8395 (株)佐賀銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 415 | 426 | 415 | 423 | 6,000 | 4,230 |
| 2002-12-27 | 419 | 425 | 413 | 425 | 38,000 | 4,250 |
| 2002-12-26 | 409 | 420 | 409 | 413 | 14,000 | 4,130 |
| 2002-12-25 | 414 | 415 | 408 | 409 | 264,000 | 4,090 |
| 2002-12-24 | 411 | 414 | 405 | 414 | 155,000 | 4,140 |
| 2002-12-20 | 412 | 415 | 410 | 411 | 168,000 | 4,110 |
| 2002-12-19 | 413 | 413 | 410 | 412 | 158,000 | 4,120 |
| 2002-12-18 | 420 | 420 | 408 | 413 | 40,000 | 4,130 |
| 2002-12-17 | 413 | 417 | 410 | 417 | 60,000 | 4,170 |
| 2002-12-16 | 417 | 417 | 412 | 412 | 73,000 | 4,120 |
| 2002-12-13 | 418 | 421 | 417 | 420 | 371,000 | 4,200 |
| 2002-12-12 | 425 | 425 | 417 | 419 | 58,000 | 4,190 |
| 2002-12-11 | 424 | 425 | 424 | 425 | 71,000 | 4,250 |
| 2002-12-10 | 420 | 424 | 420 | 424 | 58,000 | 4,240 |
| 2002-12-09 | 429 | 430 | 423 | 423 | 21,000 | 4,230 |
| 2002-12-06 | 430 | 436 | 425 | 432 | 144,000 | 4,320 |
| 2002-12-05 | 427 | 430 | 427 | 430 | 29,000 | 4,300 |
| 2002-12-04 | 417 | 430 | 417 | 427 | 53,000 | 4,270 |
| 2002-12-03 | 439 | 440 | 429 | 429 | 65,000 | 4,290 |
| 2002-12-02 | 430 | 438 | 429 | 438 | 213,000 | 4,380 |
| 2002-11-29 | 428 | 430 | 428 | 429 | 85,000 | 4,290 |
| 2002-11-28 | 420 | 429 | 420 | 427 | 123,000 | 4,270 |
| 2002-11-27 | 424 | 430 | 424 | 430 | 63,000 | 4,300 |
| 2002-11-26 | 430 | 430 | 423 | 423 | 27,000 | 4,230 |
| 2002-11-25 | 425 | 429 | 423 | 429 | 84,000 | 4,290 |
| 2002-11-22 | 429 | 429 | 427 | 428 | 124,000 | 4,280 |
| 2002-11-21 | 424 | 426 | 419 | 426 | 40,000 | 4,260 |
| 2002-11-20 | 420 | 425 | 420 | 425 | 50,000 | 4,250 |
| 2002-11-19 | 420 | 421 | 414 | 415 | 62,000 | 4,150 |
| 2002-11-18 | 426 | 426 | 411 | 420 | 38,000 | 4,200 |
| 2002-11-15 | 425 | 425 | 414 | 425 | 85,000 | 4,250 |
| 2002-11-14 | 422 | 422 | 415 | 416 | 18,000 | 4,160 |
| 2002-11-13 | 420 | 423 | 420 | 422 | 23,000 | 4,220 |
| 2002-11-12 | 421 | 429 | 419 | 429 | 51,000 | 4,290 |
| 2002-11-11 | 422 | 423 | 416 | 417 | 27,000 | 4,170 |
| 2002-11-08 | 429 | 429 | 428 | 429 | 31,000 | 4,290 |
| 2002-11-07 | 426 | 429 | 423 | 429 | 43,000 | 4,290 |
| 2002-11-06 | 430 | 430 | 427 | 427 | 63,000 | 4,270 |
| 2002-11-05 | 426 | 430 | 422 | 430 | 49,000 | 4,300 |
| 2002-11-01 | 426 | 426 | 422 | 424 | 35,000 | 4,240 |
