8395 (株)佐賀銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 445 | 450 | 435 | 450 | 60,000 | 4,500 |
| 2001-12-27 | 445 | 449 | 434 | 445 | 63,000 | 4,450 |
| 2001-12-26 | 450 | 450 | 443 | 445 | 54,000 | 4,450 |
| 2001-12-25 | 470 | 470 | 454 | 460 | 43,000 | 4,600 |
| 2001-12-21 | 465 | 467 | 463 | 467 | 52,000 | 4,670 |
| 2001-12-20 | 459 | 465 | 456 | 465 | 78,000 | 4,650 |
| 2001-12-19 | 440 | 456 | 440 | 455 | 76,000 | 4,550 |
| 2001-12-18 | 439 | 447 | 439 | 439 | 105,000 | 4,390 |
| 2001-12-17 | 455 | 460 | 430 | 439 | 212,000 | 4,390 |
| 2001-12-14 | 455 | 470 | 455 | 470 | 187,000 | 4,700 |
| 2001-12-13 | 474 | 478 | 474 | 478 | 64,000 | 4,780 |
| 2001-12-12 | 469 | 475 | 466 | 474 | 73,000 | 4,740 |
| 2001-12-11 | 461 | 469 | 461 | 469 | 58,000 | 4,690 |
| 2001-12-10 | 472 | 472 | 461 | 461 | 27,000 | 4,610 |
| 2001-12-07 | 470 | 475 | 470 | 474 | 36,000 | 4,740 |
| 2001-12-06 | 475 | 481 | 474 | 477 | 117,000 | 4,770 |
| 2001-12-05 | 444 | 470 | 444 | 470 | 96,000 | 4,700 |
| 2001-12-04 | 439 | 439 | 428 | 439 | 65,000 | 4,390 |
| 2001-12-03 | 435 | 439 | 432 | 439 | 46,000 | 4,390 |
| 2001-11-30 | 448 | 448 | 440 | 444 | 55,000 | 4,440 |
| 2001-11-29 | 445 | 445 | 435 | 442 | 32,000 | 4,420 |
| 2001-11-28 | 458 | 458 | 448 | 450 | 35,000 | 4,500 |
| 2001-11-27 | 463 | 463 | 461 | 461 | 16,000 | 4,610 |
| 2001-11-26 | 465 | 465 | 463 | 465 | 44,000 | 4,650 |
| 2001-11-22 | 470 | 470 | 462 | 465 | 84,000 | 4,650 |
| 2001-11-21 | 475 | 475 | 465 | 465 | 49,000 | 4,650 |
| 2001-11-20 | 480 | 480 | 472 | 473 | 39,000 | 4,730 |
| 2001-11-19 | 479 | 485 | 479 | 479 | 61,000 | 4,790 |
| 2001-11-16 | 484 | 484 | 469 | 479 | 52,000 | 4,790 |
| 2001-11-15 | 482 | 482 | 476 | 482 | 54,000 | 4,820 |
| 2001-11-14 | 480 | 482 | 478 | 482 | 45,000 | 4,820 |
| 2001-11-13 | 475 | 482 | 475 | 482 | 39,000 | 4,820 |
| 2001-11-12 | 477 | 480 | 477 | 477 | 36,000 | 4,770 |
| 2001-11-09 | 484 | 484 | 479 | 480 | 27,000 | 4,800 |
| 2001-11-08 | 483 | 485 | 473 | 485 | 39,000 | 4,850 |
| 2001-11-07 | 484 | 485 | 480 | 485 | 73,000 | 4,850 |
| 2001-11-06 | 480 | 485 | 480 | 485 | 69,000 | 4,850 |
| 2001-11-05 | 470 | 485 | 469 | 484 | 80,000 | 4,840 |
| 2001-11-02 | 484 | 484 | 469 | 469 | 94,000 | 4,690 |
| 2001-11-01 | 485 | 490 | 477 | 478 | 96,000 | 4,780 |
