8395 (株)佐賀銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 361 | 367 | 361 | 365 | 8,000 | 3,650 |
| 2000-12-28 | 363 | 366 | 360 | 366 | 26,000 | 3,660 |
| 2000-12-27 | 362 | 369 | 362 | 362 | 18,000 | 3,620 |
| 2000-12-26 | 370 | 375 | 361 | 375 | 14,000 | 3,750 |
| 2000-12-25 | 361 | 370 | 361 | 370 | 109,000 | 3,700 |
| 2000-12-22 | 372 | 372 | 360 | 360 | 32,000 | 3,600 |
| 2000-12-21 | 355 | 369 | 355 | 367 | 19,000 | 3,670 |
| 2000-12-20 | 362 | 362 | 360 | 360 | 15,000 | 3,600 |
| 2000-12-19 | 380 | 380 | 360 | 360 | 76,000 | 3,600 |
| 2000-12-18 | 360 | 380 | 360 | 380 | 40,000 | 3,800 |
| 2000-12-15 | 365 | 366 | 360 | 360 | 32,000 | 3,600 |
| 2000-12-14 | 365 | 374 | 364 | 374 | 34,000 | 3,740 |
| 2000-12-13 | 369 | 375 | 365 | 375 | 21,000 | 3,750 |
| 2000-12-12 | 380 | 380 | 376 | 379 | 11,000 | 3,790 |
| 2000-12-11 | 365 | 380 | 365 | 380 | 43,000 | 3,800 |
| 2000-12-08 | 360 | 365 | 360 | 364 | 112,000 | 3,640 |
| 2000-12-07 | 366 | 368 | 365 | 365 | 34,000 | 3,650 |
| 2000-12-06 | 382 | 382 | 374 | 374 | 5,000 | 3,740 |
| 2000-12-05 | 375 | 382 | 375 | 382 | 134,000 | 3,820 |
| 2000-12-04 | 388 | 388 | 370 | 375 | 47,000 | 3,750 |
| 2000-12-01 | 385 | 385 | 378 | 378 | 45,000 | 3,780 |
| 2000-11-30 | 367 | 380 | 367 | 380 | 23,000 | 3,800 |
| 2000-11-29 | 366 | 374 | 366 | 367 | 13,000 | 3,670 |
| 2000-11-28 | 367 | 369 | 366 | 366 | 12,000 | 3,660 |
| 2000-11-27 | 375 | 378 | 369 | 369 | 7,000 | 3,690 |
| 2000-11-24 | 372 | 375 | 372 | 375 | 16,000 | 3,750 |
| 2000-11-22 | 380 | 380 | 367 | 367 | 81,000 | 3,670 |
| 2000-11-21 | 373 | 373 | 367 | 371 | 15,000 | 3,710 |
| 2000-11-20 | 375 | 375 | 370 | 373 | 19,000 | 3,730 |
| 2000-11-17 | 371 | 377 | 369 | 369 | 67,000 | 3,690 |
| 2000-11-16 | 375 | 375 | 360 | 360 | 11,000 | 3,600 |
| 2000-11-15 | 363 | 371 | 363 | 370 | 25,000 | 3,700 |
| 2000-11-14 | 370 | 370 | 360 | 360 | 10,000 | 3,600 |
| 2000-11-13 | 361 | 370 | 360 | 370 | 17,000 | 3,700 |
| 2000-11-10 | 365 | 365 | 360 | 363 | 17,000 | 3,630 |
| 2000-11-09 | 373 | 373 | 367 | 367 | 9,000 | 3,670 |
| 2000-11-08 | 370 | 376 | 370 | 376 | 8,000 | 3,760 |
| 2000-11-07 | 379 | 380 | 373 | 373 | 23,000 | 3,730 |
| 2000-11-06 | 375 | 380 | 373 | 380 | 30,000 | 3,800 |
| 2000-11-02 | 385 | 385 | 380 | 381 | 45,000 | 3,810 |
| 2000-11-01 | 379 | 380 | 375 | 375 | 42,000 | 3,750 |
