8395 (株)佐賀銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 515 | 520 | 515 | 515 | 14,000 | 5,150 |
| 1997-12-29 | 503 | 513 | 503 | 513 | 10,000 | 5,130 |
| 1997-12-26 | 505 | 513 | 505 | 513 | 52,000 | 5,130 |
| 1997-12-25 | 490 | 515 | 490 | 515 | 27,000 | 5,150 |
| 1997-12-24 | 486 | 486 | 485 | 485 | 13,000 | 4,850 |
| 1997-12-22 | 494 | 509 | 485 | 485 | 27,000 | 4,850 |
| 1997-12-19 | 520 | 520 | 485 | 509 | 86,000 | 5,090 |
| 1997-12-18 | 518 | 519 | 505 | 518 | 31,000 | 5,180 |
| 1997-12-17 | 495 | 520 | 490 | 518 | 73,000 | 5,180 |
| 1997-12-16 | 489 | 490 | 483 | 490 | 28,000 | 4,900 |
| 1997-12-15 | 470 | 490 | 470 | 489 | 90,000 | 4,890 |
| 1997-12-12 | 500 | 510 | 490 | 490 | 96,000 | 4,900 |
| 1997-12-11 | 520 | 520 | 520 | 520 | 14,000 | 5,200 |
| 1997-12-10 | 520 | 520 | 510 | 520 | 19,000 | 5,200 |
| 1997-12-09 | 510 | 520 | 510 | 520 | 22,000 | 5,200 |
| 1997-12-08 | 510 | 510 | 510 | 510 | 58,000 | 5,100 |
| 1997-12-05 | 505 | 515 | 505 | 510 | 68,000 | 5,100 |
| 1997-12-04 | 516 | 516 | 499 | 505 | 96,000 | 5,050 |
| 1997-12-03 | 521 | 530 | 521 | 529 | 88,000 | 5,290 |
| 1997-12-02 | 550 | 565 | 550 | 561 | 40,000 | 5,610 |
| 1997-12-01 | 544 | 550 | 543 | 550 | 23,000 | 5,500 |
| 1997-11-28 | 539 | 546 | 530 | 545 | 59,000 | 5,450 |
| 1997-11-27 | 501 | 523 | 501 | 523 | 59,000 | 5,230 |
| 1997-11-26 | 517 | 540 | 517 | 525 | 35,000 | 5,250 |
| 1997-11-25 | 536 | 537 | 536 | 537 | 14,000 | 5,370 |
| 1997-11-21 | 565 | 565 | 559 | 559 | 241,000 | 5,590 |
| 1997-11-20 | 560 | 568 | 558 | 559 | 149,000 | 5,590 |
| 1997-11-19 | 560 | 564 | 559 | 560 | 93,000 | 5,600 |
| 1997-11-18 | 562 | 581 | 561 | 561 | 93,000 | 5,610 |
| 1997-11-17 | 546 | 560 | 546 | 559 | 51,000 | 5,590 |
| 1997-11-14 | 549 | 549 | 536 | 536 | 84,000 | 5,360 |
| 1997-11-13 | 540 | 547 | 536 | 546 | 95,000 | 5,460 |
| 1997-11-12 | 540 | 542 | 536 | 536 | 259,000 | 5,360 |
| 1997-11-11 | 522 | 539 | 522 | 530 | 29,000 | 5,300 |
| 1997-11-10 | 516 | 530 | 516 | 516 | 41,000 | 5,160 |
| 1997-11-07 | 540 | 540 | 520 | 526 | 150,000 | 5,260 |
| 1997-11-06 | 530 | 540 | 530 | 540 | 12,000 | 5,400 |
| 1997-11-05 | 560 | 560 | 540 | 540 | 62,000 | 5,400 |
| 1997-11-04 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1997-10-31 | 547 | 550 | 547 | 550 | 66,000 | 5,500 |