| 2001-10-31 | 465 | 475 | 463 | 475 | 82,000 | 4,750 |
| 2001-10-30 | 461 | 467 | 460 | 464 | 54,000 | 4,640 |
| 2001-10-29 | 472 | 473 | 466 | 466 | 51,000 | 4,660 |
| 2001-10-26 | 450 | 475 | 450 | 475 | 91,000 | 4,750 |
| 2001-10-25 | 443 | 450 | 440 | 450 | 81,000 | 4,500 |
| 2001-10-24 | 440 | 442 | 439 | 439 | 67,000 | 4,390 |
| 2001-10-23 | 440 | 440 | 437 | 440 | 76,000 | 4,400 |
| 2001-10-22 | 439 | 440 | 435 | 440 | 36,000 | 4,400 |
| 2001-10-19 | 430 | 439 | 430 | 439 | 47,000 | 4,390 |
| 2001-10-18 | 435 | 435 | 430 | 430 | 35,000 | 4,300 |
| 2001-10-17 | 428 | 430 | 426 | 430 | 28,000 | 4,300 |
| 2001-10-16 | 431 | 431 | 428 | 430 | 27,000 | 4,300 |
| 2001-10-15 | 435 | 435 | 430 | 430 | 49,000 | 4,300 |
| 2001-10-12 | 426 | 435 | 426 | 435 | 58,000 | 4,350 |
| 2001-10-11 | 430 | 430 | 427 | 430 | 53,000 | 4,300 |
| 2001-10-10 | 435 | 435 | 430 | 430 | 32,000 | 4,300 |
| 2001-10-09 | 436 | 442 | 431 | 435 | 40,000 | 4,350 |
| 2001-10-05 | 440 | 440 | 433 | 437 | 41,000 | 4,370 |
| 2001-10-04 | 435 | 443 | 435 | 442 | 77,000 | 4,420 |
| 2001-10-03 | 432 | 438 | 432 | 437 | 51,000 | 4,370 |
| 2001-10-02 | 437 | 438 | 425 | 438 | 112,000 | 4,380 |
| 2001-10-01 | 430 | 435 | 428 | 432 | 106,000 | 4,320 |
| 2001-09-28 | 430 | 435 | 429 | 435 | 54,000 | 4,350 |
| 2001-09-27 | 430 | 430 | 429 | 430 | 25,000 | 4,300 |
| 2001-09-26 | 430 | 430 | 428 | 430 | 55,000 | 4,300 |
| 2001-09-25 | 430 | 430 | 427 | 430 | 71,000 | 4,300 |
| 2001-09-21 | 421 | 426 | 421 | 425 | 28,000 | 4,250 |
| 2001-09-20 | 430 | 433 | 420 | 433 | 72,000 | 4,330 |
| 2001-09-19 | 429 | 434 | 429 | 429 | 80,000 | 4,290 |
| 2001-09-18 | 434 | 434 | 428 | 428 | 44,000 | 4,280 |
| 2001-09-17 | 429 | 433 | 426 | 429 | 31,000 | 4,290 |
| 2001-09-14 | 440 | 440 | 429 | 434 | 104,000 | 4,340 |
| 2001-09-13 | 424 | 429 | 423 | 429 | 41,000 | 4,290 |
| 2001-09-12 | 425 | 426 | 424 | 424 | 37,000 | 4,240 |
| 2001-09-11 | 426 | 430 | 426 | 430 | 27,000 | 4,300 |
| 2001-09-10 | 428 | 431 | 426 | 426 | 12,000 | 4,260 |
| 2001-09-07 | 425 | 431 | 425 | 430 | 37,000 | 4,300 |
| 2001-09-06 | 425 | 426 | 425 | 425 | 12,000 | 4,250 |
| 2001-09-05 | 418 | 430 | 418 | 430 | 38,000 | 4,300 |
| 2001-09-04 | 423 | 430 | 419 | 423 | 44,000 | 4,230 |
| 2001-09-03 | 424 | 430 | 418 | 418 | 43,000 | 4,180 |
| 2001-08-31 | 427 | 430 | 420 | 424 | 66,000 | 4,240 |
