8395 (株)佐賀銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 633 | 633 | 630 | 630 | 3,000 | 6,300 |
| 1995-12-28 | 645 | 645 | 633 | 633 | 24,000 | 6,330 |
| 1995-12-27 | 650 | 650 | 645 | 645 | 55,000 | 6,450 |
| 1995-12-26 | 645 | 645 | 644 | 645 | 21,000 | 6,450 |
| 1995-12-25 | 640 | 645 | 640 | 642 | 26,000 | 6,420 |
| 1995-12-22 | 649 | 650 | 638 | 638 | 22,000 | 6,380 |
| 1995-12-21 | 640 | 645 | 640 | 642 | 115,000 | 6,420 |
| 1995-12-20 | 637 | 640 | 637 | 640 | 90,000 | 6,400 |
| 1995-12-19 | 638 | 638 | 637 | 637 | 28,000 | 6,370 |
| 1995-12-18 | 640 | 640 | 639 | 639 | 32,000 | 6,390 |
| 1995-12-15 | 640 | 640 | 622 | 623 | 33,000 | 6,230 |
| 1995-12-14 | 639 | 645 | 635 | 645 | 13,000 | 6,450 |
| 1995-12-13 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1995-12-12 | 642 | 642 | 639 | 640 | 8,000 | 6,400 |
| 1995-12-11 | 648 | 648 | 632 | 632 | 8,000 | 6,320 |
| 1995-12-08 | 621 | 650 | 621 | 650 | 87,000 | 6,500 |
| 1995-12-07 | 649 | 650 | 645 | 650 | 34,000 | 6,500 |
| 1995-12-06 | 643 | 649 | 643 | 649 | 35,000 | 6,490 |
| 1995-12-05 | 643 | 645 | 643 | 643 | 31,000 | 6,430 |
| 1995-12-04 | 644 | 644 | 641 | 643 | 47,000 | 6,430 |
| 1995-12-01 | 640 | 641 | 640 | 641 | 43,000 | 6,410 |
| 1995-11-30 | 626 | 640 | 626 | 635 | 59,000 | 6,350 |
| 1995-11-29 | 627 | 630 | 627 | 630 | 12,000 | 6,300 |
| 1995-11-28 | 627 | 627 | 626 | 626 | 31,000 | 6,260 |
| 1995-11-27 | 620 | 629 | 620 | 626 | 58,000 | 6,260 |
| 1995-11-24 | 606 | 610 | 606 | 610 | 16,000 | 6,100 |
| 1995-11-22 | 625 | 630 | 600 | 600 | 187,000 | 6,000 |
| 1995-11-21 | 630 | 630 | 630 | 630 | 29,000 | 6,300 |
| 1995-11-20 | 640 | 645 | 630 | 630 | 132,000 | 6,300 |
| 1995-11-17 | 638 | 638 | 631 | 638 | 33,000 | 6,380 |
| 1995-11-16 | 620 | 638 | 620 | 638 | 102,000 | 6,380 |
| 1995-11-15 | 625 | 627 | 620 | 620 | 39,000 | 6,200 |
| 1995-11-14 | 635 | 635 | 628 | 628 | 16,000 | 6,280 |
| 1995-11-13 | 640 | 640 | 635 | 635 | 12,000 | 6,350 |
| 1995-11-10 | 633 | 633 | 624 | 624 | 21,000 | 6,240 |
| 1995-11-09 | 627 | 643 | 627 | 643 | 8,000 | 6,430 |
| 1995-11-08 | 639 | 650 | 635 | 635 | 151,000 | 6,350 |
| 1995-11-07 | 624 | 645 | 624 | 645 | 24,000 | 6,450 |
| 1995-11-06 | 630 | 645 | 630 | 644 | 26,000 | 6,440 |
| 1995-11-02 | 641 | 641 | 638 | 640 | 19,000 | 6,400 |
| 1995-11-01 | 639 | 639 | 621 | 621 | 5,000 | 6,210 |
