8395 (株)佐賀銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 333 | 350 | 333 | 350 | 11,000 | 3,500 |
| 1999-12-29 | 342 | 347 | 331 | 332 | 67,000 | 3,320 |
| 1999-12-28 | 342 | 355 | 342 | 355 | 5,000 | 3,550 |
| 1999-12-27 | 360 | 360 | 340 | 355 | 37,000 | 3,550 |
| 1999-12-24 | 360 | 360 | 358 | 358 | 32,000 | 3,580 |
| 1999-12-22 | 364 | 364 | 356 | 360 | 60,000 | 3,600 |
| 1999-12-21 | 341 | 356 | 341 | 350 | 92,000 | 3,500 |
| 1999-12-20 | 365 | 365 | 350 | 350 | 88,000 | 3,500 |
| 1999-12-17 | 370 | 370 | 360 | 360 | 67,000 | 3,600 |
| 1999-12-16 | 363 | 366 | 350 | 365 | 80,000 | 3,650 |
| 1999-12-15 | 375 | 375 | 360 | 360 | 63,000 | 3,600 |
| 1999-12-14 | 370 | 376 | 370 | 375 | 48,000 | 3,750 |
| 1999-12-13 | 362 | 374 | 362 | 366 | 68,000 | 3,660 |
| 1999-12-10 | 364 | 371 | 361 | 371 | 130,000 | 3,710 |
| 1999-12-09 | 365 | 365 | 361 | 364 | 23,000 | 3,640 |
| 1999-12-08 | 371 | 373 | 369 | 373 | 64,000 | 3,730 |
| 1999-12-07 | 385 | 385 | 371 | 371 | 81,000 | 3,710 |
| 1999-12-06 | 370 | 383 | 370 | 381 | 95,000 | 3,810 |
| 1999-12-03 | 370 | 377 | 370 | 370 | 46,000 | 3,700 |
| 1999-12-02 | 384 | 384 | 371 | 371 | 81,000 | 3,710 |
| 1999-12-01 | 374 | 377 | 373 | 374 | 66,000 | 3,740 |
| 1999-11-30 | 368 | 380 | 366 | 374 | 32,000 | 3,740 |
| 1999-11-29 | 370 | 370 | 370 | 370 | 13,000 | 3,700 |
| 1999-11-26 | 380 | 380 | 371 | 372 | 14,000 | 3,720 |
| 1999-11-25 | 373 | 385 | 366 | 385 | 33,000 | 3,850 |
| 1999-11-24 | 390 | 390 | 360 | 383 | 160,000 | 3,830 |
| 1999-11-22 | 387 | 392 | 386 | 387 | 60,000 | 3,870 |
| 1999-11-19 | 387 | 388 | 387 | 387 | 43,000 | 3,870 |
| 1999-11-18 | 384 | 387 | 384 | 387 | 39,000 | 3,870 |
| 1999-11-17 | 383 | 383 | 378 | 381 | 21,000 | 3,810 |
| 1999-11-16 | 372 | 383 | 372 | 381 | 13,000 | 3,810 |
| 1999-11-15 | 383 | 384 | 377 | 377 | 8,000 | 3,770 |
| 1999-11-12 | 383 | 385 | 380 | 385 | 22,000 | 3,850 |
| 1999-11-11 | 377 | 385 | 377 | 380 | 48,000 | 3,800 |
| 1999-11-10 | 378 | 380 | 378 | 379 | 16,000 | 3,790 |
| 1999-11-09 | 385 | 390 | 377 | 378 | 100,000 | 3,780 |
| 1999-11-08 | 386 | 386 | 381 | 386 | 20,000 | 3,860 |
| 1999-11-05 | 375 | 394 | 370 | 394 | 110,000 | 3,940 |
| 1999-11-04 | 379 | 387 | 377 | 377 | 54,000 | 3,770 |
| 1999-11-02 | 393 | 393 | 383 | 383 | 51,000 | 3,830 |