| 2001-08-30 | 420 | 427 | 420 | 427 | 27,000 | 4,270 |
| 2001-08-29 | 417 | 436 | 417 | 420 | 51,000 | 4,200 |
| 2001-08-28 | 420 | 421 | 416 | 416 | 55,000 | 4,160 |
| 2001-08-27 | 425 | 431 | 420 | 420 | 16,000 | 4,200 |
| 2001-08-24 | 423 | 427 | 423 | 425 | 17,000 | 4,250 |
| 2001-08-23 | 427 | 433 | 427 | 433 | 43,000 | 4,330 |
| 2001-08-22 | 430 | 432 | 425 | 432 | 73,000 | 4,320 |
| 2001-08-21 | 415 | 430 | 415 | 430 | 83,000 | 4,300 |
| 2001-08-20 | 432 | 432 | 415 | 415 | 51,000 | 4,150 |
| 2001-08-17 | 423 | 428 | 423 | 428 | 39,000 | 4,280 |
| 2001-08-16 | 421 | 421 | 417 | 421 | 21,000 | 4,210 |
| 2001-08-15 | 429 | 429 | 419 | 421 | 6,000 | 4,210 |
| 2001-08-14 | 415 | 429 | 415 | 429 | 27,000 | 4,290 |
| 2001-08-13 | 413 | 418 | 413 | 418 | 12,000 | 4,180 |
| 2001-08-10 | 430 | 430 | 426 | 426 | 16,000 | 4,260 |
| 2001-08-09 | 435 | 435 | 423 | 423 | 11,000 | 4,230 |
| 2001-08-08 | 430 | 443 | 430 | 443 | 35,000 | 4,430 |
| 2001-08-07 | 439 | 439 | 430 | 430 | 49,000 | 4,300 |
| 2001-08-06 | 435 | 440 | 430 | 440 | 14,000 | 4,400 |
| 2001-08-03 | 442 | 445 | 442 | 445 | 32,000 | 4,450 |
| 2001-08-02 | 440 | 450 | 440 | 441 | 110,000 | 4,410 |
| 2001-08-01 | 435 | 440 | 433 | 440 | 103,000 | 4,400 |
| 2001-07-31 | 429 | 435 | 429 | 435 | 129,000 | 4,350 |
| 2001-07-30 | 429 | 429 | 427 | 429 | 33,000 | 4,290 |
| 2001-07-27 | 429 | 430 | 426 | 429 | 27,000 | 4,290 |
| 2001-07-26 | 425 | 430 | 425 | 429 | 25,000 | 4,290 |
| 2001-07-25 | 430 | 431 | 428 | 430 | 30,000 | 4,300 |
| 2001-07-24 | 435 | 435 | 430 | 434 | 65,000 | 4,340 |
| 2001-07-23 | 435 | 435 | 430 | 430 | 60,000 | 4,300 |
| 2001-07-19 | 419 | 430 | 419 | 430 | 46,000 | 4,300 |
| 2001-07-18 | 420 | 420 | 417 | 419 | 57,000 | 4,190 |
| 2001-07-17 | 410 | 417 | 410 | 417 | 4,000 | 4,170 |
| 2001-07-16 | 417 | 417 | 417 | 417 | 2,000 | 4,170 |
| 2001-07-13 | 415 | 420 | 415 | 419 | 45,000 | 4,190 |
| 2001-07-12 | 414 | 419 | 414 | 419 | 18,000 | 4,190 |
| 2001-07-11 | 407 | 416 | 407 | 412 | 12,000 | 4,120 |
| 2001-07-10 | 413 | 418 | 412 | 418 | 41,000 | 4,180 |
| 2001-07-09 | 419 | 419 | 412 | 413 | 15,000 | 4,130 |
| 2001-07-06 | 416 | 430 | 415 | 420 | 66,000 | 4,200 |
| 2001-07-05 | 420 | 421 | 418 | 420 | 29,000 | 4,200 |
| 2001-07-04 | 425 | 425 | 418 | 420 | 31,000 | 4,200 |
