8395 (株)佐賀銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 604 | 605 | 600 | 600 | 9,000 | 6,000 |
| 1996-12-27 | 614 | 620 | 605 | 605 | 28,000 | 6,050 |
| 1996-12-26 | 629 | 629 | 605 | 625 | 18,000 | 6,250 |
| 1996-12-25 | 630 | 639 | 630 | 639 | 59,000 | 6,390 |
| 1996-12-24 | 631 | 632 | 630 | 630 | 85,000 | 6,300 |
| 1996-12-20 | 640 | 643 | 625 | 630 | 111,000 | 6,300 |
| 1996-12-19 | 620 | 634 | 620 | 630 | 44,000 | 6,300 |
| 1996-12-18 | 647 | 647 | 631 | 634 | 22,000 | 6,340 |
| 1996-12-17 | 615 | 630 | 615 | 630 | 38,000 | 6,300 |
| 1996-12-16 | 630 | 634 | 630 | 630 | 52,000 | 6,300 |
| 1996-12-13 | 611 | 622 | 611 | 622 | 135,000 | 6,220 |
| 1996-12-12 | 620 | 630 | 620 | 621 | 34,000 | 6,210 |
| 1996-12-11 | 620 | 625 | 620 | 620 | 16,000 | 6,200 |
| 1996-12-10 | 625 | 627 | 620 | 620 | 45,000 | 6,200 |
| 1996-12-09 | 623 | 625 | 621 | 625 | 80,000 | 6,250 |
| 1996-12-06 | 630 | 634 | 620 | 620 | 57,000 | 6,200 |
| 1996-12-05 | 630 | 635 | 625 | 635 | 78,000 | 6,350 |
| 1996-12-04 | 630 | 630 | 630 | 630 | 66,000 | 6,300 |
| 1996-12-03 | 635 | 635 | 630 | 630 | 71,000 | 6,300 |
| 1996-12-02 | 640 | 640 | 635 | 635 | 35,000 | 6,350 |
| 1996-11-29 | 640 | 641 | 639 | 640 | 51,000 | 6,400 |
| 1996-11-28 | 645 | 645 | 640 | 640 | 16,000 | 6,400 |
| 1996-11-27 | 639 | 648 | 639 | 645 | 47,000 | 6,450 |
| 1996-11-26 | 650 | 650 | 638 | 638 | 54,000 | 6,380 |
| 1996-11-25 | 653 | 658 | 646 | 658 | 50,000 | 6,580 |
| 1996-11-22 | 661 | 661 | 650 | 658 | 110,000 | 6,580 |
| 1996-11-21 | 670 | 674 | 666 | 667 | 111,000 | 6,670 |
| 1996-11-20 | 670 | 679 | 669 | 670 | 32,000 | 6,700 |
| 1996-11-19 | 656 | 664 | 650 | 664 | 51,000 | 6,640 |
| 1996-11-18 | 650 | 656 | 645 | 656 | 18,000 | 6,560 |
| 1996-11-15 | 650 | 655 | 645 | 650 | 27,000 | 6,500 |
| 1996-11-14 | 658 | 658 | 647 | 650 | 54,000 | 6,500 |
| 1996-11-13 | 662 | 662 | 650 | 655 | 12,000 | 6,550 |
| 1996-11-12 | 664 | 665 | 664 | 665 | 44,000 | 6,650 |
| 1996-11-11 | 662 | 665 | 650 | 665 | 41,000 | 6,650 |
| 1996-11-08 | 655 | 662 | 655 | 662 | 32,000 | 6,620 |
| 1996-11-07 | 659 | 659 | 650 | 658 | 52,000 | 6,580 |
| 1996-11-06 | 647 | 659 | 647 | 658 | 40,000 | 6,580 |
| 1996-11-05 | 651 | 651 | 646 | 647 | 25,000 | 6,470 |
| 1996-11-01 | 651 | 651 | 641 | 641 | 49,000 | 6,410 |
| 1996-10-31 | 641 | 642 | 635 | 641 | 47,000 | 6,410 |