| 1995-10-31 | 618 | 630 | 616 | 630 | 14,000 | 6,300 |
| 1995-10-30 | 618 | 618 | 618 | 618 | 44,000 | 6,180 |
| 1995-10-27 | 645 | 649 | 618 | 618 | 43,000 | 6,180 |
| 1995-10-26 | 655 | 655 | 645 | 645 | 14,000 | 6,450 |
| 1995-10-25 | 645 | 655 | 645 | 651 | 75,000 | 6,510 |
| 1995-10-24 | 650 | 655 | 645 | 645 | 70,000 | 6,450 |
| 1995-10-23 | 650 | 650 | 650 | 650 | 22,000 | 6,500 |
| 1995-10-20 | 650 | 655 | 646 | 650 | 67,000 | 6,500 |
| 1995-10-19 | 646 | 646 | 646 | 646 | 44,000 | 6,460 |
| 1995-10-18 | 650 | 650 | 640 | 640 | 67,000 | 6,400 |
| 1995-10-17 | 644 | 650 | 638 | 650 | 34,000 | 6,500 |
| 1995-10-16 | 635 | 645 | 635 | 638 | 17,000 | 6,380 |
| 1995-10-13 | 630 | 635 | 630 | 635 | 91,000 | 6,350 |
| 1995-10-12 | 635 | 635 | 634 | 635 | 25,000 | 6,350 |
| 1995-10-11 | 629 | 635 | 628 | 628 | 31,000 | 6,280 |
| 1995-10-09 | 631 | 640 | 630 | 635 | 86,000 | 6,350 |
| 1995-10-06 | 622 | 635 | 622 | 630 | 60,000 | 6,300 |
| 1995-10-05 | 629 | 629 | 619 | 621 | 16,000 | 6,210 |
| 1995-10-04 | 616 | 630 | 616 | 630 | 97,000 | 6,300 |
| 1995-10-03 | 630 | 630 | 620 | 620 | 35,000 | 6,200 |
| 1995-10-02 | 630 | 630 | 615 | 616 | 11,000 | 6,160 |
| 1995-09-29 | 629 | 629 | 619 | 629 | 24,000 | 6,290 |
| 1995-09-28 | 604 | 605 | 603 | 603 | 15,000 | 6,030 |
| 1995-09-27 | 604 | 609 | 603 | 603 | 11,000 | 6,030 |
| 1995-09-26 | 613 | 613 | 603 | 603 | 9,000 | 6,030 |
| 1995-09-25 | 625 | 630 | 625 | 625 | 49,000 | 6,250 |
| 1995-09-22 | 631 | 635 | 625 | 625 | 31,000 | 6,250 |
| 1995-09-21 | 630 | 631 | 630 | 631 | 45,000 | 6,310 |
| 1995-09-20 | 631 | 632 | 630 | 630 | 32,000 | 6,300 |
| 1995-09-19 | 626 | 630 | 626 | 626 | 18,000 | 6,260 |
| 1995-09-18 | 626 | 635 | 626 | 626 | 40,000 | 6,260 |
| 1995-09-14 | 630 | 630 | 621 | 625 | 8,000 | 6,250 |
| 1995-09-13 | 620 | 620 | 612 | 620 | 34,000 | 6,200 |
| 1995-09-12 | 644 | 644 | 617 | 630 | 27,000 | 6,300 |
| 1995-09-11 | 643 | 644 | 633 | 643 | 10,000 | 6,430 |
| 1995-09-08 | 630 | 633 | 624 | 633 | 68,000 | 6,330 |
| 1995-09-07 | 606 | 616 | 600 | 602 | 53,000 | 6,020 |
| 1995-09-06 | 631 | 644 | 620 | 622 | 30,000 | 6,220 |
| 1995-09-05 | 650 | 650 | 648 | 648 | 43,000 | 6,480 |
| 1995-09-04 | 651 | 660 | 650 | 650 | 107,000 | 6,500 |
| 1995-09-01 | 660 | 660 | 650 | 650 | 100,000 | 6,500 |
| 1995-08-31 | 675 | 678 | 665 | 669 | 73,000 | 6,690 |