| 2000-10-31 | 380 | 380 | 370 | 379 | 15,000 | 3,790 |
| 2000-10-30 | 377 | 380 | 370 | 380 | 16,000 | 3,800 |
| 2000-10-27 | 383 | 383 | 375 | 375 | 7,000 | 3,750 |
| 2000-10-26 | 371 | 383 | 363 | 383 | 36,000 | 3,830 |
| 2000-10-25 | 379 | 380 | 371 | 371 | 5,000 | 3,710 |
| 2000-10-24 | 385 | 385 | 382 | 384 | 39,000 | 3,840 |
| 2000-10-23 | 380 | 381 | 371 | 380 | 27,000 | 3,800 |
| 2000-10-20 | 383 | 385 | 381 | 384 | 40,000 | 3,840 |
| 2000-10-19 | 385 | 385 | 376 | 376 | 57,000 | 3,760 |
| 2000-10-18 | 389 | 389 | 378 | 385 | 37,000 | 3,850 |
| 2000-10-17 | 380 | 385 | 380 | 385 | 27,000 | 3,850 |
| 2000-10-16 | 385 | 386 | 385 | 386 | 20,000 | 3,860 |
| 2000-10-13 | 387 | 392 | 386 | 386 | 9,000 | 3,860 |
| 2000-10-12 | 392 | 392 | 388 | 392 | 7,000 | 3,920 |
| 2000-10-11 | 394 | 394 | 388 | 393 | 15,000 | 3,930 |
| 2000-10-10 | 399 | 399 | 386 | 394 | 26,000 | 3,940 |
| 2000-10-06 | 381 | 400 | 381 | 400 | 26,000 | 4,000 |
| 2000-10-05 | 370 | 390 | 370 | 390 | 31,000 | 3,900 |
| 2000-10-04 | 393 | 393 | 386 | 390 | 25,000 | 3,900 |
| 2000-10-03 | 399 | 399 | 394 | 394 | 46,000 | 3,940 |
| 2000-10-02 | 400 | 400 | 386 | 397 | 59,000 | 3,970 |
| 2000-09-29 | 390 | 390 | 385 | 390 | 57,000 | 3,900 |
| 2000-09-28 | 375 | 381 | 375 | 381 | 41,000 | 3,810 |
| 2000-09-27 | 370 | 377 | 367 | 376 | 6,000 | 3,760 |
| 2000-09-26 | 380 | 380 | 372 | 372 | 12,000 | 3,720 |
| 2000-09-25 | 367 | 380 | 367 | 380 | 31,000 | 3,800 |
| 2000-09-22 | 395 | 396 | 367 | 367 | 49,000 | 3,670 |
| 2000-09-21 | 367 | 385 | 367 | 380 | 114,000 | 3,800 |
| 2000-09-20 | 389 | 390 | 387 | 387 | 106,000 | 3,870 |
| 2000-09-19 | 376 | 384 | 366 | 384 | 57,000 | 3,840 |
| 2000-09-18 | 368 | 368 | 361 | 366 | 15,000 | 3,660 |
| 2000-09-14 | 368 | 368 | 360 | 360 | 6,000 | 3,600 |
| 2000-09-13 | 360 | 360 | 358 | 358 | 4,000 | 3,580 |
| 2000-09-12 | 368 | 368 | 352 | 356 | 25,000 | 3,560 |
| 2000-09-11 | 360 | 369 | 360 | 361 | 16,000 | 3,610 |
| 2000-09-08 | 360 | 370 | 360 | 370 | 44,000 | 3,700 |
| 2000-09-07 | 361 | 370 | 355 | 370 | 35,000 | 3,700 |
| 2000-09-06 | 360 | 361 | 360 | 361 | 10,000 | 3,610 |
| 2000-09-05 | 364 | 365 | 361 | 365 | 18,000 | 3,650 |
| 2000-09-04 | 370 | 370 | 364 | 365 | 33,000 | 3,650 |
| 2000-09-01 | 370 | 370 | 365 | 365 | 37,000 | 3,650 |
| 2000-08-31 | 370 | 370 | 365 | 370 | 30,000 | 3,700 |