| 2002-10-31 | 430 | 430 | 422 | 423 | 155,000 | 4,230 |
| 2002-10-30 | 426 | 433 | 425 | 431 | 57,000 | 4,310 |
| 2002-10-29 | 429 | 430 | 425 | 425 | 13,000 | 4,250 |
| 2002-10-28 | 426 | 432 | 424 | 432 | 18,000 | 4,320 |
| 2002-10-25 | 419 | 431 | 415 | 431 | 34,000 | 4,310 |
| 2002-10-24 | 419 | 424 | 419 | 424 | 32,000 | 4,240 |
| 2002-10-23 | 418 | 430 | 418 | 429 | 39,000 | 4,290 |
| 2002-10-22 | 434 | 434 | 422 | 423 | 47,000 | 4,230 |
| 2002-10-21 | 434 | 434 | 430 | 431 | 63,000 | 4,310 |
| 2002-10-18 | 430 | 434 | 427 | 427 | 69,000 | 4,270 |
| 2002-10-17 | 425 | 430 | 424 | 430 | 53,000 | 4,300 |
| 2002-10-16 | 432 | 432 | 423 | 423 | 22,000 | 4,230 |
| 2002-10-15 | 423 | 432 | 423 | 432 | 44,000 | 4,320 |
| 2002-10-11 | 424 | 424 | 414 | 422 | 51,000 | 4,220 |
| 2002-10-10 | 417 | 425 | 414 | 424 | 27,000 | 4,240 |
| 2002-10-09 | 424 | 424 | 416 | 417 | 59,000 | 4,170 |
| 2002-10-08 | 416 | 423 | 416 | 423 | 45,000 | 4,230 |
| 2002-10-07 | 416 | 422 | 416 | 416 | 18,000 | 4,160 |
| 2002-10-04 | 415 | 430 | 415 | 430 | 30,000 | 4,300 |
| 2002-10-03 | 435 | 435 | 423 | 425 | 35,000 | 4,250 |
| 2002-10-02 | 440 | 440 | 430 | 431 | 83,000 | 4,310 |
| 2002-10-01 | 438 | 438 | 431 | 437 | 92,000 | 4,370 |
| 2002-09-30 | 437 | 450 | 437 | 438 | 33,000 | 4,380 |
| 2002-09-27 | 429 | 440 | 429 | 440 | 85,000 | 4,400 |
| 2002-09-26 | 420 | 430 | 420 | 430 | 96,000 | 4,300 |
| 2002-09-25 | 428 | 428 | 411 | 417 | 95,000 | 4,170 |
| 2002-09-24 | 426 | 427 | 412 | 427 | 43,000 | 4,270 |
| 2002-09-20 | 425 | 426 | 423 | 426 | 75,000 | 4,260 |
| 2002-09-19 | 422 | 430 | 422 | 429 | 176,000 | 4,290 |
| 2002-09-18 | 420 | 424 | 415 | 422 | 20,000 | 4,220 |
| 2002-09-17 | 420 | 425 | 420 | 425 | 62,000 | 4,250 |
| 2002-09-13 | 424 | 424 | 419 | 420 | 226,000 | 4,200 |
| 2002-09-12 | 417 | 420 | 416 | 419 | 45,000 | 4,190 |
| 2002-09-11 | 415 | 420 | 415 | 420 | 17,000 | 4,200 |
| 2002-09-10 | 412 | 420 | 412 | 417 | 92,000 | 4,170 |
| 2002-09-09 | 412 | 414 | 410 | 412 | 27,000 | 4,120 |
| 2002-09-06 | 406 | 406 | 401 | 402 | 29,000 | 4,020 |
| 2002-09-05 | 405 | 411 | 401 | 411 | 70,000 | 4,110 |
| 2002-09-04 | 410 | 412 | 405 | 405 | 78,000 | 4,050 |
| 2002-09-03 | 415 | 415 | 405 | 405 | 88,000 | 4,050 |
| 2002-09-02 | 410 | 410 | 405 | 410 | 59,000 | 4,100 |
| 2002-08-30 | 410 | 410 | 405 | 410 | 63,000 | 4,100 |