| 1999-11-01 | 404 | 404 | 375 | 393 | 79,000 | 3,930 |
| 1999-10-29 | 374 | 394 | 374 | 394 | 86,000 | 3,940 |
| 1999-10-28 | 380 | 380 | 372 | 372 | 81,000 | 3,720 |
| 1999-10-27 | 376 | 389 | 376 | 384 | 68,000 | 3,840 |
| 1999-10-26 | 377 | 377 | 376 | 376 | 105,000 | 3,760 |
| 1999-10-25 | 383 | 386 | 381 | 385 | 74,000 | 3,850 |
| 1999-10-22 | 383 | 383 | 380 | 383 | 36,000 | 3,830 |
| 1999-10-21 | 380 | 388 | 380 | 388 | 43,000 | 3,880 |
| 1999-10-20 | 389 | 391 | 386 | 391 | 72,000 | 3,910 |
| 1999-10-19 | 389 | 389 | 380 | 389 | 66,000 | 3,890 |
| 1999-10-18 | 385 | 389 | 384 | 389 | 41,000 | 3,890 |
| 1999-10-15 | 384 | 386 | 384 | 385 | 20,000 | 3,850 |
| 1999-10-14 | 375 | 385 | 375 | 384 | 59,000 | 3,840 |
| 1999-10-13 | 377 | 377 | 376 | 376 | 30,000 | 3,760 |
| 1999-10-12 | 373 | 378 | 373 | 377 | 39,000 | 3,770 |
| 1999-10-08 | 372 | 381 | 372 | 381 | 32,000 | 3,810 |
| 1999-10-07 | 390 | 390 | 372 | 372 | 69,000 | 3,720 |
| 1999-10-06 | 395 | 395 | 376 | 381 | 15,000 | 3,810 |
| 1999-10-05 | 396 | 396 | 396 | 396 | 65,000 | 3,960 |
| 1999-10-04 | 410 | 410 | 403 | 406 | 66,000 | 4,060 |
| 1999-10-01 | 417 | 419 | 409 | 415 | 69,000 | 4,150 |
| 1999-09-30 | 400 | 415 | 385 | 415 | 83,000 | 4,150 |
| 1999-09-29 | 399 | 400 | 376 | 396 | 39,000 | 3,960 |
| 1999-09-28 | 389 | 401 | 389 | 400 | 23,000 | 4,000 |
| 1999-09-27 | 383 | 390 | 378 | 390 | 15,000 | 3,900 |
| 1999-09-24 | 395 | 400 | 380 | 385 | 44,000 | 3,850 |
| 1999-09-22 | 411 | 411 | 396 | 407 | 37,000 | 4,070 |
| 1999-09-21 | 401 | 410 | 397 | 406 | 84,000 | 4,060 |
| 1999-09-20 | 419 | 419 | 401 | 406 | 48,000 | 4,060 |
| 1999-09-17 | 367 | 391 | 367 | 390 | 129,000 | 3,900 |
| 1999-09-16 | 385 | 385 | 359 | 360 | 206,000 | 3,600 |
| 1999-09-14 | 400 | 400 | 390 | 400 | 47,000 | 4,000 |
| 1999-09-13 | 403 | 403 | 390 | 400 | 44,000 | 4,000 |
| 1999-09-10 | 415 | 420 | 391 | 408 | 105,000 | 4,080 |
| 1999-09-09 | 388 | 410 | 388 | 410 | 32,000 | 4,100 |
| 1999-09-08 | 400 | 400 | 378 | 378 | 202,000 | 3,780 |
| 1999-09-07 | 401 | 405 | 400 | 401 | 37,000 | 4,010 |
| 1999-09-06 | 401 | 402 | 400 | 401 | 15,000 | 4,010 |
| 1999-09-03 | 402 | 403 | 401 | 401 | 11,000 | 4,010 |
| 1999-09-02 | 419 | 419 | 400 | 400 | 49,000 | 4,000 |
| 1999-09-01 | 405 | 414 | 401 | 414 | 108,000 | 4,140 |
