8395 (株)佐賀銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 405 | 406 | 402 | 406 | 69,000 | 4,060 |
| 2003-12-29 | 401 | 404 | 400 | 403 | 108,000 | 4,030 |
| 2003-12-26 | 393 | 398 | 387 | 396 | 215,000 | 3,960 |
| 2003-12-25 | 400 | 404 | 397 | 398 | 170,000 | 3,980 |
| 2003-12-24 | 412 | 412 | 404 | 405 | 81,000 | 4,050 |
| 2003-12-22 | 413 | 413 | 405 | 410 | 58,000 | 4,100 |
| 2003-12-19 | 413 | 414 | 408 | 412 | 88,000 | 4,120 |
| 2003-12-18 | 410 | 413 | 407 | 413 | 63,000 | 4,130 |
| 2003-12-17 | 412 | 415 | 409 | 409 | 17,000 | 4,090 |
| 2003-12-16 | 415 | 416 | 410 | 411 | 22,000 | 4,110 |
| 2003-12-15 | 415 | 419 | 415 | 415 | 54,000 | 4,150 |
| 2003-12-12 | 415 | 415 | 411 | 415 | 212,000 | 4,150 |
| 2003-12-11 | 418 | 418 | 406 | 411 | 40,000 | 4,110 |
| 2003-12-10 | 419 | 420 | 412 | 412 | 165,000 | 4,120 |
| 2003-12-09 | 416 | 419 | 416 | 419 | 59,000 | 4,190 |
| 2003-12-08 | 415 | 417 | 414 | 416 | 41,000 | 4,160 |
| 2003-12-05 | 413 | 413 | 409 | 413 | 53,000 | 4,130 |
| 2003-12-04 | 408 | 411 | 402 | 409 | 20,000 | 4,090 |
| 2003-12-03 | 407 | 410 | 406 | 408 | 32,000 | 4,080 |
| 2003-12-02 | 414 | 414 | 409 | 412 | 65,000 | 4,120 |
| 2003-12-01 | 396 | 413 | 396 | 413 | 86,000 | 4,130 |
| 2003-11-28 | 415 | 418 | 409 | 409 | 59,000 | 4,090 |
| 2003-11-27 | 416 | 420 | 412 | 417 | 77,000 | 4,170 |
| 2003-11-26 | 417 | 417 | 411 | 416 | 68,000 | 4,160 |
| 2003-11-25 | 419 | 419 | 413 | 417 | 67,000 | 4,170 |
| 2003-11-21 | 410 | 415 | 410 | 412 | 23,000 | 4,120 |
| 2003-11-20 | 404 | 410 | 404 | 408 | 37,000 | 4,080 |
| 2003-11-19 | 396 | 405 | 395 | 404 | 33,000 | 4,040 |
| 2003-11-18 | 400 | 400 | 395 | 395 | 59,000 | 3,950 |
| 2003-11-17 | 410 | 410 | 404 | 405 | 34,000 | 4,050 |
| 2003-11-14 | 407 | 413 | 403 | 410 | 64,000 | 4,100 |
| 2003-11-13 | 404 | 410 | 403 | 407 | 34,000 | 4,070 |
| 2003-11-12 | 405 | 414 | 405 | 405 | 74,000 | 4,050 |
| 2003-11-11 | 413 | 415 | 403 | 410 | 76,000 | 4,100 |
| 2003-11-10 | 413 | 415 | 411 | 412 | 40,000 | 4,120 |
| 2003-11-07 | 413 | 416 | 411 | 413 | 25,000 | 4,130 |
| 2003-11-06 | 413 | 417 | 411 | 411 | 32,000 | 4,110 |
| 2003-11-05 | 414 | 418 | 410 | 415 | 80,000 | 4,150 |
| 2003-11-04 | 405 | 413 | 405 | 413 | 50,000 | 4,130 |
| 2003-10-31 | 405 | 405 | 398 | 402 | 52,000 | 4,020 |
| 2003-10-30 | 407 | 408 | 397 | 403 | 100,000 | 4,030 |
| 2003-10-29 | 410 | 414 | 408 | 408 | 27,000 | 4,080 |
| 2003-10-28 | 408 | 414 | 408 | 409 | 30,000 | 4,090 |
| 2003-10-27 | 407 | 411 | 407 | 408 | 62,000 | 4,080 |
| 2003-10-24 | 406 | 416 | 405 | 416 | 51,000 | 4,160 |
| 2003-10-23 | 410 | 410 | 406 | 406 | 76,000 | 4,060 |
| 2003-10-22 | 412 | 412 | 409 | 410 | 46,000 | 4,100 |
| 2003-10-21 | 411 | 412 | 409 | 409 | 47,000 | 4,090 |
| 2003-10-20 | 410 | 413 | 409 | 411 | 48,000 | 4,110 |
| 2003-10-17 | 409 | 410 | 409 | 410 | 48,000 | 4,100 |