| 2002-08-29 | 412 | 414 | 401 | 401 | 355,000 | 4,010 |
| 2002-08-28 | 412 | 419 | 411 | 412 | 37,000 | 4,120 |
| 2002-08-27 | 420 | 425 | 413 | 413 | 48,000 | 4,130 |
| 2002-08-26 | 416 | 425 | 416 | 425 | 89,000 | 4,250 |
| 2002-08-23 | 426 | 426 | 416 | 416 | 53,000 | 4,160 |
| 2002-08-22 | 425 | 425 | 420 | 425 | 83,000 | 4,250 |
| 2002-08-21 | 425 | 425 | 423 | 423 | 47,000 | 4,230 |
| 2002-08-20 | 424 | 425 | 414 | 425 | 58,000 | 4,250 |
| 2002-08-19 | 423 | 424 | 413 | 424 | 92,000 | 4,240 |
| 2002-08-16 | 423 | 423 | 411 | 423 | 59,000 | 4,230 |
| 2002-08-15 | 423 | 423 | 419 | 421 | 66,000 | 4,210 |
| 2002-08-14 | 403 | 420 | 403 | 420 | 54,000 | 4,200 |
| 2002-08-13 | 401 | 408 | 401 | 403 | 23,000 | 4,030 |
| 2002-08-12 | 423 | 423 | 401 | 401 | 60,000 | 4,010 |
| 2002-08-09 | 419 | 423 | 419 | 423 | 65,000 | 4,230 |
| 2002-08-08 | 413 | 416 | 407 | 407 | 28,000 | 4,070 |
| 2002-08-07 | 407 | 407 | 407 | 407 | 27,000 | 4,070 |
| 2002-08-06 | 405 | 408 | 405 | 407 | 31,000 | 4,070 |
| 2002-08-05 | 409 | 409 | 403 | 405 | 45,000 | 4,050 |
| 2002-08-02 | 405 | 420 | 399 | 420 | 68,000 | 4,200 |
| 2002-08-01 | 403 | 408 | 403 | 408 | 101,000 | 4,080 |
| 2002-07-31 | 406 | 411 | 404 | 408 | 54,000 | 4,080 |
| 2002-07-30 | 415 | 415 | 405 | 411 | 105,000 | 4,110 |
| 2002-07-29 | 401 | 402 | 390 | 392 | 221,000 | 3,920 |
| 2002-07-26 | 428 | 428 | 401 | 401 | 217,000 | 4,010 |
| 2002-07-25 | 444 | 444 | 430 | 430 | 49,000 | 4,300 |
| 2002-07-24 | 430 | 450 | 422 | 450 | 191,000 | 4,500 |
| 2002-07-23 | 414 | 440 | 414 | 440 | 190,000 | 4,400 |
| 2002-07-22 | 389 | 420 | 386 | 419 | 155,000 | 4,190 |
| 2002-07-19 | 380 | 390 | 380 | 386 | 123,000 | 3,860 |
| 2002-07-18 | 381 | 382 | 380 | 380 | 70,000 | 3,800 |
| 2002-07-17 | 386 | 386 | 362 | 380 | 173,000 | 3,800 |
| 2002-07-16 | 401 | 401 | 386 | 386 | 101,000 | 3,860 |
| 2002-07-15 | 406 | 406 | 400 | 400 | 48,000 | 4,000 |
| 2002-07-12 | 406 | 411 | 406 | 406 | 48,000 | 4,060 |
| 2002-07-11 | 416 | 417 | 406 | 406 | 43,000 | 4,060 |
| 2002-07-10 | 419 | 419 | 417 | 417 | 35,000 | 4,170 |
| 2002-07-09 | 410 | 425 | 406 | 425 | 26,000 | 4,250 |
| 2002-07-08 | 423 | 423 | 402 | 402 | 27,000 | 4,020 |
| 2002-07-05 | 423 | 423 | 420 | 420 | 14,000 | 4,200 |
| 2002-07-04 | 417 | 424 | 417 | 421 | 18,000 | 4,210 |