| 1999-08-31 | 407 | 407 | 400 | 401 | 14,000 | 4,010 |
| 1999-08-30 | 419 | 419 | 410 | 411 | 30,000 | 4,110 |
| 1999-08-27 | 420 | 420 | 410 | 420 | 17,000 | 4,200 |
| 1999-08-26 | 421 | 425 | 421 | 425 | 13,000 | 4,250 |
| 1999-08-25 | 415 | 430 | 408 | 430 | 43,000 | 4,300 |
| 1999-08-24 | 440 | 440 | 430 | 430 | 30,000 | 4,300 |
| 1999-08-23 | 411 | 435 | 411 | 435 | 10,000 | 4,350 |
| 1999-08-20 | 421 | 421 | 415 | 420 | 70,000 | 4,200 |
| 1999-08-19 | 431 | 436 | 425 | 425 | 68,000 | 4,250 |
| 1999-08-18 | 440 | 440 | 430 | 430 | 25,000 | 4,300 |
| 1999-08-17 | 435 | 435 | 430 | 435 | 21,000 | 4,350 |
| 1999-08-16 | 420 | 435 | 420 | 435 | 10,000 | 4,350 |
| 1999-08-13 | 428 | 431 | 425 | 430 | 39,000 | 4,300 |
| 1999-08-12 | 421 | 433 | 421 | 433 | 23,000 | 4,330 |
| 1999-08-11 | 430 | 431 | 430 | 431 | 10,000 | 4,310 |
| 1999-08-10 | 429 | 432 | 429 | 431 | 49,000 | 4,310 |
| 1999-08-09 | 428 | 428 | 428 | 428 | 16,000 | 4,280 |
| 1999-08-06 | 425 | 431 | 425 | 431 | 28,000 | 4,310 |
| 1999-08-05 | 433 | 433 | 430 | 430 | 26,000 | 4,300 |
| 1999-08-04 | 433 | 433 | 425 | 433 | 21,000 | 4,330 |
| 1999-08-03 | 440 | 440 | 430 | 438 | 40,000 | 4,380 |
| 1999-08-02 | 424 | 433 | 424 | 433 | 14,000 | 4,330 |
| 1999-07-30 | 429 | 434 | 425 | 434 | 137,000 | 4,340 |
| 1999-07-29 | 419 | 420 | 419 | 420 | 34,000 | 4,200 |
| 1999-07-28 | 418 | 419 | 418 | 419 | 15,000 | 4,190 |
| 1999-07-27 | 415 | 420 | 415 | 418 | 29,000 | 4,180 |
| 1999-07-26 | 415 | 416 | 415 | 416 | 10,000 | 4,160 |
| 1999-07-23 | 413 | 415 | 410 | 415 | 44,000 | 4,150 |
| 1999-07-22 | 430 | 430 | 417 | 418 | 56,000 | 4,180 |
| 1999-07-21 | 422 | 430 | 421 | 430 | 80,000 | 4,300 |
| 1999-07-19 | 411 | 420 | 411 | 416 | 35,000 | 4,160 |
| 1999-07-16 | 420 | 420 | 410 | 410 | 24,000 | 4,100 |
| 1999-07-15 | 411 | 412 | 410 | 411 | 24,000 | 4,110 |
| 1999-07-14 | 408 | 410 | 408 | 410 | 11,000 | 4,100 |
| 1999-07-13 | 410 | 411 | 409 | 410 | 19,000 | 4,100 |
| 1999-07-12 | 417 | 417 | 410 | 411 | 33,000 | 4,110 |
| 1999-07-09 | 402 | 402 | 396 | 402 | 61,000 | 4,020 |
| 1999-07-08 | 401 | 402 | 400 | 402 | 17,000 | 4,020 |
| 1999-07-07 | 400 | 403 | 400 | 402 | 16,000 | 4,020 |
| 1999-07-06 | 402 | 406 | 400 | 401 | 50,000 | 4,010 |
| 1999-07-05 | 409 | 409 | 402 | 402 | 37,000 | 4,020 |
| 1999-07-02 | 435 | 435 | 429 | 429 | 53,000 | 4,290 |