| 2001-07-03 | 430 | 430 | 424 | 430 | 55,000 | 4,300 |
| 2001-07-02 | 435 | 435 | 423 | 425 | 69,000 | 4,250 |
| 2001-06-29 | 430 | 430 | 427 | 430 | 73,000 | 4,300 |
| 2001-06-28 | 431 | 435 | 423 | 430 | 46,000 | 4,300 |
| 2001-06-27 | 440 | 440 | 430 | 431 | 55,000 | 4,310 |
| 2001-06-26 | 429 | 440 | 428 | 440 | 164,000 | 4,400 |
| 2001-06-25 | 425 | 430 | 425 | 430 | 52,000 | 4,300 |
| 2001-06-22 | 419 | 435 | 419 | 430 | 146,000 | 4,300 |
| 2001-06-21 | 418 | 420 | 416 | 416 | 41,000 | 4,160 |
| 2001-06-20 | 420 | 420 | 415 | 417 | 140,000 | 4,170 |
| 2001-06-19 | 400 | 416 | 400 | 415 | 89,000 | 4,150 |
| 2001-06-18 | 398 | 399 | 390 | 394 | 25,000 | 3,940 |
| 2001-06-15 | 396 | 397 | 395 | 395 | 25,000 | 3,950 |
| 2001-06-14 | 395 | 396 | 395 | 395 | 18,000 | 3,950 |
| 2001-06-13 | 396 | 399 | 395 | 395 | 9,000 | 3,950 |
| 2001-06-12 | 404 | 404 | 395 | 396 | 56,000 | 3,960 |
| 2001-06-11 | 405 | 408 | 405 | 405 | 30,000 | 4,050 |
| 2001-06-08 | 408 | 408 | 407 | 407 | 230,000 | 4,070 |
| 2001-06-07 | 395 | 400 | 395 | 398 | 36,000 | 3,980 |
| 2001-06-06 | 395 | 400 | 395 | 395 | 6,000 | 3,950 |
| 2001-06-05 | 402 | 407 | 400 | 405 | 12,000 | 4,050 |
| 2001-06-04 | 414 | 415 | 400 | 400 | 44,000 | 4,000 |
| 2001-06-01 | 413 | 414 | 406 | 409 | 42,000 | 4,090 |
| 2001-05-31 | 403 | 410 | 402 | 409 | 26,000 | 4,090 |
| 2001-05-30 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2001-05-29 | 403 | 404 | 402 | 402 | 10,000 | 4,020 |
| 2001-05-28 | 404 | 404 | 403 | 403 | 6,000 | 4,030 |
| 2001-05-25 | 402 | 405 | 402 | 405 | 5,000 | 4,050 |
| 2001-05-24 | 408 | 409 | 403 | 409 | 24,000 | 4,090 |
| 2001-05-23 | 413 | 419 | 408 | 408 | 16,000 | 4,080 |
| 2001-05-22 | 418 | 418 | 414 | 415 | 54,000 | 4,150 |
| 2001-05-21 | 415 | 420 | 406 | 406 | 18,000 | 4,060 |
| 2001-05-18 | 419 | 420 | 415 | 415 | 86,000 | 4,150 |
| 2001-05-17 | 396 | 410 | 396 | 409 | 23,000 | 4,090 |
| 2001-05-16 | 400 | 401 | 395 | 401 | 11,000 | 4,010 |
| 2001-05-15 | 399 | 400 | 399 | 400 | 16,000 | 4,000 |
| 2001-05-14 | 404 | 404 | 399 | 399 | 19,000 | 3,990 |
| 2001-05-11 | 410 | 410 | 405 | 405 | 15,000 | 4,050 |
| 2001-05-10 | 409 | 410 | 404 | 410 | 13,000 | 4,100 |
| 2001-05-09 | 411 | 411 | 409 | 409 | 38,000 | 4,090 |
| 2001-05-08 | 420 | 420 | 413 | 418 | 17,000 | 4,180 |