| 2000-08-30 | 370 | 371 | 369 | 371 | 20,000 | 3,710 |
| 2000-08-29 | 364 | 373 | 364 | 373 | 27,000 | 3,730 |
| 2000-08-28 | 369 | 374 | 369 | 374 | 14,000 | 3,740 |
| 2000-08-25 | 373 | 374 | 364 | 374 | 40,000 | 3,740 |
| 2000-08-24 | 376 | 376 | 374 | 375 | 27,000 | 3,750 |
| 2000-08-23 | 374 | 380 | 374 | 376 | 9,000 | 3,760 |
| 2000-08-22 | 390 | 390 | 374 | 379 | 51,000 | 3,790 |
| 2000-08-21 | 390 | 390 | 380 | 380 | 12,000 | 3,800 |
| 2000-08-18 | 381 | 390 | 380 | 390 | 64,000 | 3,900 |
| 2000-08-17 | 379 | 379 | 376 | 376 | 3,000 | 3,760 |
| 2000-08-16 | 369 | 380 | 369 | 380 | 21,000 | 3,800 |
| 2000-08-15 | 361 | 369 | 361 | 369 | 16,000 | 3,690 |
| 2000-08-14 | 372 | 372 | 361 | 366 | 16,000 | 3,660 |
| 2000-08-11 | 374 | 374 | 371 | 374 | 12,000 | 3,740 |
| 2000-08-10 | 373 | 373 | 365 | 370 | 16,000 | 3,700 |
| 2000-08-09 | 366 | 370 | 364 | 370 | 18,000 | 3,700 |
| 2000-08-08 | 366 | 366 | 364 | 366 | 12,000 | 3,660 |
| 2000-08-07 | 365 | 374 | 363 | 374 | 58,000 | 3,740 |
| 2000-08-04 | 358 | 365 | 358 | 365 | 23,000 | 3,650 |
| 2000-08-03 | 361 | 361 | 360 | 360 | 9,000 | 3,600 |
| 2000-08-02 | 370 | 370 | 362 | 362 | 30,000 | 3,620 |
| 2000-08-01 | 367 | 367 | 360 | 365 | 46,000 | 3,650 |
| 2000-07-31 | 365 | 377 | 355 | 358 | 68,000 | 3,580 |
| 2000-07-28 | 365 | 365 | 364 | 365 | 13,000 | 3,650 |
| 2000-07-27 | 370 | 370 | 352 | 370 | 48,000 | 3,700 |
| 2000-07-26 | 380 | 380 | 373 | 373 | 9,000 | 3,730 |
| 2000-07-25 | 372 | 380 | 372 | 380 | 7,000 | 3,800 |
| 2000-07-24 | 390 | 390 | 379 | 380 | 28,000 | 3,800 |
| 2000-07-21 | 395 | 395 | 390 | 391 | 14,000 | 3,910 |
| 2000-07-19 | 385 | 395 | 385 | 395 | 51,000 | 3,950 |
| 2000-07-18 | 400 | 400 | 385 | 385 | 29,000 | 3,850 |
| 2000-07-17 | 385 | 400 | 384 | 390 | 15,000 | 3,900 |
| 2000-07-14 | 380 | 385 | 377 | 385 | 10,000 | 3,850 |
| 2000-07-13 | 391 | 391 | 380 | 380 | 20,000 | 3,800 |
| 2000-07-12 | 400 | 400 | 400 | 400 | 25,000 | 4,000 |
| 2000-07-11 | 400 | 400 | 392 | 400 | 11,000 | 4,000 |
| 2000-07-10 | 397 | 400 | 397 | 400 | 8,000 | 4,000 |
| 2000-07-07 | 400 | 400 | 392 | 397 | 21,000 | 3,970 |
| 2000-07-06 | 391 | 400 | 391 | 400 | 30,000 | 4,000 |
| 2000-07-05 | 395 | 395 | 390 | 390 | 31,000 | 3,900 |
| 2000-07-04 | 409 | 409 | 376 | 394 | 68,000 | 3,940 |