| 1999-07-01 | 401 | 410 | 401 | 405 | 32,000 | 4,050 |
| 1999-06-30 | 410 | 411 | 400 | 401 | 75,000 | 4,010 |
| 1999-06-29 | 415 | 416 | 410 | 414 | 25,000 | 4,140 |
| 1999-06-28 | 415 | 420 | 414 | 415 | 84,000 | 4,150 |
| 1999-06-25 | 410 | 420 | 410 | 420 | 57,000 | 4,200 |
| 1999-06-24 | 420 | 422 | 420 | 420 | 67,000 | 4,200 |
| 1999-06-23 | 430 | 430 | 417 | 420 | 221,000 | 4,200 |
| 1999-06-22 | 448 | 448 | 430 | 430 | 50,000 | 4,300 |
| 1999-06-21 | 420 | 426 | 420 | 426 | 84,000 | 4,260 |
| 1999-06-18 | 420 | 420 | 415 | 420 | 95,000 | 4,200 |
| 1999-06-17 | 411 | 411 | 400 | 410 | 162,000 | 4,100 |
| 1999-06-16 | 415 | 416 | 415 | 416 | 47,000 | 4,160 |
| 1999-06-15 | 413 | 418 | 413 | 415 | 67,000 | 4,150 |
| 1999-06-14 | 413 | 420 | 413 | 420 | 12,000 | 4,200 |
| 1999-06-11 | 425 | 425 | 418 | 423 | 127,000 | 4,230 |
| 1999-06-10 | 407 | 420 | 407 | 420 | 31,000 | 4,200 |
| 1999-06-09 | 405 | 410 | 401 | 410 | 49,000 | 4,100 |
| 1999-06-08 | 405 | 408 | 402 | 405 | 11,000 | 4,050 |
| 1999-06-07 | 408 | 414 | 400 | 414 | 36,000 | 4,140 |
| 1999-06-04 | 405 | 409 | 405 | 409 | 10,000 | 4,090 |
| 1999-06-03 | 399 | 410 | 399 | 410 | 8,000 | 4,100 |
| 1999-06-02 | 420 | 420 | 405 | 414 | 61,000 | 4,140 |
| 1999-06-01 | 408 | 410 | 395 | 410 | 68,000 | 4,100 |
| 1999-05-31 | 390 | 400 | 390 | 398 | 34,000 | 3,980 |
| 1999-05-28 | 401 | 401 | 399 | 401 | 11,000 | 4,010 |
| 1999-05-27 | 401 | 401 | 398 | 401 | 55,000 | 4,010 |
| 1999-05-26 | 400 | 401 | 400 | 401 | 27,000 | 4,010 |
| 1999-05-25 | 401 | 401 | 397 | 401 | 49,000 | 4,010 |
| 1999-05-24 | 402 | 403 | 400 | 403 | 41,000 | 4,030 |
| 1999-05-21 | 395 | 400 | 390 | 392 | 23,000 | 3,920 |
| 1999-05-20 | 408 | 408 | 400 | 403 | 116,000 | 4,030 |
| 1999-05-19 | 408 | 408 | 400 | 408 | 68,000 | 4,080 |
| 1999-05-18 | 408 | 408 | 400 | 408 | 37,000 | 4,080 |
| 1999-05-17 | 400 | 400 | 397 | 398 | 41,000 | 3,980 |
| 1999-05-14 | 406 | 406 | 400 | 400 | 126,000 | 4,000 |
| 1999-05-13 | 408 | 410 | 406 | 406 | 44,000 | 4,060 |
| 1999-05-12 | 406 | 411 | 406 | 409 | 29,000 | 4,090 |
| 1999-05-11 | 405 | 405 | 403 | 403 | 52,000 | 4,030 |
| 1999-05-10 | 410 | 410 | 404 | 405 | 38,000 | 4,050 |
| 1999-05-07 | 424 | 424 | 407 | 410 | 61,000 | 4,100 |
| 1999-05-06 | 423 | 423 | 419 | 419 | 24,000 | 4,190 |