| 2001-05-07 | 427 | 427 | 420 | 420 | 40,000 | 4,200 |
| 2001-05-02 | 423 | 428 | 419 | 428 | 118,000 | 4,280 |
| 2001-05-01 | 412 | 418 | 405 | 418 | 38,000 | 4,180 |
| 2001-04-27 | 415 | 415 | 402 | 408 | 62,000 | 4,080 |
| 2001-04-26 | 420 | 420 | 401 | 401 | 26,000 | 4,010 |
| 2001-04-25 | 404 | 420 | 400 | 420 | 46,000 | 4,200 |
| 2001-04-24 | 414 | 414 | 400 | 404 | 56,000 | 4,040 |
| 2001-04-23 | 400 | 415 | 400 | 400 | 17,000 | 4,000 |
| 2001-04-20 | 415 | 415 | 405 | 405 | 34,000 | 4,050 |
| 2001-04-19 | 405 | 411 | 405 | 405 | 86,000 | 4,050 |
| 2001-04-18 | 414 | 415 | 404 | 405 | 63,000 | 4,050 |
| 2001-04-17 | 404 | 410 | 400 | 409 | 37,000 | 4,090 |
| 2001-04-16 | 404 | 404 | 396 | 404 | 32,000 | 4,040 |
| 2001-04-13 | 404 | 406 | 404 | 404 | 66,000 | 4,040 |
| 2001-04-12 | 409 | 409 | 400 | 404 | 50,000 | 4,040 |
| 2001-04-11 | 411 | 411 | 406 | 406 | 65,000 | 4,060 |
| 2001-04-10 | 411 | 412 | 411 | 411 | 19,000 | 4,110 |
| 2001-04-09 | 411 | 415 | 411 | 411 | 25,000 | 4,110 |
| 2001-04-06 | 415 | 420 | 408 | 411 | 57,000 | 4,110 |
| 2001-04-05 | 418 | 420 | 413 | 420 | 17,000 | 4,200 |
| 2001-04-04 | 418 | 426 | 415 | 417 | 39,000 | 4,170 |
| 2001-04-03 | 420 | 425 | 418 | 418 | 59,000 | 4,180 |
| 2001-04-02 | 410 | 410 | 405 | 406 | 42,000 | 4,060 |
| 2001-03-30 | 435 | 437 | 410 | 415 | 42,000 | 4,150 |
| 2001-03-29 | 427 | 432 | 420 | 420 | 29,000 | 4,200 |
| 2001-03-28 | 424 | 438 | 424 | 438 | 33,000 | 4,380 |
| 2001-03-27 | 433 | 440 | 417 | 434 | 53,000 | 4,340 |
| 2001-03-26 | 409 | 440 | 409 | 440 | 83,000 | 4,400 |
| 2001-03-23 | 410 | 410 | 405 | 410 | 65,000 | 4,100 |
| 2001-03-22 | 430 | 430 | 408 | 415 | 134,000 | 4,150 |
| 2001-03-21 | 399 | 420 | 396 | 420 | 74,000 | 4,200 |
| 2001-03-19 | 386 | 396 | 386 | 395 | 36,000 | 3,950 |
| 2001-03-16 | 390 | 393 | 385 | 386 | 72,000 | 3,860 |
| 2001-03-15 | 388 | 390 | 380 | 390 | 93,000 | 3,900 |
| 2001-03-14 | 386 | 390 | 386 | 390 | 99,000 | 3,900 |
| 2001-03-13 | 386 | 390 | 376 | 386 | 106,000 | 3,860 |
| 2001-03-12 | 385 | 390 | 385 | 386 | 41,000 | 3,860 |
| 2001-03-09 | 381 | 390 | 381 | 389 | 175,000 | 3,890 |
| 2001-03-08 | 390 | 390 | 381 | 381 | 25,000 | 3,810 |
| 2001-03-07 | 390 | 390 | 385 | 386 | 16,000 | 3,860 |
| 2001-03-06 | 384 | 385 | 384 | 384 | 36,000 | 3,840 |
| 2001-03-05 | 385 | 385 | 384 | 384 | 5,000 | 3,840 |
