8395 (株)佐賀銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 446 | 450 | 446 | 450 | 4,000 | 4,500 |
| 1998-12-29 | 449 | 450 | 449 | 450 | 11,000 | 4,500 |
| 1998-12-28 | 449 | 449 | 449 | 449 | 11,000 | 4,490 |
| 1998-12-25 | 447 | 450 | 447 | 449 | 6,000 | 4,490 |
| 1998-12-24 | 433 | 447 | 432 | 447 | 22,000 | 4,470 |
| 1998-12-22 | 450 | 450 | 434 | 434 | 54,000 | 4,340 |
| 1998-12-21 | 450 | 450 | 450 | 450 | 22,000 | 4,500 |
| 1998-12-18 | 455 | 455 | 448 | 448 | 97,000 | 4,480 |
| 1998-12-17 | 450 | 450 | 449 | 449 | 5,000 | 4,490 |
| 1998-12-16 | 455 | 455 | 450 | 450 | 9,000 | 4,500 |
| 1998-12-15 | 463 | 463 | 458 | 458 | 22,000 | 4,580 |
| 1998-12-14 | 449 | 464 | 449 | 458 | 14,000 | 4,580 |
| 1998-12-11 | 460 | 460 | 448 | 448 | 115,000 | 4,480 |
| 1998-12-10 | 459 | 460 | 459 | 460 | 30,000 | 4,600 |
| 1998-12-09 | 458 | 464 | 458 | 464 | 13,000 | 4,640 |
| 1998-12-08 | 469 | 474 | 469 | 469 | 100,000 | 4,690 |
| 1998-12-07 | 460 | 465 | 459 | 464 | 38,000 | 4,640 |
| 1998-12-04 | 451 | 452 | 451 | 452 | 16,000 | 4,520 |
| 1998-12-03 | 460 | 460 | 450 | 450 | 10,000 | 4,500 |
| 1998-12-02 | 469 | 469 | 460 | 469 | 61,000 | 4,690 |
| 1998-12-01 | 440 | 440 | 435 | 435 | 10,000 | 4,350 |
| 1998-11-30 | 449 | 449 | 440 | 440 | 23,000 | 4,400 |
| 1998-11-27 | 450 | 454 | 449 | 454 | 5,000 | 4,540 |
| 1998-11-26 | 449 | 456 | 447 | 453 | 21,000 | 4,530 |
| 1998-11-25 | 474 | 474 | 449 | 449 | 18,000 | 4,490 |
| 1998-11-24 | 469 | 469 | 468 | 469 | 15,000 | 4,690 |
| 1998-11-20 | 467 | 469 | 467 | 469 | 15,000 | 4,690 |
| 1998-11-19 | 463 | 463 | 463 | 463 | 34,000 | 4,630 |
| 1998-11-18 | 463 | 463 | 459 | 463 | 37,000 | 4,630 |
| 1998-11-16 | 460 | 460 | 456 | 460 | 10,000 | 4,600 |
| 1998-11-13 | 450 | 450 | 444 | 446 | 11,000 | 4,460 |
| 1998-11-12 | 447 | 450 | 447 | 450 | 19,000 | 4,500 |
| 1998-11-11 | 446 | 450 | 443 | 450 | 36,000 | 4,500 |
| 1998-11-10 | 446 | 446 | 444 | 444 | 17,000 | 4,440 |
| 1998-11-09 | 449 | 449 | 446 | 446 | 8,000 | 4,460 |
| 1998-11-06 | 445 | 450 | 445 | 448 | 10,000 | 4,480 |
| 1998-11-05 | 453 | 453 | 445 | 450 | 37,000 | 4,500 |
| 1998-11-04 | 470 | 470 | 468 | 468 | 26,000 | 4,680 |
| 1998-11-02 | 430 | 433 | 430 | 433 | 43,000 | 4,330 |
| 1998-10-30 | 430 | 430 | 426 | 426 | 81,000 | 4,260 |
| 1998-10-29 | 432 | 432 | 426 | 430 | 104,000 | 4,300 |