| 1999-04-30 | 406 | 411 | 403 | 403 | 39,000 | 4,030 |
| 1999-04-28 | 410 | 410 | 403 | 403 | 63,000 | 4,030 |
| 1999-04-27 | 419 | 419 | 415 | 415 | 22,000 | 4,150 |
| 1999-04-26 | 407 | 419 | 405 | 419 | 11,000 | 4,190 |
| 1999-04-23 | 414 | 415 | 407 | 407 | 29,000 | 4,070 |
| 1999-04-22 | 417 | 417 | 412 | 415 | 25,000 | 4,150 |
| 1999-04-21 | 403 | 407 | 402 | 402 | 14,000 | 4,020 |
| 1999-04-20 | 412 | 414 | 400 | 402 | 61,000 | 4,020 |
| 1999-04-19 | 417 | 417 | 402 | 402 | 67,000 | 4,020 |
| 1999-04-16 | 418 | 418 | 402 | 402 | 40,000 | 4,020 |
| 1999-04-15 | 403 | 406 | 402 | 405 | 57,000 | 4,050 |
| 1999-04-14 | 400 | 405 | 400 | 401 | 31,000 | 4,010 |
| 1999-04-13 | 411 | 411 | 399 | 405 | 160,000 | 4,050 |
| 1999-04-12 | 413 | 413 | 406 | 406 | 58,000 | 4,060 |
| 1999-04-09 | 411 | 413 | 408 | 408 | 77,000 | 4,080 |
| 1999-04-08 | 410 | 411 | 407 | 408 | 37,000 | 4,080 |
| 1999-04-07 | 416 | 416 | 406 | 407 | 87,000 | 4,070 |
| 1999-04-06 | 421 | 421 | 406 | 406 | 130,000 | 4,060 |
| 1999-04-05 | 447 | 447 | 432 | 435 | 45,000 | 4,350 |
| 1999-04-02 | 459 | 459 | 441 | 447 | 67,000 | 4,470 |
| 1999-04-01 | 450 | 450 | 444 | 449 | 54,000 | 4,490 |
| 1999-03-31 | 445 | 445 | 440 | 440 | 48,000 | 4,400 |
| 1999-03-30 | 438 | 442 | 437 | 440 | 53,000 | 4,400 |
| 1999-03-29 | 419 | 429 | 414 | 428 | 57,000 | 4,280 |
| 1999-03-26 | 439 | 439 | 416 | 416 | 14,000 | 4,160 |
| 1999-03-25 | 451 | 460 | 431 | 439 | 131,000 | 4,390 |
| 1999-03-24 | 465 | 465 | 450 | 450 | 53,000 | 4,500 |
| 1999-03-23 | 460 | 460 | 440 | 455 | 61,000 | 4,550 |
| 1999-03-19 | 446 | 454 | 445 | 450 | 80,000 | 4,500 |
| 1999-03-18 | 450 | 452 | 436 | 445 | 63,000 | 4,450 |
| 1999-03-17 | 448 | 448 | 440 | 446 | 65,000 | 4,460 |
| 1999-03-16 | 455 | 455 | 446 | 448 | 44,000 | 4,480 |
| 1999-03-15 | 456 | 456 | 445 | 445 | 43,000 | 4,450 |
| 1999-03-12 | 479 | 479 | 455 | 456 | 104,000 | 4,560 |
| 1999-03-11 | 465 | 470 | 460 | 469 | 90,000 | 4,690 |
| 1999-03-10 | 452 | 465 | 446 | 465 | 27,000 | 4,650 |
| 1999-03-09 | 460 | 463 | 450 | 460 | 44,000 | 4,600 |
| 1999-03-08 | 455 | 475 | 455 | 470 | 47,000 | 4,700 |
| 1999-03-05 | 420 | 475 | 420 | 475 | 63,000 | 4,750 |
| 1999-03-04 | 408 | 415 | 408 | 415 | 46,000 | 4,150 |
| 1999-03-03 | 401 | 403 | 397 | 403 | 38,000 | 4,030 |