| 1996-10-30 | 645 | 645 | 640 | 641 | 28,000 | 6,410 |
| 1996-10-29 | 631 | 640 | 631 | 635 | 91,000 | 6,350 |
| 1996-10-28 | 630 | 630 | 625 | 626 | 75,000 | 6,260 |
| 1996-10-25 | 624 | 640 | 620 | 640 | 229,000 | 6,400 |
| 1996-10-24 | 640 | 650 | 636 | 640 | 82,000 | 6,400 |
| 1996-10-23 | 660 | 664 | 651 | 660 | 84,000 | 6,600 |
| 1996-10-22 | 670 | 670 | 660 | 669 | 270,000 | 6,690 |
| 1996-10-21 | 683 | 685 | 670 | 670 | 30,000 | 6,700 |
| 1996-10-18 | 679 | 685 | 673 | 673 | 21,000 | 6,730 |
| 1996-10-17 | 664 | 670 | 664 | 670 | 16,000 | 6,700 |
| 1996-10-16 | 678 | 680 | 670 | 670 | 85,000 | 6,700 |
| 1996-10-15 | 667 | 669 | 667 | 669 | 11,000 | 6,690 |
| 1996-10-14 | 667 | 667 | 667 | 667 | 9,000 | 6,670 |
| 1996-10-11 | 668 | 680 | 662 | 667 | 36,000 | 6,670 |
| 1996-10-09 | 667 | 675 | 661 | 661 | 19,000 | 6,610 |
| 1996-10-08 | 666 | 680 | 666 | 667 | 85,000 | 6,670 |
| 1996-10-07 | 676 | 680 | 671 | 671 | 29,000 | 6,710 |
| 1996-10-04 | 672 | 680 | 670 | 670 | 7,000 | 6,700 |
| 1996-10-03 | 670 | 680 | 670 | 680 | 25,000 | 6,800 |
| 1996-10-02 | 676 | 676 | 667 | 675 | 24,000 | 6,750 |
| 1996-10-01 | 680 | 684 | 670 | 670 | 56,000 | 6,700 |
| 1996-09-30 | 679 | 685 | 670 | 685 | 40,000 | 6,850 |
| 1996-09-27 | 680 | 680 | 675 | 679 | 120,000 | 6,790 |
| 1996-09-26 | 687 | 688 | 678 | 678 | 76,000 | 6,780 |
| 1996-09-25 | 681 | 684 | 681 | 682 | 10,000 | 6,820 |
| 1996-09-24 | 669 | 680 | 660 | 680 | 27,000 | 6,800 |
| 1996-09-20 | 675 | 680 | 670 | 680 | 42,000 | 6,800 |
| 1996-09-19 | 662 | 675 | 661 | 675 | 114,000 | 6,750 |
| 1996-09-18 | 670 | 675 | 661 | 661 | 32,000 | 6,610 |
| 1996-09-17 | 669 | 675 | 661 | 670 | 28,000 | 6,700 |
| 1996-09-13 | 650 | 669 | 650 | 669 | 127,000 | 6,690 |
| 1996-09-12 | 661 | 670 | 661 | 663 | 32,000 | 6,630 |
| 1996-09-11 | 663 | 671 | 663 | 671 | 14,000 | 6,710 |
| 1996-09-10 | 656 | 663 | 656 | 663 | 36,000 | 6,630 |
| 1996-09-09 | 669 | 669 | 656 | 656 | 14,000 | 6,560 |
| 1996-09-06 | 665 | 669 | 657 | 667 | 13,000 | 6,670 |
| 1996-09-05 | 668 | 675 | 668 | 669 | 41,000 | 6,690 |
| 1996-09-04 | 660 | 665 | 660 | 665 | 9,000 | 6,650 |
| 1996-09-03 | 667 | 670 | 657 | 670 | 54,000 | 6,700 |
| 1996-09-02 | 666 | 666 | 656 | 657 | 11,000 | 6,570 |
| 1996-08-30 | 667 | 670 | 667 | 667 | 39,000 | 6,670 |