| 1998-10-28 | 447 | 447 | 437 | 437 | 64,000 | 4,370 |
| 1998-10-27 | 454 | 454 | 444 | 444 | 40,000 | 4,440 |
| 1998-10-26 | 451 | 464 | 451 | 464 | 20,000 | 4,640 |
| 1998-10-23 | 467 | 467 | 461 | 461 | 9,000 | 4,610 |
| 1998-10-22 | 480 | 502 | 475 | 500 | 101,000 | 5,000 |
| 1998-10-21 | 469 | 470 | 461 | 470 | 33,000 | 4,700 |
| 1998-10-20 | 468 | 470 | 468 | 468 | 36,000 | 4,680 |
| 1998-10-19 | 460 | 470 | 460 | 468 | 27,000 | 4,680 |
| 1998-10-16 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1998-10-15 | 435 | 438 | 435 | 435 | 22,000 | 4,350 |
| 1998-10-14 | 439 | 439 | 434 | 435 | 15,000 | 4,350 |
| 1998-10-13 | 450 | 450 | 445 | 445 | 40,000 | 4,450 |
| 1998-10-12 | 455 | 480 | 455 | 476 | 21,000 | 4,760 |
| 1998-10-09 | 436 | 451 | 432 | 451 | 33,000 | 4,510 |
| 1998-10-08 | 450 | 455 | 450 | 450 | 14,000 | 4,500 |
| 1998-10-07 | 456 | 459 | 456 | 459 | 25,000 | 4,590 |
| 1998-10-06 | 460 | 466 | 460 | 466 | 8,000 | 4,660 |
| 1998-10-05 | 465 | 466 | 460 | 466 | 16,000 | 4,660 |
| 1998-10-02 | 480 | 480 | 470 | 470 | 75,000 | 4,700 |
| 1998-10-01 | 475 | 480 | 470 | 470 | 9,000 | 4,700 |
| 1998-09-30 | 471 | 475 | 468 | 475 | 79,000 | 4,750 |
| 1998-09-29 | 475 | 475 | 460 | 471 | 47,000 | 4,710 |
| 1998-09-28 | 461 | 479 | 460 | 475 | 32,000 | 4,750 |
| 1998-09-25 | 453 | 460 | 450 | 460 | 34,000 | 4,600 |
| 1998-09-24 | 465 | 465 | 460 | 460 | 34,000 | 4,600 |
| 1998-09-22 | 474 | 475 | 470 | 470 | 64,000 | 4,700 |
| 1998-09-21 | 465 | 465 | 450 | 462 | 53,000 | 4,620 |
| 1998-09-18 | 445 | 460 | 444 | 450 | 137,000 | 4,500 |
| 1998-09-17 | 441 | 445 | 440 | 445 | 31,000 | 4,450 |
| 1998-09-16 | 430 | 440 | 429 | 440 | 43,000 | 4,400 |
| 1998-09-14 | 426 | 430 | 426 | 430 | 30,000 | 4,300 |
| 1998-09-11 | 427 | 430 | 426 | 426 | 101,000 | 4,260 |
| 1998-09-10 | 454 | 454 | 445 | 450 | 20,000 | 4,500 |
| 1998-09-09 | 455 | 455 | 449 | 454 | 22,000 | 4,540 |
| 1998-09-08 | 460 | 475 | 450 | 454 | 54,000 | 4,540 |
| 1998-09-07 | 455 | 456 | 444 | 455 | 58,000 | 4,550 |
| 1998-09-04 | 455 | 455 | 435 | 455 | 44,000 | 4,550 |
| 1998-09-03 | 459 | 459 | 459 | 459 | 12,000 | 4,590 |
| 1998-09-02 | 479 | 479 | 460 | 460 | 46,000 | 4,600 |
| 1998-09-01 | 470 | 470 | 457 | 470 | 63,000 | 4,700 |
| 1998-08-31 | 435 | 465 | 435 | 465 | 46,000 | 4,650 |