| 1999-03-02 | 406 | 406 | 401 | 402 | 60,000 | 4,020 |
| 1999-03-01 | 395 | 401 | 395 | 396 | 29,000 | 3,960 |
| 1999-02-26 | 397 | 408 | 395 | 395 | 72,000 | 3,950 |
| 1999-02-25 | 399 | 400 | 398 | 398 | 12,000 | 3,980 |
| 1999-02-24 | 407 | 407 | 400 | 400 | 12,000 | 4,000 |
| 1999-02-23 | 409 | 409 | 400 | 409 | 36,000 | 4,090 |
| 1999-02-22 | 402 | 404 | 402 | 404 | 24,000 | 4,040 |
| 1999-02-19 | 400 | 401 | 400 | 400 | 45,000 | 4,000 |
| 1999-02-18 | 410 | 410 | 400 | 400 | 31,000 | 4,000 |
| 1999-02-17 | 410 | 410 | 405 | 405 | 9,000 | 4,050 |
| 1999-02-16 | 405 | 410 | 405 | 410 | 44,000 | 4,100 |
| 1999-02-15 | 402 | 408 | 400 | 408 | 15,000 | 4,080 |
| 1999-02-12 | 400 | 401 | 400 | 401 | 23,000 | 4,010 |
| 1999-02-10 | 400 | 400 | 399 | 400 | 9,000 | 4,000 |
| 1999-02-09 | 405 | 408 | 400 | 400 | 28,000 | 4,000 |
| 1999-02-08 | 402 | 402 | 395 | 402 | 34,000 | 4,020 |
| 1999-02-05 | 407 | 407 | 402 | 402 | 45,000 | 4,020 |
| 1999-02-04 | 409 | 410 | 405 | 407 | 40,000 | 4,070 |
| 1999-02-03 | 414 | 414 | 407 | 414 | 45,000 | 4,140 |
| 1999-02-02 | 415 | 417 | 412 | 417 | 84,000 | 4,170 |
| 1999-02-01 | 410 | 410 | 407 | 407 | 58,000 | 4,070 |
| 1999-01-29 | 408 | 409 | 403 | 409 | 92,000 | 4,090 |
| 1999-01-28 | 407 | 407 | 405 | 405 | 56,000 | 4,050 |
| 1999-01-27 | 408 | 408 | 407 | 407 | 45,000 | 4,070 |
| 1999-01-26 | 410 | 410 | 409 | 409 | 48,000 | 4,090 |
| 1999-01-25 | 410 | 413 | 407 | 410 | 129,000 | 4,100 |
| 1999-01-22 | 434 | 434 | 413 | 413 | 100,000 | 4,130 |
| 1999-01-21 | 420 | 424 | 417 | 417 | 49,000 | 4,170 |
| 1999-01-20 | 425 | 425 | 416 | 416 | 55,000 | 4,160 |
| 1999-01-19 | 431 | 431 | 425 | 425 | 93,000 | 4,250 |
| 1999-01-18 | 430 | 431 | 430 | 431 | 13,000 | 4,310 |
| 1999-01-14 | 433 | 433 | 432 | 432 | 8,000 | 4,320 |
| 1999-01-13 | 436 | 436 | 433 | 433 | 35,000 | 4,330 |
| 1999-01-12 | 439 | 439 | 435 | 436 | 25,000 | 4,360 |
| 1999-01-11 | 440 | 440 | 435 | 440 | 21,000 | 4,400 |
| 1999-01-08 | 440 | 441 | 440 | 440 | 18,000 | 4,400 |
| 1999-01-07 | 445 | 445 | 440 | 440 | 11,000 | 4,400 |
| 1999-01-06 | 440 | 444 | 440 | 444 | 16,000 | 4,440 |
| 1999-01-05 | 446 | 446 | 437 | 440 | 72,000 | 4,400 |
| 1999-01-04 | 434 | 434 | 430 | 430 | 27,000 | 4,300 |
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