| 1995-08-30 | 680 | 680 | 675 | 675 | 26,000 | 6,750 |
| 1995-08-29 | 670 | 680 | 660 | 680 | 43,000 | 6,800 |
| 1995-08-28 | 665 | 670 | 665 | 670 | 39,000 | 6,700 |
| 1995-08-25 | 660 | 670 | 660 | 670 | 49,000 | 6,700 |
| 1995-08-24 | 650 | 670 | 650 | 670 | 61,000 | 6,700 |
| 1995-08-23 | 660 | 660 | 650 | 650 | 71,000 | 6,500 |
| 1995-08-22 | 669 | 670 | 659 | 670 | 83,000 | 6,700 |
| 1995-08-21 | 670 | 671 | 670 | 670 | 89,000 | 6,700 |
| 1995-08-18 | 653 | 660 | 652 | 660 | 30,000 | 6,600 |
| 1995-08-17 | 658 | 660 | 652 | 652 | 138,000 | 6,520 |
| 1995-08-16 | 653 | 670 | 653 | 660 | 127,000 | 6,600 |
| 1995-08-15 | 611 | 650 | 611 | 650 | 51,000 | 6,500 |
| 1995-08-14 | 619 | 620 | 613 | 613 | 37,000 | 6,130 |
| 1995-08-11 | 601 | 619 | 600 | 610 | 20,000 | 6,100 |
| 1995-08-10 | 606 | 609 | 606 | 609 | 49,000 | 6,090 |
| 1995-08-09 | 600 | 606 | 600 | 606 | 45,000 | 6,060 |
| 1995-08-08 | 604 | 604 | 598 | 600 | 64,000 | 6,000 |
| 1995-08-07 | 590 | 592 | 586 | 592 | 62,000 | 5,920 |
| 1995-08-04 | 600 | 600 | 585 | 590 | 115,000 | 5,900 |
| 1995-08-03 | 616 | 625 | 605 | 610 | 21,000 | 6,100 |
| 1995-08-02 | 635 | 635 | 625 | 633 | 19,000 | 6,330 |
| 1995-08-01 | 645 | 650 | 640 | 645 | 70,000 | 6,450 |
| 1995-07-31 | 641 | 650 | 635 | 645 | 54,000 | 6,450 |
| 1995-07-28 | 635 | 640 | 635 | 640 | 58,000 | 6,400 |
| 1995-07-27 | 621 | 630 | 621 | 630 | 31,000 | 6,300 |
| 1995-07-26 | 615 | 630 | 615 | 615 | 22,000 | 6,150 |
| 1995-07-25 | 634 | 634 | 615 | 615 | 98,000 | 6,150 |
| 1995-07-24 | 625 | 628 | 620 | 628 | 34,000 | 6,280 |
| 1995-07-21 | 615 | 615 | 615 | 615 | 96,000 | 6,150 |
| 1995-07-20 | 600 | 609 | 597 | 609 | 15,000 | 6,090 |
| 1995-07-19 | 592 | 597 | 591 | 597 | 15,000 | 5,970 |
| 1995-07-18 | 600 | 600 | 591 | 591 | 11,000 | 5,910 |
| 1995-07-17 | 600 | 600 | 590 | 590 | 17,000 | 5,900 |
| 1995-07-14 | 589 | 589 | 589 | 589 | 8,000 | 5,890 |
| 1995-07-13 | 609 | 610 | 600 | 609 | 43,000 | 6,090 |
| 1995-07-12 | 600 | 620 | 600 | 610 | 78,000 | 6,100 |
| 1995-07-11 | 609 | 609 | 600 | 600 | 6,000 | 6,000 |
| 1995-07-10 | 635 | 635 | 610 | 610 | 68,000 | 6,100 |
| 1995-07-07 | 595 | 630 | 593 | 620 | 170,000 | 6,200 |
| 1995-07-06 | 569 | 599 | 569 | 595 | 22,000 | 5,950 |
| 1995-07-05 | 579 | 579 | 579 | 579 | 13,000 | 5,790 |
| 1995-07-04 | 579 | 579 | 569 | 579 | 16,000 | 5,790 |