| 1998-08-28 | 420 | 420 | 420 | 420 | 28,000 | 4,200 |
| 1998-08-27 | 457 | 457 | 415 | 415 | 93,000 | 4,150 |
| 1998-08-26 | 464 | 465 | 455 | 457 | 35,000 | 4,570 |
| 1998-08-25 | 449 | 460 | 449 | 460 | 59,000 | 4,600 |
| 1998-08-24 | 459 | 459 | 449 | 449 | 13,000 | 4,490 |
| 1998-08-21 | 455 | 460 | 455 | 460 | 18,000 | 4,600 |
| 1998-08-20 | 465 | 465 | 443 | 443 | 9,000 | 4,430 |
| 1998-08-19 | 440 | 458 | 440 | 458 | 26,000 | 4,580 |
| 1998-08-18 | 455 | 455 | 448 | 455 | 28,000 | 4,550 |
| 1998-08-17 | 420 | 430 | 420 | 420 | 27,000 | 4,200 |
| 1998-08-14 | 436 | 436 | 425 | 425 | 39,000 | 4,250 |
| 1998-08-13 | 425 | 435 | 425 | 435 | 22,000 | 4,350 |
| 1998-08-12 | 430 | 431 | 425 | 425 | 20,000 | 4,250 |
| 1998-08-11 | 440 | 440 | 430 | 435 | 21,000 | 4,350 |
| 1998-08-10 | 450 | 450 | 440 | 440 | 23,000 | 4,400 |
| 1998-08-07 | 445 | 445 | 435 | 445 | 58,000 | 4,450 |
| 1998-08-06 | 426 | 445 | 426 | 445 | 29,000 | 4,450 |
| 1998-08-05 | 425 | 430 | 420 | 425 | 94,000 | 4,250 |
| 1998-08-04 | 430 | 430 | 425 | 425 | 78,000 | 4,250 |
| 1998-08-03 | 431 | 437 | 425 | 425 | 87,000 | 4,250 |
| 1998-07-31 | 440 | 440 | 430 | 430 | 79,000 | 4,300 |
| 1998-07-30 | 432 | 444 | 432 | 444 | 47,000 | 4,440 |
| 1998-07-29 | 440 | 440 | 437 | 437 | 26,000 | 4,370 |
| 1998-07-28 | 446 | 446 | 440 | 440 | 52,000 | 4,400 |
| 1998-07-27 | 465 | 465 | 446 | 446 | 24,000 | 4,460 |
| 1998-07-24 | 460 | 480 | 454 | 480 | 38,000 | 4,800 |
| 1998-07-23 | 490 | 498 | 480 | 480 | 42,000 | 4,800 |
| 1998-07-22 | 511 | 512 | 500 | 500 | 150,000 | 5,000 |
| 1998-07-21 | 518 | 520 | 518 | 518 | 28,000 | 5,180 |
| 1998-07-17 | 515 | 515 | 515 | 515 | 55,000 | 5,150 |
| 1998-07-16 | 511 | 515 | 511 | 512 | 76,000 | 5,120 |
| 1998-07-15 | 510 | 520 | 510 | 511 | 30,000 | 5,110 |
| 1998-07-14 | 506 | 510 | 506 | 510 | 88,000 | 5,100 |
| 1998-07-13 | 489 | 506 | 489 | 506 | 33,000 | 5,060 |
| 1998-07-10 | 499 | 500 | 495 | 495 | 121,000 | 4,950 |
| 1998-07-09 | 494 | 494 | 480 | 487 | 52,000 | 4,870 |
| 1998-07-08 | 480 | 487 | 480 | 487 | 62,000 | 4,870 |
| 1998-07-07 | 465 | 480 | 465 | 480 | 29,000 | 4,800 |
| 1998-07-06 | 475 | 475 | 471 | 475 | 47,000 | 4,750 |
| 1998-07-03 | 475 | 475 | 472 | 472 | 22,000 | 4,720 |
| 1998-07-02 | 485 | 485 | 480 | 480 | 69,000 | 4,800 |