| 2001-03-02 | 388 | 388 | 382 | 385 | 108,000 | 3,850 |
| 2001-03-01 | 384 | 390 | 380 | 390 | 34,000 | 3,900 |
| 2001-02-28 | 388 | 388 | 384 | 385 | 21,000 | 3,850 |
| 2001-02-27 | 385 | 389 | 382 | 389 | 39,000 | 3,890 |
| 2001-02-26 | 389 | 390 | 385 | 385 | 27,000 | 3,850 |
| 2001-02-23 | 381 | 389 | 381 | 389 | 48,000 | 3,890 |
| 2001-02-22 | 384 | 384 | 380 | 380 | 45,000 | 3,800 |
| 2001-02-21 | 385 | 385 | 379 | 379 | 43,000 | 3,790 |
| 2001-02-20 | 380 | 385 | 380 | 385 | 60,000 | 3,850 |
| 2001-02-19 | 375 | 377 | 372 | 377 | 35,000 | 3,770 |
| 2001-02-16 | 375 | 375 | 372 | 372 | 10,000 | 3,720 |
| 2001-02-15 | 367 | 375 | 367 | 368 | 14,000 | 3,680 |
| 2001-02-14 | 365 | 373 | 365 | 372 | 33,000 | 3,720 |
| 2001-02-13 | 362 | 362 | 362 | 362 | 7,000 | 3,620 |
| 2001-02-09 | 362 | 364 | 362 | 364 | 8,000 | 3,640 |
| 2001-02-08 | 356 | 363 | 356 | 362 | 17,000 | 3,620 |
| 2001-02-07 | 362 | 363 | 362 | 363 | 8,000 | 3,630 |
| 2001-02-06 | 362 | 363 | 362 | 363 | 14,000 | 3,630 |
| 2001-02-05 | 362 | 362 | 362 | 362 | 24,000 | 3,620 |
| 2001-02-02 | 362 | 363 | 362 | 362 | 67,000 | 3,620 |
| 2001-02-01 | 369 | 369 | 355 | 364 | 112,000 | 3,640 |
| 2001-01-31 | 362 | 367 | 361 | 365 | 40,000 | 3,650 |
| 2001-01-30 | 363 | 364 | 362 | 362 | 21,000 | 3,620 |
| 2001-01-29 | 362 | 365 | 362 | 362 | 14,000 | 3,620 |
| 2001-01-26 | 363 | 363 | 362 | 362 | 16,000 | 3,620 |
| 2001-01-25 | 366 | 366 | 362 | 364 | 75,000 | 3,640 |
| 2001-01-24 | 369 | 371 | 369 | 371 | 11,000 | 3,710 |
| 2001-01-23 | 380 | 380 | 370 | 372 | 43,000 | 3,720 |
| 2001-01-22 | 373 | 375 | 372 | 375 | 15,000 | 3,750 |
| 2001-01-19 | 370 | 380 | 370 | 372 | 53,000 | 3,720 |
| 2001-01-18 | 370 | 370 | 365 | 370 | 61,000 | 3,700 |
| 2001-01-17 | 370 | 370 | 365 | 370 | 10,000 | 3,700 |
| 2001-01-16 | 363 | 370 | 362 | 370 | 25,000 | 3,700 |
| 2001-01-15 | 367 | 368 | 367 | 368 | 5,000 | 3,680 |
| 2001-01-12 | 370 | 370 | 362 | 363 | 17,000 | 3,630 |
| 2001-01-11 | 369 | 370 | 369 | 370 | 11,000 | 3,700 |
| 2001-01-10 | 360 | 370 | 360 | 370 | 14,000 | 3,700 |
| 2001-01-09 | 365 | 365 | 357 | 360 | 11,000 | 3,600 |
| 2001-01-05 | 372 | 372 | 370 | 370 | 34,000 | 3,700 |
| 2001-01-04 | 370 | 370 | 362 | 367 | 30,000 | 3,670 |
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