| 1997-10-30 | 547 | 547 | 547 | 547 | 16,000 | 5,470 |
| 1997-10-29 | 550 | 550 | 547 | 547 | 51,000 | 5,470 |
| 1997-10-28 | 548 | 550 | 544 | 547 | 53,000 | 5,470 |
| 1997-10-27 | 545 | 550 | 545 | 550 | 54,000 | 5,500 |
| 1997-10-24 | 553 | 560 | 551 | 556 | 39,000 | 5,560 |
| 1997-10-23 | 553 | 553 | 533 | 533 | 3,000 | 5,330 |
| 1997-10-22 | 556 | 556 | 555 | 556 | 20,000 | 5,560 |
| 1997-10-21 | 550 | 550 | 546 | 546 | 15,000 | 5,460 |
| 1997-10-20 | 544 | 546 | 544 | 546 | 29,000 | 5,460 |
| 1997-10-17 | 531 | 540 | 531 | 540 | 125,000 | 5,400 |
| 1997-10-16 | 521 | 534 | 521 | 534 | 21,000 | 5,340 |
| 1997-10-15 | 510 | 531 | 509 | 531 | 54,000 | 5,310 |
| 1997-10-14 | 525 | 525 | 515 | 516 | 20,000 | 5,160 |
| 1997-10-13 | 510 | 521 | 510 | 515 | 13,000 | 5,150 |
| 1997-10-09 | 521 | 521 | 511 | 511 | 16,000 | 5,110 |
| 1997-10-08 | 525 | 525 | 521 | 522 | 5,000 | 5,220 |
| 1997-10-07 | 542 | 542 | 532 | 532 | 4,000 | 5,320 |
| 1997-10-06 | 546 | 546 | 538 | 546 | 23,000 | 5,460 |
| 1997-10-03 | 524 | 538 | 524 | 538 | 29,000 | 5,380 |
| 1997-10-02 | 529 | 540 | 511 | 534 | 121,000 | 5,340 |
| 1997-10-01 | 535 | 535 | 529 | 529 | 9,000 | 5,290 |
| 1997-09-30 | 545 | 546 | 535 | 546 | 15,000 | 5,460 |
| 1997-09-29 | 559 | 559 | 542 | 546 | 38,000 | 5,460 |
| 1997-09-26 | 553 | 556 | 553 | 556 | 20,000 | 5,560 |
| 1997-09-25 | 568 | 580 | 561 | 561 | 49,000 | 5,610 |
| 1997-09-24 | 570 | 571 | 568 | 570 | 21,000 | 5,700 |
| 1997-09-22 | 568 | 571 | 565 | 570 | 48,000 | 5,700 |
| 1997-09-19 | 565 | 571 | 565 | 568 | 76,000 | 5,680 |
| 1997-09-18 | 556 | 570 | 552 | 565 | 31,000 | 5,650 |
| 1997-09-17 | 549 | 549 | 536 | 536 | 78,000 | 5,360 |
| 1997-09-16 | 548 | 548 | 521 | 538 | 49,000 | 5,380 |
| 1997-09-12 | 557 | 576 | 557 | 565 | 258,000 | 5,650 |
| 1997-09-11 | 590 | 592 | 570 | 570 | 89,000 | 5,700 |
| 1997-09-10 | 590 | 591 | 590 | 590 | 59,000 | 5,900 |
| 1997-09-09 | 590 | 593 | 590 | 592 | 22,000 | 5,920 |
| 1997-09-08 | 595 | 597 | 593 | 593 | 12,000 | 5,930 |
| 1997-09-05 | 599 | 599 | 597 | 597 | 37,000 | 5,970 |
| 1997-09-04 | 594 | 600 | 590 | 600 | 24,000 | 6,000 |
| 1997-09-03 | 586 | 600 | 586 | 600 | 28,000 | 6,000 |
| 1997-09-02 | 585 | 587 | 585 | 585 | 17,000 | 5,850 |