| 1996-08-29 | 668 | 670 | 668 | 670 | 12,000 | 6,700 |
| 1996-08-28 | 669 | 675 | 669 | 671 | 83,000 | 6,710 |
| 1996-08-27 | 672 | 692 | 672 | 676 | 41,000 | 6,760 |
| 1996-08-26 | 676 | 676 | 672 | 672 | 21,000 | 6,720 |
| 1996-08-23 | 675 | 675 | 675 | 675 | 13,000 | 6,750 |
| 1996-08-22 | 685 | 685 | 675 | 675 | 8,000 | 6,750 |
| 1996-08-21 | 674 | 675 | 674 | 675 | 19,000 | 6,750 |
| 1996-08-20 | 699 | 699 | 674 | 674 | 70,000 | 6,740 |
| 1996-08-19 | 673 | 683 | 673 | 681 | 11,000 | 6,810 |
| 1996-08-16 | 680 | 680 | 675 | 680 | 26,000 | 6,800 |
| 1996-08-15 | 670 | 679 | 670 | 679 | 8,000 | 6,790 |
| 1996-08-14 | 657 | 670 | 657 | 670 | 12,000 | 6,700 |
| 1996-08-13 | 665 | 670 | 655 | 667 | 79,000 | 6,670 |
| 1996-08-12 | 667 | 668 | 667 | 667 | 12,000 | 6,670 |
| 1996-08-09 | 692 | 692 | 667 | 667 | 9,000 | 6,670 |
| 1996-08-08 | 671 | 694 | 670 | 694 | 25,000 | 6,940 |
| 1996-08-07 | 660 | 670 | 660 | 665 | 22,000 | 6,650 |
| 1996-08-06 | 661 | 661 | 660 | 660 | 17,000 | 6,600 |
| 1996-08-05 | 665 | 679 | 665 | 679 | 10,000 | 6,790 |
| 1996-08-02 | 690 | 690 | 680 | 685 | 18,000 | 6,850 |
| 1996-08-01 | 679 | 690 | 676 | 690 | 22,000 | 6,900 |
| 1996-07-31 | 681 | 681 | 670 | 680 | 9,000 | 6,800 |
| 1996-07-30 | 671 | 671 | 668 | 668 | 11,000 | 6,680 |
| 1996-07-29 | 670 | 675 | 670 | 670 | 19,000 | 6,700 |
| 1996-07-26 | 675 | 675 | 670 | 670 | 5,000 | 6,700 |
| 1996-07-25 | 676 | 680 | 656 | 675 | 115,000 | 6,750 |
| 1996-07-24 | 665 | 676 | 661 | 676 | 26,000 | 6,760 |
| 1996-07-23 | 678 | 678 | 665 | 665 | 81,000 | 6,650 |
| 1996-07-22 | 705 | 705 | 688 | 688 | 49,000 | 6,880 |
| 1996-07-19 | 705 | 705 | 695 | 695 | 225,000 | 6,950 |
| 1996-07-18 | 698 | 700 | 695 | 700 | 38,000 | 7,000 |
| 1996-07-17 | 680 | 694 | 680 | 690 | 15,000 | 6,900 |
| 1996-07-16 | 682 | 690 | 680 | 690 | 28,000 | 6,900 |
| 1996-07-15 | 673 | 693 | 673 | 693 | 5,000 | 6,930 |
| 1996-07-12 | 670 | 680 | 670 | 673 | 20,000 | 6,730 |
| 1996-07-11 | 682 | 682 | 680 | 681 | 103,000 | 6,810 |
| 1996-07-10 | 680 | 682 | 680 | 682 | 43,000 | 6,820 |
| 1996-07-09 | 680 | 690 | 680 | 680 | 31,000 | 6,800 |
| 1996-07-08 | 690 | 690 | 680 | 680 | 29,000 | 6,800 |
| 1996-07-05 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1996-07-04 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1996-07-03 | 689 | 693 | 689 | 690 | 7,000 | 6,900 |
