238238238234,9826,764.75
1994-06-0880182380182333,8796,764.75
1994-06-078018018018011,9936,583.92
1994-06-068038038038039966,600.36
1994-06-038038038038034,9826,600.36
1994-06-0282882881881816,9396,723.66
1994-06-0182582581881837,8646,723.66
1994-05-3182582582382343,8436,764.75
1994-05-3083283282782722,9186,797.63
1994-05-2781983281983228,8966,838.73
1994-05-2681182881081996,6546,731.88
1994-05-258118118118111,9936,666.12
1994-05-2481381380381211,9576,674.34
1994-05-2378881378881364,7686,682.56
1994-05-2078878878878819,9296,477.07
1994-05-197737737737739966,353.77
1994-05-1878378876376328,8966,271.58
1994-05-177737737737739966,353.77
1994-05-167887887887889966,477.07
1994-05-1378178778178718,9326,468.85
1994-05-1278679378379144,8396,501.73
1994-05-117877877767768,9686,378.43
1994-05-1079379878778711,9576,468.85
1994-05-0979379378878813,9506,477.07
1994-05-0679379379379338,8616,518.17
1994-05-027937937937933,9866,518.17
1994-04-2879379379379314,9466,518.17
1994-04-2778379278379211,9576,509.95
1994-04-2678379378378314,9466,435.97
1994-04-2578378378378343,8436,435.97
1994-04-227637837637835,9796,435.97
1994-04-2174375374375338,8616,189.38
1994-04-2076376374374322,9186,107.18
1994-04-197527527517512,9896,172.94
1994-04-187537537537533,9866,189.38
1994-04-1575275374475314,9466,189.38
1994-04-1474375374375310,9616,189.38
1994-04-1374275373874326,9046,107.18
1994-04-12753753743743125,5506,107.18
1994-04-1175375475375418,9326,197.60
1994-04-087537537537533,9866,189.38
1994-04-077547547547547,9716,197.60
1994-04-067537537537532,9896,189.38
1994-04-0575375374474411,9576,115.40
1994-04-047787787787785,9796,394.87
1994-04-017747747637636,9756,271.58
1994-03-3176376975375310,9616,189.38
1994-03-3077377376677313,9506,353.77
1994-03-2977277377177332,8826,353.77
1994-03-287737737637737,9716,353.77
1994-03-2578378478378329,8936,435.97
1994-03-2477378377378328,8966,435.97
1994-03-2376878376878326,9046,435.97
1994-03-2275377375375867,7576,230.48
1994-03-1874475174375123,9146,172.94
1994-03-1775375373474537,8646,123.62
1994-03-1675375875375386,6896,189.38
1994-03-1576376375875838,8616,230.48
1994-03-1475375375175360,7826,189.38
1994-03-11753763743753102,6326,189.38
1994-03-1075875874374445,8366,115.40
1994-03-0976576573375338,8616,189.38
1994-03-0877377376876816,9396,312.67
1994-03-0777878077377322,9186,353.77
1994-03-047837837807802,9896,411.31
1994-03-037837847837838,9686,435.97
1994-03-0281281279379312,9546,518.17
1994-03-018128128128124,9826,674.34
1994-02-2878380378180327,9006,600.36
1994-02-2577478877478340,8546,435.97
1994-02-24773788773775135,5146,370.21
1994-02-237767837767836,9756,435.97
1994-02-2277577577577515,9436,370.21
1994-02-2178379377477421,9216,361.99
1994-02-187987987937933,9866,518.17
1994-02-1778378377377820,9256,394.87
1994-02-167847847837836,9756,435.97
1994-02-157837847837848,9686,444.19
1994-02-1480880879379314,9466,518.17
1994-02-1080380879380826,9046,641.46
1994-02-0983383380880830,8896,641.46
1994-02-088138338138238,9686,764.75
1994-02-0780380379380339,8576,600.36
1994-02-0481381379379316,9396,518.17
1994-02-0380382380381323,9146,682.56
1994-02-0283483481383325,9076,846.95
1994-02-0183683783283725,9076,879.83
1994-01-3180483380382635,8716,789.41
1994-01-2881181179479410,9616,526.38
1994-01-278188188038137,9716,682.56
1994-01-2680381180381124,9116,666.12
1994-01-257787937787932,9896,518.17
1994-01-2479379378379222,9186,509.95
1994-01-2179381379381311,9576,682.56
1994-01-2080380378880364,7686,600.36
1994-01-1976378876378333,8796,435.97
1994-01-1876877375877318,9326,353.77
1994-01-1776376875375822,9186,230.48
1994-01-1475377874876288,6826,263.36
1994-01-13753763753753112,5976,189.38
1994-01-127587587537532,9896,189.38
1994-01-1175976075375340,8546,189.38
1994-01-1075775775375739,8576,222.26
1994-01-077387487387484,9826,148.28
1994-01-0676076074874836,8686,148.28
1994-01-0576277175976014,9466,246.92
1994-01-0476476475476222,9186,263.36

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