| 1997-09-01 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 1997-08-29 | 579 | 580 | 569 | 580 | 44,000 | 5,800 |
| 1997-08-28 | 580 | 585 | 579 | 579 | 74,000 | 5,790 |
| 1997-08-27 | 584 | 585 | 584 | 584 | 60,000 | 5,840 |
| 1997-08-26 | 580 | 584 | 580 | 584 | 40,000 | 5,840 |
| 1997-08-25 | 572 | 580 | 572 | 580 | 24,000 | 5,800 |
| 1997-08-22 | 589 | 589 | 575 | 575 | 24,000 | 5,750 |
| 1997-08-21 | 584 | 584 | 584 | 584 | 19,000 | 5,840 |
| 1997-08-20 | 585 | 585 | 585 | 585 | 37,000 | 5,850 |
| 1997-08-19 | 574 | 580 | 572 | 572 | 119,000 | 5,720 |
| 1997-08-18 | 577 | 577 | 570 | 570 | 200,000 | 5,700 |
| 1997-08-15 | 577 | 577 | 571 | 577 | 120,000 | 5,770 |
| 1997-08-14 | 577 | 582 | 577 | 580 | 54,000 | 5,800 |
| 1997-08-13 | 577 | 577 | 577 | 577 | 90,000 | 5,770 |
| 1997-08-12 | 577 | 577 | 577 | 577 | 4,000 | 5,770 |
| 1997-08-11 | 582 | 582 | 570 | 570 | 108,000 | 5,700 |
| 1997-08-08 | 583 | 584 | 572 | 582 | 138,000 | 5,820 |
| 1997-08-07 | 605 | 605 | 575 | 580 | 59,000 | 5,800 |
| 1997-08-06 | 579 | 605 | 579 | 605 | 80,000 | 6,050 |
| 1997-08-05 | 575 | 580 | 575 | 580 | 10,000 | 5,800 |
| 1997-08-04 | 580 | 580 | 575 | 575 | 16,000 | 5,750 |
| 1997-08-01 | 602 | 602 | 577 | 577 | 119,000 | 5,770 |
| 1997-07-31 | 590 | 602 | 590 | 602 | 243,000 | 6,020 |
| 1997-07-30 | 595 | 595 | 580 | 590 | 41,000 | 5,900 |
| 1997-07-29 | 600 | 600 | 592 | 592 | 37,000 | 5,920 |
| 1997-07-28 | 607 | 610 | 596 | 605 | 74,000 | 6,050 |
| 1997-07-25 | 619 | 619 | 608 | 608 | 55,000 | 6,080 |
| 1997-07-24 | 605 | 620 | 605 | 620 | 48,000 | 6,200 |
| 1997-07-23 | 625 | 625 | 605 | 615 | 24,000 | 6,150 |
| 1997-07-22 | 621 | 621 | 613 | 620 | 73,000 | 6,200 |
| 1997-07-18 | 605 | 612 | 605 | 610 | 26,000 | 6,100 |
| 1997-07-17 | 607 | 610 | 600 | 610 | 11,000 | 6,100 |
| 1997-07-16 | 601 | 607 | 597 | 607 | 219,000 | 6,070 |
| 1997-07-15 | 610 | 610 | 600 | 600 | 125,000 | 6,000 |
| 1997-07-14 | 607 | 610 | 607 | 610 | 17,000 | 6,100 |
| 1997-07-11 | 611 | 611 | 607 | 607 | 4,000 | 6,070 |
| 1997-07-10 | 614 | 615 | 612 | 612 | 32,000 | 6,120 |
| 1997-07-09 | 616 | 616 | 613 | 614 | 35,000 | 6,140 |
| 1997-07-08 | 604 | 614 | 604 | 614 | 33,000 | 6,140 |
| 1997-07-07 | 611 | 611 | 602 | 604 | 14,000 | 6,040 |
| 1997-07-04 | 629 | 629 | 609 | 612 | 80,000 | 6,120 |
| 1997-07-03 | 620 | 629 | 610 | 629 | 20,000 | 6,290 |