| 2000-07-03 | 400 | 409 | 400 | 404 | 19,000 | 4,040 |
| 2000-06-30 | 408 | 408 | 400 | 405 | 50,000 | 4,050 |
| 2000-06-29 | 404 | 404 | 397 | 398 | 20,000 | 3,980 |
| 2000-06-28 | 401 | 409 | 396 | 409 | 56,000 | 4,090 |
| 2000-06-27 | 404 | 408 | 395 | 400 | 52,000 | 4,000 |
| 2000-06-26 | 390 | 410 | 390 | 406 | 49,000 | 4,060 |
| 2000-06-23 | 404 | 405 | 390 | 395 | 45,000 | 3,950 |
| 2000-06-22 | 405 | 405 | 400 | 400 | 29,000 | 4,000 |
| 2000-06-21 | 406 | 406 | 396 | 400 | 40,000 | 4,000 |
| 2000-06-20 | 400 | 401 | 400 | 401 | 68,000 | 4,010 |
| 2000-06-19 | 390 | 397 | 390 | 397 | 168,000 | 3,970 |
| 2000-06-16 | 390 | 392 | 386 | 390 | 16,000 | 3,900 |
| 2000-06-15 | 375 | 389 | 374 | 389 | 10,000 | 3,890 |
| 2000-06-14 | 389 | 390 | 380 | 390 | 21,000 | 3,900 |
| 2000-06-13 | 389 | 390 | 389 | 389 | 7,000 | 3,890 |
| 2000-06-12 | 390 | 390 | 389 | 389 | 10,000 | 3,890 |
| 2000-06-09 | 398 | 398 | 385 | 390 | 114,000 | 3,900 |
| 2000-06-08 | 379 | 379 | 370 | 378 | 21,000 | 3,780 |
| 2000-06-07 | 377 | 384 | 371 | 371 | 139,000 | 3,710 |
| 2000-06-06 | 370 | 379 | 370 | 373 | 32,000 | 3,730 |
| 2000-06-05 | 371 | 385 | 371 | 380 | 29,000 | 3,800 |
| 2000-06-02 | 380 | 380 | 370 | 370 | 60,000 | 3,700 |
| 2000-06-01 | 383 | 383 | 372 | 380 | 46,000 | 3,800 |
| 2000-05-31 | 361 | 368 | 360 | 368 | 31,000 | 3,680 |
| 2000-05-30 | 351 | 365 | 351 | 356 | 73,000 | 3,560 |
| 2000-05-29 | 335 | 345 | 335 | 345 | 5,000 | 3,450 |
| 2000-05-26 | 332 | 360 | 332 | 335 | 70,000 | 3,350 |
| 2000-05-25 | 350 | 355 | 345 | 352 | 75,000 | 3,520 |
| 2000-05-24 | 333 | 350 | 333 | 350 | 51,000 | 3,500 |
| 2000-05-23 | 347 | 349 | 344 | 348 | 62,000 | 3,480 |
| 2000-05-22 | 344 | 345 | 332 | 332 | 92,000 | 3,320 |
| 2000-05-19 | 330 | 340 | 325 | 338 | 34,000 | 3,380 |
| 2000-05-18 | 330 | 330 | 321 | 325 | 62,000 | 3,250 |
| 2000-05-17 | 322 | 324 | 322 | 323 | 20,000 | 3,230 |
| 2000-05-16 | 325 | 325 | 321 | 321 | 33,000 | 3,210 |
| 2000-05-15 | 338 | 339 | 333 | 337 | 20,000 | 3,370 |
| 2000-05-12 | 339 | 340 | 338 | 339 | 18,000 | 3,390 |
| 2000-05-11 | 337 | 337 | 320 | 320 | 14,000 | 3,200 |
| 2000-05-10 | 333 | 338 | 333 | 337 | 21,000 | 3,370 |
| 2000-05-09 | 331 | 336 | 331 | 336 | 17,000 | 3,360 |
| 2000-05-08 | 345 | 345 | 341 | 341 | 7,000 | 3,410 |
| 2000-05-02 | 357 | 357 | 341 | 345 | 74,000 | 3,450 |