| 2002-07-03 | 419 | 430 | 419 | 430 | 95,000 | 4,300 |
| 2002-07-02 | 419 | 420 | 417 | 418 | 99,000 | 4,180 |
| 2002-07-01 | 418 | 419 | 416 | 419 | 24,000 | 4,190 |
| 2002-06-28 | 419 | 419 | 414 | 419 | 24,000 | 4,190 |
| 2002-06-27 | 411 | 413 | 411 | 411 | 34,000 | 4,110 |
| 2002-06-26 | 416 | 416 | 413 | 416 | 50,000 | 4,160 |
| 2002-06-25 | 410 | 417 | 410 | 416 | 70,000 | 4,160 |
| 2002-06-24 | 415 | 417 | 412 | 417 | 84,000 | 4,170 |
| 2002-06-21 | 408 | 410 | 408 | 409 | 20,000 | 4,090 |
| 2002-06-20 | 412 | 412 | 408 | 412 | 107,000 | 4,120 |
| 2002-06-19 | 405 | 418 | 405 | 412 | 294,000 | 4,120 |
| 2002-06-18 | 406 | 406 | 401 | 405 | 55,000 | 4,050 |
| 2002-06-17 | 407 | 407 | 395 | 401 | 75,000 | 4,010 |
| 2002-06-14 | 420 | 420 | 406 | 406 | 489,000 | 4,060 |
| 2002-06-13 | 409 | 411 | 405 | 405 | 42,000 | 4,050 |
| 2002-06-12 | 417 | 417 | 408 | 408 | 25,000 | 4,080 |
| 2002-06-11 | 414 | 421 | 412 | 412 | 75,000 | 4,120 |
| 2002-06-10 | 414 | 415 | 409 | 412 | 40,000 | 4,120 |
| 2002-06-07 | 402 | 415 | 401 | 408 | 44,000 | 4,080 |
| 2002-06-06 | 405 | 406 | 400 | 401 | 106,000 | 4,010 |
| 2002-06-05 | 409 | 415 | 405 | 405 | 50,000 | 4,050 |
| 2002-06-04 | 418 | 418 | 406 | 407 | 78,000 | 4,070 |
| 2002-06-03 | 416 | 420 | 415 | 418 | 27,000 | 4,180 |
| 2002-05-31 | 410 | 425 | 410 | 411 | 70,000 | 4,110 |
| 2002-05-30 | 408 | 409 | 406 | 408 | 26,000 | 4,080 |
| 2002-05-29 | 405 | 410 | 404 | 408 | 33,000 | 4,080 |
| 2002-05-28 | 400 | 406 | 400 | 403 | 18,000 | 4,030 |
| 2002-05-27 | 402 | 406 | 399 | 400 | 48,000 | 4,000 |
| 2002-05-24 | 402 | 402 | 398 | 402 | 65,000 | 4,020 |
| 2002-05-23 | 402 | 406 | 400 | 402 | 104,000 | 4,020 |
| 2002-05-22 | 406 | 406 | 400 | 401 | 51,000 | 4,010 |
| 2002-05-21 | 407 | 411 | 403 | 406 | 37,000 | 4,060 |
| 2002-05-20 | 406 | 412 | 404 | 406 | 73,000 | 4,060 |
| 2002-05-17 | 404 | 409 | 396 | 396 | 104,000 | 3,960 |
| 2002-05-16 | 396 | 405 | 395 | 404 | 39,000 | 4,040 |
| 2002-05-15 | 394 | 399 | 394 | 394 | 26,000 | 3,940 |
| 2002-05-14 | 397 | 397 | 390 | 394 | 47,000 | 3,940 |
| 2002-05-13 | 400 | 405 | 390 | 395 | 79,000 | 3,950 |
| 2002-05-10 | 398 | 405 | 398 | 400 | 45,000 | 4,000 |
| 2002-05-09 | 404 | 410 | 404 | 408 | 39,000 | 4,080 |
| 2002-05-08 | 402 | 405 | 402 | 402 | 27,000 | 4,020 |