| 1997-07-02 | 620 | 629 | 620 | 629 | 23,000 | 6,290 |
| 1997-07-01 | 629 | 629 | 601 | 611 | 63,000 | 6,110 |
| 1997-06-30 | 634 | 634 | 621 | 630 | 44,000 | 6,300 |
| 1997-06-27 | 630 | 630 | 620 | 620 | 102,000 | 6,200 |
| 1997-06-26 | 630 | 630 | 620 | 621 | 71,000 | 6,210 |
| 1997-06-25 | 620 | 635 | 620 | 633 | 216,000 | 6,330 |
| 1997-06-24 | 615 | 620 | 610 | 620 | 77,000 | 6,200 |
| 1997-06-23 | 621 | 621 | 615 | 615 | 30,000 | 6,150 |
| 1997-06-20 | 611 | 620 | 611 | 620 | 194,000 | 6,200 |
| 1997-06-19 | 614 | 615 | 610 | 610 | 56,000 | 6,100 |
| 1997-06-18 | 615 | 615 | 614 | 615 | 6,000 | 6,150 |
| 1997-06-17 | 606 | 606 | 606 | 606 | 3,000 | 6,060 |
| 1997-06-16 | 605 | 606 | 605 | 605 | 51,000 | 6,050 |
| 1997-06-13 | 615 | 616 | 610 | 615 | 59,000 | 6,150 |
| 1997-06-12 | 600 | 610 | 600 | 605 | 45,000 | 6,050 |
| 1997-06-11 | 595 | 600 | 595 | 600 | 27,000 | 6,000 |
| 1997-06-10 | 585 | 595 | 585 | 595 | 117,000 | 5,950 |
| 1997-06-09 | 594 | 595 | 590 | 595 | 16,000 | 5,950 |
| 1997-06-06 | 593 | 597 | 590 | 590 | 69,000 | 5,900 |
| 1997-06-05 | 608 | 608 | 592 | 592 | 30,000 | 5,920 |
| 1997-06-04 | 603 | 603 | 603 | 603 | 7,000 | 6,030 |
| 1997-06-03 | 601 | 605 | 591 | 603 | 29,000 | 6,030 |
| 1997-06-02 | 596 | 601 | 596 | 601 | 24,000 | 6,010 |
| 1997-05-30 | 590 | 601 | 590 | 591 | 99,000 | 5,910 |
| 1997-05-29 | 595 | 603 | 595 | 595 | 10,000 | 5,950 |
| 1997-05-28 | 605 | 605 | 599 | 605 | 97,000 | 6,050 |
| 1997-05-27 | 606 | 606 | 600 | 606 | 83,000 | 6,060 |
| 1997-05-26 | 596 | 607 | 596 | 606 | 86,000 | 6,060 |
| 1997-05-23 | 607 | 607 | 596 | 596 | 82,000 | 5,960 |
| 1997-05-22 | 617 | 618 | 607 | 607 | 17,000 | 6,070 |
| 1997-05-21 | 620 | 621 | 600 | 600 | 252,000 | 6,000 |
| 1997-05-20 | 620 | 620 | 620 | 620 | 50,000 | 6,200 |
| 1997-05-19 | 606 | 616 | 606 | 616 | 2,000 | 6,160 |
| 1997-05-16 | 617 | 617 | 615 | 616 | 20,000 | 6,160 |
| 1997-05-15 | 598 | 617 | 598 | 617 | 4,000 | 6,170 |
| 1997-05-14 | 619 | 619 | 618 | 618 | 2,000 | 6,180 |
| 1997-05-13 | 620 | 625 | 620 | 620 | 93,000 | 6,200 |
| 1997-05-12 | 604 | 620 | 604 | 620 | 19,000 | 6,200 |
| 1997-05-09 | 609 | 609 | 608 | 609 | 63,000 | 6,090 |
| 1997-05-08 | 615 | 615 | 608 | 609 | 52,000 | 6,090 |
| 1997-05-07 | 634 | 634 | 614 | 615 | 35,000 | 6,150 |