| 1995-07-03 | 575 | 575 | 560 | 560 | 18,000 | 5,600 |
| 1995-06-30 | 590 | 590 | 570 | 570 | 71,000 | 5,700 |
| 1995-06-29 | 600 | 602 | 590 | 590 | 66,000 | 5,900 |
| 1995-06-28 | 589 | 600 | 589 | 600 | 28,000 | 6,000 |
| 1995-06-27 | 594 | 600 | 594 | 599 | 63,000 | 5,990 |
| 1995-06-26 | 600 | 600 | 594 | 594 | 20,000 | 5,940 |
| 1995-06-23 | 600 | 600 | 590 | 600 | 67,000 | 6,000 |
| 1995-06-22 | 600 | 600 | 590 | 598 | 28,000 | 5,980 |
| 1995-06-21 | 591 | 598 | 590 | 598 | 60,000 | 5,980 |
| 1995-06-20 | 591 | 600 | 591 | 591 | 153,000 | 5,910 |
| 1995-06-19 | 591 | 591 | 591 | 591 | 12,000 | 5,910 |
| 1995-06-16 | 591 | 600 | 590 | 591 | 45,000 | 5,910 |
| 1995-06-15 | 589 | 590 | 579 | 590 | 48,000 | 5,900 |
| 1995-06-14 | 589 | 590 | 589 | 590 | 35,000 | 5,900 |
| 1995-06-13 | 580 | 590 | 580 | 590 | 110,000 | 5,900 |
| 1995-06-12 | 570 | 580 | 570 | 580 | 49,000 | 5,800 |
| 1995-06-09 | 569 | 580 | 569 | 580 | 57,000 | 5,800 |
| 1995-06-08 | 600 | 600 | 580 | 600 | 58,000 | 6,000 |
| 1995-06-07 | 610 | 610 | 605 | 609 | 38,000 | 6,090 |
| 1995-06-06 | 605 | 610 | 605 | 610 | 49,000 | 6,100 |
| 1995-06-05 | 615 | 615 | 613 | 615 | 45,000 | 6,150 |
| 1995-06-02 | 615 | 618 | 610 | 615 | 116,000 | 6,150 |
| 1995-06-01 | 609 | 610 | 609 | 610 | 14,000 | 6,100 |
| 1995-05-31 | 612 | 612 | 606 | 609 | 42,000 | 6,090 |
| 1995-05-30 | 605 | 605 | 600 | 602 | 65,000 | 6,020 |
| 1995-05-29 | 606 | 606 | 605 | 605 | 8,000 | 6,050 |
| 1995-05-26 | 600 | 610 | 595 | 610 | 53,000 | 6,100 |
| 1995-05-25 | 606 | 606 | 600 | 606 | 34,000 | 6,060 |
| 1995-05-24 | 611 | 611 | 601 | 606 | 20,000 | 6,060 |
| 1995-05-23 | 624 | 624 | 601 | 601 | 18,000 | 6,010 |
| 1995-05-22 | 641 | 641 | 631 | 631 | 17,000 | 6,310 |
| 1995-05-19 | 637 | 637 | 631 | 631 | 24,000 | 6,310 |
| 1995-05-18 | 642 | 642 | 637 | 637 | 18,000 | 6,370 |
| 1995-05-17 | 648 | 648 | 642 | 642 | 7,000 | 6,420 |
| 1995-05-16 | 649 | 650 | 647 | 649 | 11,000 | 6,490 |
| 1995-05-15 | 650 | 660 | 649 | 650 | 30,000 | 6,500 |
| 1995-05-12 | 649 | 650 | 644 | 649 | 42,000 | 6,490 |
| 1995-05-11 | 650 | 650 | 640 | 650 | 37,000 | 6,500 |
| 1995-05-10 | 660 | 660 | 650 | 657 | 37,000 | 6,570 |
| 1995-05-09 | 650 | 650 | 650 | 650 | 95,000 | 6,500 |
| 1995-05-08 | 647 | 652 | 647 | 650 | 62,000 | 6,500 |
| 1995-05-02 | 617 | 650 | 610 | 650 | 110,000 | 6,500 |