| 2002-05-07 | 411 | 411 | 402 | 402 | 42,000 | 4,020 |
| 2002-05-02 | 409 | 409 | 405 | 408 | 43,000 | 4,080 |
| 2002-05-01 | 410 | 414 | 408 | 409 | 18,000 | 4,090 |
| 2002-04-30 | 410 | 415 | 410 | 412 | 43,000 | 4,120 |
| 2002-04-26 | 410 | 415 | 405 | 415 | 42,000 | 4,150 |
| 2002-04-25 | 408 | 409 | 408 | 408 | 19,000 | 4,080 |
| 2002-04-24 | 406 | 412 | 406 | 408 | 35,000 | 4,080 |
| 2002-04-23 | 415 | 415 | 408 | 408 | 43,000 | 4,080 |
| 2002-04-22 | 415 | 415 | 408 | 408 | 29,000 | 4,080 |
| 2002-04-19 | 413 | 420 | 413 | 418 | 67,000 | 4,180 |
| 2002-04-18 | 419 | 419 | 412 | 413 | 34,000 | 4,130 |
| 2002-04-17 | 420 | 420 | 415 | 420 | 33,000 | 4,200 |
| 2002-04-16 | 405 | 409 | 405 | 408 | 20,000 | 4,080 |
| 2002-04-15 | 413 | 414 | 402 | 405 | 19,000 | 4,050 |
| 2002-04-12 | 411 | 415 | 410 | 413 | 27,000 | 4,130 |
| 2002-04-11 | 416 | 418 | 400 | 406 | 44,000 | 4,060 |
| 2002-04-10 | 415 | 425 | 415 | 425 | 44,000 | 4,250 |
| 2002-04-09 | 427 | 427 | 419 | 419 | 25,000 | 4,190 |
| 2002-04-08 | 423 | 424 | 419 | 424 | 19,000 | 4,240 |
| 2002-04-05 | 420 | 423 | 419 | 423 | 35,000 | 4,230 |
| 2002-04-04 | 419 | 420 | 412 | 420 | 32,000 | 4,200 |
| 2002-04-03 | 410 | 419 | 410 | 418 | 20,000 | 4,180 |
| 2002-04-02 | 421 | 421 | 411 | 414 | 59,000 | 4,140 |
| 2002-04-01 | 430 | 430 | 416 | 423 | 69,000 | 4,230 |
| 2002-03-29 | 425 | 429 | 424 | 426 | 48,000 | 4,260 |
| 2002-03-28 | 430 | 430 | 415 | 420 | 29,000 | 4,200 |
| 2002-03-27 | 413 | 430 | 413 | 430 | 40,000 | 4,300 |
| 2002-03-26 | 414 | 418 | 414 | 416 | 36,000 | 4,160 |
| 2002-03-25 | 420 | 420 | 405 | 414 | 65,000 | 4,140 |
| 2002-03-22 | 408 | 415 | 402 | 415 | 52,000 | 4,150 |
| 2002-03-20 | 425 | 426 | 414 | 417 | 91,000 | 4,170 |
| 2002-03-19 | 413 | 425 | 413 | 425 | 123,000 | 4,250 |
| 2002-03-18 | 415 | 416 | 412 | 413 | 45,000 | 4,130 |
| 2002-03-15 | 415 | 415 | 410 | 415 | 54,000 | 4,150 |
| 2002-03-14 | 430 | 430 | 415 | 419 | 61,000 | 4,190 |
| 2002-03-13 | 427 | 427 | 421 | 425 | 84,000 | 4,250 |
| 2002-03-12 | 439 | 439 | 427 | 427 | 22,000 | 4,270 |
| 2002-03-11 | 426 | 439 | 426 | 439 | 57,000 | 4,390 |
| 2002-03-08 | 439 | 440 | 429 | 431 | 325,000 | 4,310 |
| 2002-03-07 | 443 | 443 | 438 | 439 | 49,000 | 4,390 |
| 2002-03-06 | 440 | 443 | 421 | 435 | 50,000 | 4,350 |
| 2002-03-05 | 448 | 449 | 445 | 445 | 47,000 | 4,450 |