| 1997-05-06 | 620 | 650 | 620 | 635 | 51,000 | 6,350 |
| 1997-05-02 | 620 | 620 | 612 | 612 | 32,000 | 6,120 |
| 1997-05-01 | 620 | 620 | 611 | 612 | 86,000 | 6,120 |
| 1997-04-30 | 608 | 619 | 608 | 610 | 43,000 | 6,100 |
| 1997-04-28 | 613 | 613 | 605 | 608 | 40,000 | 6,080 |
| 1997-04-25 | 623 | 623 | 608 | 608 | 43,000 | 6,080 |
| 1997-04-24 | 625 | 640 | 623 | 623 | 103,000 | 6,230 |
| 1997-04-23 | 617 | 625 | 617 | 625 | 149,000 | 6,250 |
| 1997-04-22 | 620 | 620 | 612 | 617 | 164,000 | 6,170 |
| 1997-04-21 | 600 | 616 | 599 | 616 | 101,000 | 6,160 |
| 1997-04-18 | 592 | 599 | 589 | 599 | 169,000 | 5,990 |
| 1997-04-17 | 575 | 590 | 575 | 590 | 34,000 | 5,900 |
| 1997-04-16 | 569 | 575 | 569 | 575 | 77,000 | 5,750 |
| 1997-04-15 | 563 | 578 | 558 | 568 | 190,000 | 5,680 |
| 1997-04-14 | 568 | 568 | 552 | 563 | 72,000 | 5,630 |
| 1997-04-11 | 575 | 575 | 551 | 568 | 174,000 | 5,680 |
| 1997-04-10 | 575 | 580 | 575 | 580 | 21,000 | 5,800 |
| 1997-04-09 | 576 | 576 | 573 | 575 | 30,000 | 5,750 |
| 1997-04-08 | 598 | 598 | 571 | 571 | 40,000 | 5,710 |
| 1997-04-07 | 580 | 590 | 580 | 590 | 8,000 | 5,900 |
| 1997-04-04 | 562 | 580 | 560 | 580 | 8,000 | 5,800 |
| 1997-04-03 | 561 | 564 | 561 | 563 | 8,000 | 5,630 |
| 1997-04-02 | 584 | 584 | 569 | 569 | 13,000 | 5,690 |
| 1997-04-01 | 569 | 569 | 560 | 569 | 25,000 | 5,690 |
| 1997-03-31 | 571 | 590 | 562 | 580 | 37,000 | 5,800 |
| 1997-03-28 | 580 | 580 | 580 | 580 | 9,000 | 5,800 |
| 1997-03-27 | 599 | 599 | 580 | 590 | 25,000 | 5,900 |
| 1997-03-26 | 590 | 600 | 590 | 600 | 32,000 | 6,000 |
| 1997-03-25 | 594 | 594 | 594 | 594 | 18,000 | 5,940 |
| 1997-03-24 | 618 | 618 | 591 | 591 | 188,000 | 5,910 |
| 1997-03-21 | 604 | 604 | 603 | 603 | 24,000 | 6,030 |
| 1997-03-19 | 595 | 600 | 592 | 594 | 100,000 | 5,940 |
| 1997-03-18 | 594 | 595 | 590 | 592 | 69,000 | 5,920 |
| 1997-03-17 | 577 | 595 | 577 | 595 | 62,000 | 5,950 |
| 1997-03-14 | 576 | 577 | 567 | 577 | 39,000 | 5,770 |
| 1997-03-13 | 562 | 577 | 562 | 577 | 153,000 | 5,770 |
| 1997-03-12 | 575 | 575 | 570 | 575 | 59,000 | 5,750 |
| 1997-03-11 | 573 | 578 | 573 | 578 | 28,000 | 5,780 |
| 1997-03-10 | 571 | 576 | 571 | 573 | 93,000 | 5,730 |
| 1997-03-07 | 570 | 571 | 561 | 571 | 13,000 | 5,710 |
| 1997-03-06 | 573 | 573 | 570 | 571 | 32,000 | 5,710 |