| 1995-05-01 | 606 | 607 | 600 | 607 | 13,000 | 6,070 |
| 1995-04-28 | 605 | 605 | 600 | 600 | 12,000 | 6,000 |
| 1995-04-27 | 626 | 626 | 620 | 620 | 6,000 | 6,200 |
| 1995-04-26 | 625 | 630 | 620 | 630 | 23,000 | 6,300 |
| 1995-04-25 | 610 | 630 | 610 | 620 | 32,000 | 6,200 |
| 1995-04-24 | 630 | 630 | 620 | 630 | 46,000 | 6,300 |
| 1995-04-21 | 589 | 612 | 589 | 612 | 100,000 | 6,120 |
| 1995-04-20 | 595 | 600 | 595 | 599 | 52,000 | 5,990 |
| 1995-04-19 | 576 | 576 | 575 | 575 | 37,000 | 5,750 |
| 1995-04-18 | 580 | 580 | 573 | 575 | 8,000 | 5,750 |
| 1995-04-17 | 580 | 580 | 562 | 570 | 22,000 | 5,700 |
| 1995-04-14 | 590 | 600 | 589 | 589 | 44,000 | 5,890 |
| 1995-04-13 | 589 | 600 | 589 | 589 | 10,000 | 5,890 |
| 1995-04-12 | 581 | 589 | 581 | 589 | 26,000 | 5,890 |
| 1995-04-11 | 575 | 582 | 575 | 581 | 32,000 | 5,810 |
| 1995-04-10 | 575 | 590 | 575 | 575 | 22,000 | 5,750 |
| 1995-04-07 | 570 | 576 | 570 | 576 | 23,000 | 5,760 |
| 1995-04-06 | 575 | 580 | 570 | 580 | 15,000 | 5,800 |
| 1995-04-05 | 580 | 600 | 570 | 595 | 28,000 | 5,950 |
| 1995-04-04 | 562 | 595 | 562 | 590 | 28,000 | 5,900 |
| 1995-04-03 | 600 | 600 | 570 | 570 | 41,000 | 5,700 |
| 1995-03-31 | 609 | 609 | 600 | 600 | 59,000 | 6,000 |
| 1995-03-30 | 610 | 610 | 609 | 609 | 5,000 | 6,090 |
| 1995-03-29 | 610 | 610 | 610 | 610 | 22,000 | 6,100 |
| 1995-03-28 | 601 | 621 | 601 | 610 | 67,000 | 6,100 |
| 1995-03-27 | 630 | 650 | 630 | 650 | 11,000 | 5,909.09 |
| 1995-03-24 | 628 | 633 | 627 | 630 | 71,000 | 5,727.27 |
| 1995-03-23 | 635 | 635 | 623 | 623 | 83,000 | 5,663.64 |
| 1995-03-22 | 640 | 645 | 636 | 638 | 17,000 | 5,800 |
| 1995-03-20 | 645 | 645 | 635 | 635 | 4,000 | 5,772.73 |
| 1995-03-17 | 647 | 647 | 631 | 635 | 26,000 | 5,772.73 |
| 1995-03-16 | 650 | 650 | 640 | 650 | 23,000 | 5,909.09 |
| 1995-03-15 | 650 | 650 | 645 | 648 | 30,000 | 5,890.91 |
| 1995-03-14 | 663 | 670 | 663 | 670 | 19,000 | 6,090.91 |
| 1995-03-13 | 655 | 660 | 650 | 650 | 22,000 | 5,909.09 |
| 1995-03-10 | 650 | 670 | 650 | 670 | 36,000 | 6,090.91 |
| 1995-03-09 | 669 | 670 | 659 | 670 | 9,000 | 6,090.91 |
| 1995-03-08 | 670 | 670 | 670 | 670 | 3,000 | 6,090.91 |
| 1995-03-07 | 690 | 690 | 689 | 689 | 3,000 | 6,263.64 |
| 1995-03-06 | 690 | 690 | 690 | 690 | 23,000 | 6,272.73 |
| 1995-03-03 | 680 | 700 | 680 | 700 | 18,000 | 6,363.64 |
| 1995-03-02 | 668 | 680 | 668 | 680 | 9,000 | 6,181.82 |