| 2002-03-04 | 445 | 450 | 443 | 450 | 138,000 | 4,500 |
| 2002-03-01 | 440 | 440 | 438 | 440 | 89,000 | 4,400 |
| 2002-02-28 | 440 | 442 | 438 | 440 | 142,000 | 4,400 |
| 2002-02-27 | 429 | 440 | 425 | 440 | 88,000 | 4,400 |
| 2002-02-26 | 430 | 433 | 428 | 430 | 33,000 | 4,300 |
| 2002-02-25 | 431 | 435 | 428 | 430 | 41,000 | 4,300 |
| 2002-02-22 | 445 | 445 | 435 | 440 | 60,000 | 4,400 |
| 2002-02-21 | 435 | 444 | 424 | 444 | 46,000 | 4,440 |
| 2002-02-20 | 420 | 440 | 420 | 436 | 48,000 | 4,360 |
| 2002-02-19 | 450 | 450 | 420 | 420 | 71,000 | 4,200 |
| 2002-02-18 | 449 | 450 | 446 | 450 | 38,000 | 4,500 |
| 2002-02-15 | 443 | 450 | 440 | 449 | 42,000 | 4,490 |
| 2002-02-14 | 445 | 450 | 443 | 443 | 54,000 | 4,430 |
| 2002-02-13 | 430 | 445 | 430 | 443 | 114,000 | 4,430 |
| 2002-02-12 | 425 | 430 | 420 | 430 | 80,000 | 4,300 |
| 2002-02-08 | 413 | 424 | 413 | 424 | 77,000 | 4,240 |
| 2002-02-07 | 425 | 430 | 424 | 428 | 15,000 | 4,280 |
| 2002-02-06 | 430 | 434 | 430 | 434 | 15,000 | 4,340 |
| 2002-02-05 | 437 | 437 | 431 | 435 | 30,000 | 4,350 |
| 2002-02-04 | 440 | 440 | 438 | 439 | 27,000 | 4,390 |
| 2002-02-01 | 440 | 440 | 432 | 439 | 42,000 | 4,390 |
| 2002-01-31 | 440 | 440 | 435 | 435 | 49,000 | 4,350 |
| 2002-01-30 | 435 | 440 | 432 | 440 | 38,000 | 4,400 |
| 2002-01-29 | 432 | 437 | 431 | 435 | 42,000 | 4,350 |
| 2002-01-28 | 445 | 445 | 444 | 445 | 15,000 | 4,450 |
| 2002-01-25 | 449 | 449 | 445 | 445 | 19,000 | 4,450 |
| 2002-01-24 | 432 | 450 | 432 | 450 | 54,000 | 4,500 |
| 2002-01-23 | 447 | 449 | 443 | 447 | 47,000 | 4,470 |
| 2002-01-22 | 452 | 454 | 448 | 452 | 62,000 | 4,520 |
| 2002-01-21 | 450 | 455 | 449 | 452 | 92,000 | 4,520 |
| 2002-01-18 | 430 | 450 | 430 | 450 | 90,000 | 4,500 |
| 2002-01-17 | 420 | 430 | 419 | 429 | 84,000 | 4,290 |
| 2002-01-16 | 406 | 415 | 406 | 415 | 63,000 | 4,150 |
| 2002-01-15 | 396 | 406 | 395 | 406 | 52,000 | 4,060 |
| 2002-01-11 | 410 | 415 | 400 | 406 | 137,000 | 4,060 |
| 2002-01-10 | 411 | 421 | 410 | 410 | 89,000 | 4,100 |
| 2002-01-09 | 420 | 421 | 411 | 416 | 51,000 | 4,160 |
| 2002-01-08 | 457 | 457 | 427 | 430 | 60,000 | 4,300 |
| 2002-01-07 | 459 | 460 | 450 | 456 | 71,000 | 4,560 |
| 2002-01-04 | 451 | 454 | 450 | 454 | 20,000 | 4,540 |
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