| 1998-07-01 | 490 | 490 | 487 | 490 | 46,000 | 4,900 |
| 1998-06-30 | 480 | 493 | 480 | 490 | 44,000 | 4,900 |
| 1998-06-29 | 474 | 474 | 460 | 460 | 36,000 | 4,600 |
| 1998-06-26 | 474 | 479 | 460 | 479 | 13,000 | 4,790 |
| 1998-06-25 | 494 | 495 | 480 | 480 | 140,000 | 4,800 |
| 1998-06-24 | 482 | 494 | 482 | 494 | 32,000 | 4,940 |
| 1998-06-23 | 495 | 495 | 477 | 477 | 36,000 | 4,770 |
| 1998-06-22 | 479 | 494 | 479 | 492 | 86,000 | 4,920 |
| 1998-06-19 | 476 | 485 | 476 | 476 | 91,000 | 4,760 |
| 1998-06-18 | 465 | 485 | 465 | 466 | 49,000 | 4,660 |
| 1998-06-17 | 450 | 461 | 450 | 460 | 86,000 | 4,600 |
| 1998-06-16 | 449 | 449 | 445 | 446 | 21,000 | 4,460 |
| 1998-06-15 | 442 | 449 | 442 | 449 | 11,000 | 4,490 |
| 1998-06-12 | 440 | 450 | 430 | 450 | 134,000 | 4,500 |
| 1998-06-11 | 440 | 450 | 440 | 450 | 104,000 | 4,500 |
| 1998-06-10 | 441 | 442 | 440 | 440 | 27,000 | 4,400 |
| 1998-06-09 | 440 | 441 | 440 | 441 | 5,000 | 4,410 |
| 1998-06-08 | 445 | 452 | 441 | 442 | 45,000 | 4,420 |
| 1998-06-05 | 448 | 448 | 445 | 445 | 3,000 | 4,450 |
| 1998-06-04 | 449 | 449 | 440 | 448 | 40,000 | 4,480 |
| 1998-06-03 | 440 | 450 | 422 | 450 | 17,000 | 4,500 |
| 1998-06-02 | 440 | 450 | 440 | 450 | 25,000 | 4,500 |
| 1998-06-01 | 450 | 450 | 440 | 440 | 22,000 | 4,400 |
| 1998-05-29 | 425 | 435 | 424 | 435 | 70,000 | 4,350 |
| 1998-05-28 | 430 | 430 | 425 | 425 | 108,000 | 4,250 |
| 1998-05-27 | 426 | 434 | 425 | 430 | 24,000 | 4,300 |
| 1998-05-26 | 435 | 435 | 425 | 425 | 155,000 | 4,250 |
| 1998-05-25 | 461 | 461 | 420 | 435 | 238,000 | 4,350 |
| 1998-05-22 | 465 | 465 | 450 | 460 | 12,000 | 4,600 |
| 1998-05-21 | 440 | 461 | 440 | 460 | 76,000 | 4,600 |
| 1998-05-20 | 445 | 450 | 440 | 450 | 82,000 | 4,500 |
| 1998-05-19 | 432 | 438 | 432 | 438 | 13,000 | 4,380 |
| 1998-05-18 | 445 | 445 | 421 | 425 | 92,000 | 4,250 |
| 1998-05-15 | 445 | 445 | 440 | 445 | 59,000 | 4,450 |
| 1998-05-14 | 448 | 448 | 443 | 448 | 35,000 | 4,480 |
| 1998-05-13 | 445 | 455 | 444 | 448 | 99,000 | 4,480 |
| 1998-05-12 | 451 | 451 | 446 | 446 | 11,000 | 4,460 |
| 1998-05-11 | 450 | 451 | 450 | 450 | 6,000 | 4,500 |
| 1998-05-08 | 444 | 450 | 444 | 450 | 16,000 | 4,500 |
| 1998-05-07 | 440 | 448 | 435 | 443 | 48,000 | 4,430 |
| 1998-05-06 | 470 | 470 | 440 | 440 | 24,000 | 4,400 |
| 1998-05-01 | 470 | 479 | 451 | 453 | 15,000 | 4,530 |