| 1996-07-02 | 708 | 708 | 698 | 698 | 30,000 | 6,980 |
| 1996-07-01 | 702 | 702 | 688 | 688 | 32,000 | 6,880 |
| 1996-06-28 | 702 | 702 | 692 | 702 | 48,000 | 7,020 |
| 1996-06-27 | 702 | 702 | 701 | 702 | 10,000 | 7,020 |
| 1996-06-26 | 698 | 699 | 695 | 695 | 94,000 | 6,950 |
| 1996-06-25 | 710 | 710 | 695 | 695 | 40,000 | 6,950 |
| 1996-06-24 | 714 | 715 | 707 | 710 | 56,000 | 7,100 |
| 1996-06-21 | 714 | 714 | 705 | 714 | 106,000 | 7,140 |
| 1996-06-20 | 720 | 720 | 710 | 714 | 129,000 | 7,140 |
| 1996-06-19 | 695 | 712 | 695 | 710 | 180,000 | 7,100 |
| 1996-06-18 | 700 | 703 | 695 | 695 | 68,000 | 6,950 |
| 1996-06-17 | 700 | 703 | 700 | 700 | 13,000 | 7,000 |
| 1996-06-14 | 698 | 705 | 698 | 705 | 187,000 | 7,050 |
| 1996-06-13 | 689 | 690 | 689 | 689 | 18,000 | 6,890 |
| 1996-06-12 | 695 | 695 | 692 | 695 | 17,000 | 6,950 |
| 1996-06-11 | 694 | 695 | 691 | 692 | 19,000 | 6,920 |
| 1996-06-10 | 690 | 690 | 689 | 689 | 11,000 | 6,890 |
| 1996-06-07 | 690 | 690 | 690 | 690 | 28,000 | 6,900 |
| 1996-06-06 | 690 | 695 | 690 | 690 | 100,000 | 6,900 |
| 1996-06-05 | 689 | 690 | 688 | 688 | 44,000 | 6,880 |
| 1996-06-04 | 698 | 698 | 688 | 688 | 31,000 | 6,880 |
| 1996-06-03 | 698 | 698 | 690 | 691 | 131,000 | 6,910 |
| 1996-05-31 | 699 | 699 | 691 | 698 | 13,000 | 6,980 |
| 1996-05-30 | 690 | 700 | 690 | 699 | 114,000 | 6,990 |
| 1996-05-29 | 682 | 699 | 682 | 699 | 88,000 | 6,990 |
| 1996-05-28 | 675 | 681 | 675 | 681 | 6,000 | 6,810 |
| 1996-05-27 | 685 | 685 | 675 | 675 | 3,000 | 6,750 |
| 1996-05-24 | 678 | 686 | 678 | 686 | 9,000 | 6,860 |
| 1996-05-23 | 688 | 688 | 684 | 688 | 29,000 | 6,880 |
| 1996-05-22 | 696 | 696 | 687 | 688 | 25,000 | 6,880 |
| 1996-05-21 | 689 | 690 | 687 | 689 | 40,000 | 6,890 |
| 1996-05-20 | 680 | 690 | 680 | 689 | 21,000 | 6,890 |
| 1996-05-17 | 682 | 683 | 677 | 677 | 18,000 | 6,770 |
| 1996-05-16 | 686 | 696 | 686 | 687 | 14,000 | 6,870 |
| 1996-05-15 | 639 | 689 | 639 | 686 | 24,000 | 6,860 |
| 1996-05-14 | 639 | 641 | 639 | 641 | 21,000 | 6,410 |
| 1996-05-13 | 649 | 669 | 633 | 633 | 18,000 | 6,330 |
| 1996-05-10 | 651 | 651 | 648 | 648 | 23,000 | 6,480 |
| 1996-05-09 | 656 | 660 | 651 | 651 | 66,000 | 6,510 |
| 1996-05-08 | 656 | 656 | 654 | 656 | 48,000 | 6,560 |
| 1996-05-07 | 661 | 671 | 651 | 651 | 67,000 | 6,510 |