| 1997-03-05 | 585 | 585 | 571 | 572 | 50,000 | 5,720 |
| 1997-03-04 | 598 | 598 | 588 | 590 | 24,000 | 5,900 |
| 1997-03-03 | 593 | 593 | 580 | 593 | 23,000 | 5,930 |
| 1997-02-28 | 588 | 598 | 588 | 598 | 27,000 | 5,980 |
| 1997-02-27 | 584 | 590 | 580 | 590 | 10,000 | 5,900 |
| 1997-02-26 | 585 | 590 | 584 | 584 | 20,000 | 5,840 |
| 1997-02-25 | 581 | 584 | 578 | 578 | 62,000 | 5,780 |
| 1997-02-24 | 585 | 591 | 580 | 585 | 23,000 | 5,850 |
| 1997-02-21 | 581 | 591 | 580 | 580 | 68,000 | 5,800 |
| 1997-02-20 | 580 | 589 | 580 | 585 | 72,000 | 5,850 |
| 1997-02-19 | 578 | 580 | 575 | 579 | 60,000 | 5,790 |
| 1997-02-18 | 582 | 584 | 580 | 580 | 59,000 | 5,800 |
| 1997-02-17 | 583 | 583 | 578 | 580 | 45,000 | 5,800 |
| 1997-02-14 | 593 | 593 | 580 | 583 | 96,000 | 5,830 |
| 1997-02-13 | 591 | 603 | 583 | 598 | 67,000 | 5,980 |
| 1997-02-10 | 580 | 585 | 573 | 573 | 74,000 | 5,730 |
| 1997-02-07 | 580 | 590 | 575 | 575 | 78,000 | 5,750 |
| 1997-02-06 | 561 | 580 | 561 | 580 | 60,000 | 5,800 |
| 1997-02-05 | 557 | 557 | 557 | 557 | 45,000 | 5,570 |
| 1997-02-04 | 617 | 617 | 617 | 617 | 33,000 | 6,170 |
| 1997-02-03 | 607 | 609 | 597 | 608 | 15,000 | 6,080 |
| 1997-01-31 | 591 | 597 | 580 | 597 | 76,000 | 5,970 |
| 1997-01-30 | 591 | 600 | 590 | 590 | 51,000 | 5,900 |
| 1997-01-29 | 590 | 600 | 590 | 590 | 140,000 | 5,900 |
| 1997-01-28 | 591 | 591 | 581 | 590 | 11,000 | 5,900 |
| 1997-01-27 | 611 | 611 | 591 | 591 | 54,000 | 5,910 |
| 1997-01-24 | 618 | 620 | 600 | 611 | 138,000 | 6,110 |
| 1997-01-23 | 615 | 625 | 615 | 615 | 47,000 | 6,150 |
| 1997-01-22 | 615 | 616 | 615 | 615 | 84,000 | 6,150 |
| 1997-01-21 | 613 | 613 | 611 | 611 | 14,000 | 6,110 |
| 1997-01-20 | 621 | 621 | 611 | 612 | 28,000 | 6,120 |
| 1997-01-17 | 611 | 619 | 607 | 611 | 111,000 | 6,110 |
| 1997-01-16 | 603 | 623 | 603 | 611 | 57,000 | 6,110 |
| 1997-01-14 | 600 | 610 | 590 | 600 | 37,000 | 6,000 |
| 1997-01-13 | 551 | 601 | 550 | 600 | 62,000 | 6,000 |
| 1997-01-10 | 606 | 610 | 550 | 550 | 230,000 | 5,500 |
| 1997-01-09 | 624 | 625 | 605 | 605 | 21,000 | 6,050 |
| 1997-01-08 | 627 | 637 | 624 | 624 | 69,000 | 6,240 |
| 1997-01-07 | 644 | 644 | 624 | 625 | 55,000 | 6,250 |
| 1997-01-06 | 624 | 625 | 624 | 624 | 24,000 | 6,240 |
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