| 1998-04-30 | 450 | 455 | 449 | 455 | 42,000 | 4,550 |
| 1998-04-28 | 460 | 460 | 445 | 450 | 32,000 | 4,500 |
| 1998-04-27 | 470 | 470 | 470 | 470 | 34,000 | 4,700 |
| 1998-04-24 | 488 | 494 | 486 | 492 | 66,000 | 4,920 |
| 1998-04-23 | 477 | 488 | 473 | 487 | 53,000 | 4,870 |
| 1998-04-22 | 480 | 480 | 475 | 477 | 182,000 | 4,770 |
| 1998-04-21 | 465 | 470 | 465 | 470 | 20,000 | 4,700 |
| 1998-04-20 | 455 | 460 | 455 | 460 | 17,000 | 4,600 |
| 1998-04-17 | 451 | 451 | 450 | 450 | 9,000 | 4,500 |
| 1998-04-16 | 455 | 455 | 450 | 450 | 53,000 | 4,500 |
| 1998-04-15 | 445 | 455 | 445 | 455 | 13,000 | 4,550 |
| 1998-04-14 | 456 | 456 | 449 | 449 | 47,000 | 4,490 |
| 1998-04-13 | 460 | 460 | 451 | 451 | 20,000 | 4,510 |
| 1998-04-10 | 460 | 460 | 460 | 460 | 37,000 | 4,600 |
| 1998-04-09 | 454 | 459 | 454 | 459 | 16,000 | 4,590 |
| 1998-04-08 | 443 | 469 | 443 | 469 | 32,000 | 4,690 |
| 1998-04-07 | 450 | 452 | 445 | 449 | 31,000 | 4,490 |
| 1998-04-06 | 452 | 452 | 451 | 452 | 63,000 | 4,520 |
| 1998-04-03 | 450 | 466 | 450 | 452 | 18,000 | 4,520 |
| 1998-04-02 | 477 | 477 | 454 | 459 | 34,000 | 4,590 |
| 1998-04-01 | 481 | 481 | 472 | 472 | 14,000 | 4,720 |
| 1998-03-31 | 489 | 490 | 475 | 487 | 48,000 | 4,870 |
| 1998-03-30 | 482 | 490 | 479 | 489 | 33,000 | 4,890 |
| 1998-03-27 | 476 | 483 | 474 | 483 | 12,000 | 4,830 |
| 1998-03-26 | 485 | 485 | 483 | 483 | 27,000 | 4,830 |
| 1998-03-25 | 480 | 485 | 480 | 480 | 16,000 | 4,800 |
| 1998-03-24 | 485 | 485 | 480 | 480 | 18,000 | 4,800 |
| 1998-03-23 | 490 | 490 | 480 | 485 | 57,000 | 4,850 |
| 1998-03-20 | 480 | 490 | 480 | 490 | 33,000 | 4,900 |
| 1998-03-19 | 482 | 485 | 480 | 485 | 54,000 | 4,850 |
| 1998-03-18 | 494 | 494 | 488 | 488 | 35,000 | 4,880 |
| 1998-03-17 | 485 | 495 | 480 | 495 | 37,000 | 4,950 |
| 1998-03-16 | 490 | 490 | 489 | 490 | 20,000 | 4,900 |
| 1998-03-13 | 485 | 489 | 485 | 489 | 93,000 | 4,890 |
| 1998-03-12 | 486 | 499 | 486 | 499 | 19,000 | 4,990 |
| 1998-03-11 | 491 | 499 | 491 | 499 | 55,000 | 4,990 |
| 1998-03-10 | 495 | 495 | 485 | 486 | 15,000 | 4,860 |
| 1998-03-09 | 520 | 520 | 490 | 490 | 30,000 | 4,900 |
| 1998-03-06 | 515 | 518 | 495 | 518 | 13,000 | 5,180 |
| 1998-03-05 | 515 | 520 | 515 | 520 | 35,000 | 5,200 |
| 1998-03-04 | 519 | 520 | 515 | 515 | 22,000 | 5,150 |