| 2000-05-01 | 327 | 337 | 325 | 337 | 22,000 | 3,370 |
| 2000-04-28 | 330 | 334 | 321 | 327 | 48,000 | 3,270 |
| 2000-04-27 | 320 | 330 | 319 | 330 | 36,000 | 3,300 |
| 2000-04-26 | 325 | 326 | 322 | 325 | 55,000 | 3,250 |
| 2000-04-25 | 330 | 335 | 323 | 325 | 53,000 | 3,250 |
| 2000-04-24 | 341 | 341 | 335 | 335 | 33,000 | 3,350 |
| 2000-04-21 | 330 | 331 | 325 | 331 | 45,000 | 3,310 |
| 2000-04-20 | 336 | 339 | 330 | 339 | 44,000 | 3,390 |
| 2000-04-19 | 340 | 342 | 337 | 342 | 78,000 | 3,420 |
| 2000-04-18 | 340 | 340 | 330 | 337 | 40,000 | 3,370 |
| 2000-04-17 | 316 | 320 | 315 | 320 | 25,000 | 3,200 |
| 2000-04-14 | 323 | 323 | 315 | 316 | 12,000 | 3,160 |
| 2000-04-13 | 318 | 321 | 316 | 321 | 20,000 | 3,210 |
| 2000-04-12 | 320 | 324 | 316 | 323 | 27,000 | 3,230 |
| 2000-04-11 | 327 | 340 | 324 | 327 | 63,000 | 3,270 |
| 2000-04-10 | 325 | 330 | 325 | 330 | 60,000 | 3,300 |
| 2000-04-07 | 318 | 328 | 318 | 325 | 48,000 | 3,250 |
| 2000-04-06 | 313 | 320 | 301 | 304 | 87,000 | 3,040 |
| 2000-04-05 | 315 | 318 | 310 | 318 | 85,000 | 3,180 |
| 2000-04-04 | 328 | 328 | 310 | 315 | 83,000 | 3,150 |
| 2000-04-03 | 318 | 323 | 318 | 323 | 41,000 | 3,230 |
| 2000-03-31 | 321 | 323 | 312 | 318 | 461,000 | 3,180 |
| 2000-03-30 | 334 | 334 | 320 | 321 | 75,000 | 3,210 |
| 2000-03-29 | 343 | 348 | 335 | 335 | 97,000 | 3,350 |
| 2000-03-28 | 345 | 345 | 328 | 343 | 154,000 | 3,430 |
| 2000-03-27 | 340 | 341 | 339 | 341 | 55,000 | 3,410 |
| 2000-03-24 | 340 | 340 | 334 | 340 | 141,000 | 3,400 |
| 2000-03-23 | 340 | 350 | 331 | 350 | 35,000 | 3,500 |
| 2000-03-22 | 355 | 355 | 340 | 340 | 41,000 | 3,400 |
| 2000-03-21 | 330 | 346 | 330 | 345 | 81,000 | 3,450 |
| 2000-03-17 | 323 | 330 | 310 | 330 | 133,000 | 3,300 |
| 2000-03-16 | 318 | 330 | 318 | 319 | 54,000 | 3,190 |
| 2000-03-15 | 320 | 325 | 318 | 318 | 56,000 | 3,180 |
| 2000-03-14 | 330 | 330 | 320 | 325 | 90,000 | 3,250 |
| 2000-03-13 | 332 | 333 | 325 | 329 | 70,000 | 3,290 |
| 2000-03-10 | 325 | 333 | 325 | 333 | 314,000 | 3,330 |
| 2000-03-09 | 339 | 339 | 332 | 333 | 30,000 | 3,330 |
| 2000-03-08 | 330 | 339 | 330 | 339 | 48,000 | 3,390 |
| 2000-03-07 | 331 | 337 | 330 | 337 | 46,000 | 3,370 |
| 2000-03-06 | 341 | 350 | 330 | 341 | 51,000 | 3,410 |
| 2000-03-03 | 348 | 348 | 338 | 339 | 37,000 | 3,390 |