| 1996-05-02 | 699 | 699 | 660 | 660 | 66,000 | 6,600 |
| 1996-05-01 | 711 | 711 | 698 | 700 | 11,000 | 7,000 |
| 1996-04-30 | 700 | 711 | 699 | 711 | 29,000 | 7,110 |
| 1996-04-26 | 710 | 711 | 710 | 710 | 183,000 | 7,100 |
| 1996-04-25 | 710 | 711 | 709 | 710 | 33,000 | 7,100 |
| 1996-04-24 | 709 | 714 | 707 | 710 | 71,000 | 7,100 |
| 1996-04-23 | 700 | 709 | 700 | 709 | 27,000 | 7,090 |
| 1996-04-22 | 705 | 705 | 700 | 700 | 28,000 | 7,000 |
| 1996-04-19 | 680 | 689 | 680 | 685 | 106,000 | 6,850 |
| 1996-04-18 | 680 | 685 | 680 | 680 | 43,000 | 6,800 |
| 1996-04-17 | 680 | 680 | 677 | 680 | 36,000 | 6,800 |
| 1996-04-16 | 670 | 680 | 660 | 680 | 102,000 | 6,800 |
| 1996-04-15 | 668 | 668 | 660 | 660 | 15,000 | 6,600 |
| 1996-04-12 | 663 | 672 | 660 | 672 | 87,000 | 6,720 |
| 1996-04-11 | 663 | 663 | 661 | 663 | 97,000 | 6,630 |
| 1996-04-10 | 665 | 665 | 663 | 663 | 30,000 | 6,630 |
| 1996-04-09 | 670 | 670 | 665 | 665 | 29,000 | 6,650 |
| 1996-04-08 | 670 | 670 | 663 | 670 | 22,000 | 6,700 |
| 1996-04-05 | 670 | 672 | 669 | 670 | 32,000 | 6,700 |
| 1996-04-04 | 658 | 670 | 657 | 670 | 103,000 | 6,700 |
| 1996-04-03 | 650 | 660 | 650 | 658 | 118,000 | 6,580 |
| 1996-04-02 | 650 | 650 | 635 | 650 | 18,000 | 6,500 |
| 1996-04-01 | 641 | 650 | 641 | 650 | 19,000 | 6,500 |
| 1996-03-29 | 635 | 650 | 635 | 635 | 15,000 | 6,350 |
| 1996-03-28 | 645 | 650 | 645 | 645 | 21,000 | 6,450 |
| 1996-03-27 | 649 | 649 | 640 | 645 | 39,000 | 6,450 |
| 1996-03-26 | 646 | 650 | 640 | 640 | 38,000 | 6,400 |
| 1996-03-25 | 649 | 650 | 636 | 646 | 62,000 | 6,460 |
| 1996-03-22 | 654 | 654 | 650 | 650 | 83,000 | 6,500 |
| 1996-03-21 | 635 | 652 | 635 | 650 | 125,000 | 6,500 |
| 1996-03-19 | 631 | 638 | 630 | 635 | 39,000 | 6,350 |
| 1996-03-18 | 630 | 635 | 630 | 630 | 17,000 | 6,300 |
| 1996-03-15 | 625 | 640 | 625 | 630 | 22,000 | 6,300 |
| 1996-03-14 | 619 | 630 | 619 | 630 | 42,000 | 6,300 |
| 1996-03-13 | 626 | 626 | 619 | 625 | 24,000 | 6,250 |
| 1996-03-12 | 625 | 626 | 625 | 626 | 23,000 | 6,260 |
| 1996-03-11 | 620 | 627 | 619 | 626 | 34,000 | 6,260 |
| 1996-03-08 | 629 | 629 | 629 | 629 | 107,000 | 6,290 |
| 1996-03-07 | 620 | 628 | 619 | 619 | 14,000 | 6,190 |
| 1996-03-06 | 620 | 629 | 620 | 629 | 8,000 | 6,290 |
| 1996-03-05 | 619 | 620 | 619 | 620 | 21,000 | 6,200 |