| 1995-03-01 | 652 | 655 | 652 | 653 | 7,000 | 5,936.36 |
| 1995-02-28 | 643 | 651 | 643 | 651 | 8,000 | 5,918.18 |
| 1995-02-27 | 690 | 690 | 640 | 640 | 13,000 | 5,818.18 |
| 1995-02-24 | 707 | 707 | 697 | 697 | 22,000 | 6,336.36 |
| 1995-02-23 | 700 | 707 | 700 | 707 | 13,000 | 6,427.27 |
| 1995-02-22 | 700 | 700 | 690 | 700 | 23,000 | 6,363.64 |
| 1995-02-21 | 700 | 705 | 700 | 700 | 15,000 | 6,363.64 |
| 1995-02-20 | 712 | 712 | 709 | 709 | 11,000 | 6,445.45 |
| 1995-02-17 | 700 | 714 | 700 | 709 | 19,000 | 6,445.45 |
| 1995-02-16 | 685 | 685 | 685 | 685 | 6,000 | 6,227.27 |
| 1995-02-15 | 685 | 687 | 685 | 685 | 8,000 | 6,227.27 |
| 1995-02-14 | 691 | 692 | 691 | 692 | 20,000 | 6,290.91 |
| 1995-02-10 | 699 | 699 | 690 | 690 | 4,000 | 6,272.73 |
| 1995-02-09 | 700 | 701 | 700 | 700 | 26,000 | 6,363.64 |
| 1995-02-08 | 700 | 700 | 700 | 700 | 24,000 | 6,363.64 |
| 1995-02-07 | 708 | 714 | 708 | 710 | 22,000 | 6,454.55 |
| 1995-02-06 | 701 | 714 | 701 | 705 | 6,000 | 6,409.09 |
| 1995-02-03 | 700 | 700 | 700 | 700 | 26,000 | 6,363.64 |
| 1995-02-02 | 708 | 708 | 700 | 700 | 20,000 | 6,363.64 |
| 1995-02-01 | 713 | 714 | 708 | 708 | 79,000 | 6,436.36 |
| 1995-01-31 | 705 | 714 | 696 | 707 | 20,000 | 6,427.27 |
| 1995-01-30 | 701 | 707 | 695 | 707 | 20,000 | 6,427.27 |
| 1995-01-27 | 715 | 715 | 705 | 709 | 5,000 | 6,445.45 |
| 1995-01-26 | 783 | 793 | 783 | 793 | 59,786 | 6,518.17 |
| 1995-01-25 | 783 | 793 | 780 | 788 | 59,786 | 6,477.07 |
| 1995-01-24 | 797 | 799 | 783 | 783 | 129,536 | 6,435.97 |
| 1995-01-23 | 810 | 813 | 793 | 793 | 119,572 | 6,518.17 |
| 1995-01-20 | 814 | 814 | 810 | 810 | 49,821 | 6,657.90 |
| 1995-01-19 | 813 | 813 | 809 | 813 | 39,857 | 6,682.56 |
| 1995-01-18 | 808 | 815 | 808 | 815 | 84,697 | 6,699 |
| 1995-01-17 | 805 | 813 | 805 | 808 | 75,729 | 6,641.46 |
| 1995-01-13 | 804 | 814 | 804 | 813 | 31,886 | 6,682.56 |
| 1995-01-12 | 795 | 813 | 793 | 803 | 108,611 | 6,600.36 |
| 1995-01-11 | 791 | 798 | 791 | 795 | 56,796 | 6,534.60 |
| 1995-01-10 | 793 | 803 | 793 | 793 | 89,679 | 6,518.17 |
| 1995-01-09 | 793 | 803 | 793 | 793 | 94,661 | 6,518.17 |
| 1995-01-06 | 783 | 793 | 781 | 793 | 228,182 | 6,518.17 |
| 1995-01-05 | 753 | 753 | 743 | 743 | 24,911 | 6,107.18 |
| 1995-01-04 | 746 | 746 | 746 | 746 | 996 | 6,131.84 |
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