| 2000-03-02 | 350 | 350 | 338 | 338 | 159,000 | 3,380 |
| 2000-03-01 | 341 | 345 | 340 | 345 | 69,000 | 3,450 |
| 2000-02-29 | 341 | 350 | 340 | 341 | 45,000 | 3,410 |
| 2000-02-28 | 329 | 350 | 329 | 345 | 23,000 | 3,450 |
| 2000-02-25 | 325 | 329 | 320 | 329 | 50,000 | 3,290 |
| 2000-02-24 | 315 | 325 | 315 | 325 | 59,000 | 3,250 |
| 2000-02-23 | 320 | 322 | 315 | 322 | 39,000 | 3,220 |
| 2000-02-22 | 325 | 326 | 315 | 315 | 123,000 | 3,150 |
| 2000-02-21 | 324 | 324 | 318 | 318 | 73,000 | 3,180 |
| 2000-02-18 | 315 | 319 | 309 | 319 | 51,000 | 3,190 |
| 2000-02-17 | 292 | 310 | 292 | 299 | 41,000 | 2,990 |
| 2000-02-16 | 300 | 305 | 292 | 300 | 74,000 | 3,000 |
| 2000-02-15 | 310 | 315 | 296 | 300 | 158,000 | 3,000 |
| 2000-02-14 | 310 | 318 | 306 | 310 | 96,000 | 3,100 |
| 2000-02-10 | 315 | 321 | 310 | 310 | 26,000 | 3,100 |
| 2000-02-09 | 310 | 320 | 305 | 314 | 114,000 | 3,140 |
| 2000-02-08 | 310 | 322 | 310 | 310 | 114,000 | 3,100 |
| 2000-02-07 | 315 | 315 | 310 | 310 | 46,000 | 3,100 |
| 2000-02-04 | 310 | 319 | 306 | 315 | 134,000 | 3,150 |
| 2000-02-03 | 317 | 320 | 310 | 311 | 101,000 | 3,110 |
| 2000-02-02 | 323 | 323 | 317 | 317 | 82,000 | 3,170 |
| 2000-02-01 | 330 | 330 | 320 | 323 | 103,000 | 3,230 |
| 2000-01-31 | 321 | 327 | 320 | 323 | 23,000 | 3,230 |
| 2000-01-28 | 329 | 329 | 321 | 321 | 32,000 | 3,210 |
| 2000-01-27 | 335 | 335 | 334 | 334 | 7,000 | 3,340 |
| 2000-01-26 | 325 | 335 | 325 | 332 | 36,000 | 3,320 |
| 2000-01-25 | 320 | 337 | 316 | 328 | 39,000 | 3,280 |
| 2000-01-24 | 335 | 335 | 321 | 322 | 43,000 | 3,220 |
| 2000-01-21 | 321 | 321 | 316 | 319 | 72,000 | 3,190 |
| 2000-01-20 | 330 | 330 | 320 | 320 | 92,000 | 3,200 |
| 2000-01-19 | 334 | 336 | 330 | 330 | 134,000 | 3,300 |
| 2000-01-18 | 350 | 350 | 333 | 334 | 37,000 | 3,340 |
| 2000-01-17 | 332 | 335 | 332 | 332 | 4,000 | 3,320 |
| 2000-01-14 | 337 | 337 | 331 | 332 | 24,000 | 3,320 |
| 2000-01-13 | 331 | 337 | 331 | 337 | 15,000 | 3,370 |
| 2000-01-12 | 336 | 344 | 334 | 334 | 18,000 | 3,340 |
| 2000-01-11 | 348 | 348 | 346 | 346 | 10,000 | 3,460 |
| 2000-01-07 | 333 | 343 | 333 | 343 | 14,000 | 3,430 |
| 2000-01-06 | 349 | 349 | 332 | 338 | 18,000 | 3,380 |
| 2000-01-05 | 361 | 361 | 336 | 350 | 65,000 | 3,500 |
| 2000-01-04 | 369 | 369 | 331 | 331 | 27,000 | 3,310 |
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