| 1998-03-03 | 505 | 530 | 505 | 530 | 101,000 | 5,300 |
| 1998-03-02 | 500 | 507 | 500 | 507 | 25,000 | 5,070 |
| 1998-02-27 | 492 | 500 | 492 | 500 | 13,000 | 5,000 |
| 1998-02-26 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1998-02-25 | 494 | 495 | 485 | 495 | 65,000 | 4,950 |
| 1998-02-24 | 499 | 500 | 495 | 495 | 65,000 | 4,950 |
| 1998-02-23 | 490 | 499 | 490 | 490 | 29,000 | 4,900 |
| 1998-02-20 | 499 | 502 | 497 | 502 | 52,000 | 5,020 |
| 1998-02-19 | 500 | 500 | 490 | 500 | 29,000 | 5,000 |
| 1998-02-18 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 1998-02-17 | 480 | 499 | 480 | 499 | 28,000 | 4,990 |
| 1998-02-16 | 473 | 500 | 473 | 500 | 30,000 | 5,000 |
| 1998-02-13 | 491 | 491 | 479 | 479 | 15,000 | 4,790 |
| 1998-02-12 | 490 | 490 | 479 | 490 | 34,000 | 4,900 |
| 1998-02-10 | 499 | 499 | 480 | 480 | 33,000 | 4,800 |
| 1998-02-09 | 500 | 500 | 478 | 490 | 40,000 | 4,900 |
| 1998-02-06 | 517 | 517 | 517 | 517 | 13,000 | 5,170 |
| 1998-02-05 | 493 | 513 | 490 | 513 | 25,000 | 5,130 |
| 1998-02-04 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 1998-02-03 | 512 | 516 | 496 | 516 | 12,000 | 5,160 |
| 1998-02-02 | 512 | 516 | 502 | 502 | 38,000 | 5,020 |
| 1998-01-30 | 529 | 529 | 509 | 511 | 13,000 | 5,110 |
| 1998-01-29 | 520 | 530 | 510 | 520 | 21,000 | 5,200 |
| 1998-01-28 | 519 | 530 | 512 | 530 | 74,000 | 5,300 |
| 1998-01-27 | 509 | 520 | 500 | 520 | 71,000 | 5,200 |
| 1998-01-26 | 514 | 520 | 509 | 511 | 122,000 | 5,110 |
| 1998-01-23 | 523 | 523 | 502 | 520 | 13,000 | 5,200 |
| 1998-01-22 | 530 | 530 | 511 | 529 | 73,000 | 5,290 |
| 1998-01-21 | 533 | 533 | 531 | 531 | 11,000 | 5,310 |
| 1998-01-20 | 537 | 537 | 504 | 533 | 43,000 | 5,330 |
| 1998-01-19 | 523 | 540 | 523 | 537 | 25,000 | 5,370 |
| 1998-01-16 | 507 | 520 | 502 | 520 | 23,000 | 5,200 |
| 1998-01-14 | 515 | 516 | 492 | 492 | 70,000 | 4,920 |
| 1998-01-13 | 516 | 519 | 509 | 511 | 73,000 | 5,110 |
| 1998-01-12 | 510 | 515 | 510 | 515 | 7,000 | 5,150 |
| 1998-01-09 | 520 | 520 | 513 | 520 | 33,000 | 5,200 |
| 1998-01-08 | 519 | 520 | 519 | 520 | 36,000 | 5,200 |
| 1998-01-07 | 515 | 519 | 515 | 519 | 23,000 | 5,190 |
| 1998-01-06 | 520 | 520 | 505 | 520 | 26,000 | 5,200 |
| 1998-01-05 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
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