| 1996-03-04 | 620 | 620 | 619 | 620 | 44,000 | 6,200 |
| 1996-03-01 | 639 | 639 | 620 | 620 | 12,000 | 6,200 |
| 1996-02-29 | 635 | 635 | 633 | 633 | 2,000 | 6,330 |
| 1996-02-28 | 620 | 640 | 619 | 640 | 30,000 | 6,400 |
| 1996-02-27 | 621 | 621 | 620 | 620 | 42,000 | 6,200 |
| 1996-02-26 | 628 | 628 | 625 | 626 | 45,000 | 6,260 |
| 1996-02-23 | 639 | 639 | 629 | 629 | 42,000 | 6,290 |
| 1996-02-22 | 629 | 639 | 629 | 639 | 34,000 | 6,390 |
| 1996-02-21 | 643 | 643 | 628 | 628 | 20,000 | 6,280 |
| 1996-02-20 | 650 | 653 | 636 | 653 | 69,000 | 6,530 |
| 1996-02-19 | 651 | 654 | 635 | 653 | 71,000 | 6,530 |
| 1996-02-16 | 639 | 658 | 639 | 655 | 183,000 | 6,550 |
| 1996-02-15 | 640 | 640 | 630 | 639 | 45,000 | 6,390 |
| 1996-02-14 | 640 | 641 | 636 | 640 | 105,000 | 6,400 |
| 1996-02-13 | 632 | 640 | 632 | 640 | 78,000 | 6,400 |
| 1996-02-09 | 631 | 647 | 631 | 631 | 61,000 | 6,310 |
| 1996-02-08 | 634 | 634 | 624 | 630 | 14,000 | 6,300 |
| 1996-02-07 | 617 | 640 | 617 | 635 | 17,000 | 6,350 |
| 1996-02-06 | 627 | 637 | 627 | 627 | 28,000 | 6,270 |
| 1996-02-05 | 643 | 643 | 637 | 637 | 17,000 | 6,370 |
| 1996-02-02 | 643 | 643 | 640 | 643 | 115,000 | 6,430 |
| 1996-02-01 | 643 | 644 | 640 | 640 | 36,000 | 6,400 |
| 1996-01-31 | 642 | 643 | 642 | 643 | 52,000 | 6,430 |
| 1996-01-30 | 639 | 643 | 639 | 643 | 90,000 | 6,430 |
| 1996-01-29 | 628 | 640 | 627 | 638 | 43,000 | 6,380 |
| 1996-01-26 | 625 | 627 | 621 | 621 | 129,000 | 6,210 |
| 1996-01-25 | 615 | 625 | 615 | 625 | 47,000 | 6,250 |
| 1996-01-24 | 617 | 617 | 602 | 609 | 87,000 | 6,090 |
| 1996-01-23 | 625 | 625 | 615 | 620 | 74,000 | 6,200 |
| 1996-01-22 | 634 | 634 | 624 | 625 | 125,000 | 6,250 |
| 1996-01-19 | 632 | 632 | 630 | 630 | 17,000 | 6,300 |
| 1996-01-18 | 638 | 638 | 621 | 632 | 32,000 | 6,320 |
| 1996-01-17 | 639 | 639 | 630 | 630 | 157,000 | 6,300 |
| 1996-01-16 | 639 | 640 | 636 | 639 | 19,000 | 6,390 |
| 1996-01-12 | 646 | 646 | 640 | 640 | 17,000 | 6,400 |
| 1996-01-11 | 646 | 646 | 646 | 646 | 19,000 | 6,460 |
| 1996-01-10 | 645 | 647 | 645 | 647 | 14,000 | 6,470 |
| 1996-01-09 | 649 | 650 | 648 | 649 | 39,000 | 6,490 |
| 1996-01-08 | 631 | 650 | 631 | 650 | 33,000 | 6,500 |
| 1996-01-05 | 645 | 645 | 631 | 631 | 46,000 | 6,310 |
| 1996-01-04 | 650 | 650 | 646 | 646 | 19,000 | 6,460 |
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