| 2003-10-16 | 412 | 412 | 408 | 409 | 35,000 | 4,090 |
| 2003-10-15 | 419 | 419 | 411 | 411 | 19,000 | 4,110 |
| 2003-10-14 | 415 | 419 | 414 | 414 | 63,000 | 4,140 |
| 2003-10-10 | 407 | 416 | 407 | 413 | 99,000 | 4,130 |
| 2003-10-09 | 406 | 410 | 405 | 407 | 42,000 | 4,070 |
| 2003-10-08 | 408 | 408 | 405 | 406 | 24,000 | 4,060 |
| 2003-10-07 | 407 | 407 | 406 | 407 | 23,000 | 4,070 |
| 2003-10-06 | 407 | 409 | 406 | 406 | 35,000 | 4,060 |
| 2003-10-03 | 410 | 415 | 407 | 407 | 44,000 | 4,070 |
| 2003-10-02 | 409 | 415 | 408 | 415 | 59,000 | 4,150 |
| 2003-10-01 | 406 | 409 | 403 | 408 | 82,000 | 4,080 |
| 2003-09-30 | 405 | 405 | 404 | 405 | 35,000 | 4,050 |
| 2003-09-29 | 407 | 407 | 404 | 404 | 67,000 | 4,040 |
| 2003-09-26 | 406 | 410 | 406 | 407 | 51,000 | 4,070 |
| 2003-09-25 | 405 | 412 | 405 | 408 | 49,000 | 4,080 |
| 2003-09-24 | 420 | 421 | 415 | 415 | 79,000 | 4,150 |
| 2003-09-22 | 416 | 418 | 415 | 418 | 41,000 | 4,180 |
| 2003-09-19 | 414 | 415 | 413 | 415 | 51,000 | 4,150 |
| 2003-09-18 | 413 | 413 | 409 | 410 | 30,000 | 4,100 |
| 2003-09-17 | 413 | 413 | 411 | 412 | 42,000 | 4,120 |
| 2003-09-16 | 415 | 417 | 412 | 412 | 22,000 | 4,120 |
| 2003-09-12 | 418 | 418 | 410 | 410 | 246,000 | 4,100 |
| 2003-09-11 | 412 | 412 | 408 | 408 | 40,000 | 4,080 |
| 2003-09-10 | 409 | 411 | 409 | 409 | 35,000 | 4,090 |
| 2003-09-09 | 408 | 413 | 408 | 409 | 39,000 | 4,090 |
| 2003-09-08 | 409 | 409 | 408 | 408 | 24,000 | 4,080 |
| 2003-09-05 | 409 | 410 | 407 | 407 | 32,000 | 4,070 |
| 2003-09-04 | 406 | 409 | 406 | 407 | 42,000 | 4,070 |
| 2003-09-03 | 407 | 408 | 406 | 406 | 35,000 | 4,060 |
| 2003-09-02 | 407 | 407 | 405 | 407 | 69,000 | 4,070 |
| 2003-09-01 | 408 | 409 | 405 | 408 | 41,000 | 4,080 |
| 2003-08-29 | 407 | 410 | 405 | 408 | 80,000 | 4,080 |
| 2003-08-28 | 405 | 408 | 405 | 406 | 40,000 | 4,060 |
| 2003-08-27 | 407 | 408 | 405 | 405 | 60,000 | 4,050 |
| 2003-08-26 | 407 | 409 | 405 | 407 | 42,000 | 4,070 |
| 2003-08-25 | 406 | 408 | 406 | 406 | 44,000 | 4,060 |
| 2003-08-22 | 411 | 411 | 406 | 406 | 51,000 | 4,060 |
| 2003-08-21 | 408 | 416 | 406 | 412 | 29,000 | 4,120 |
| 2003-08-20 | 409 | 409 | 408 | 409 | 42,000 | 4,090 |
| 2003-08-19 | 409 | 410 | 407 | 408 | 84,000 | 4,080 |
| 2003-08-18 | 407 | 409 | 406 | 407 | 58,000 | 4,070 |
| 2003-08-15 | 408 | 409 | 406 | 407 | 29,000 | 4,070 |
| 2003-08-14 | 404 | 408 | 404 | 406 | 43,000 | 4,060 |
| 2003-08-13 | 405 | 408 | 405 | 405 | 75,000 | 4,050 |
| 2003-08-12 | 405 | 407 | 405 | 405 | 76,000 | 4,050 |
| 2003-08-11 | 407 | 409 | 405 | 405 | 102,000 | 4,050 |
| 2003-08-08 | 406 | 408 | 405 | 406 | 84,000 | 4,060 |
| 2003-08-07 | 411 | 412 | 409 | 409 | 18,000 | 4,090 |
| 2003-08-06 | 408 | 410 | 408 | 410 | 35,000 | 4,100 |
| 2003-08-05 | 411 | 414 | 408 | 409 | 110,000 | 4,090 |
| 2003-08-04 | 414 | 415 | 412 | 413 | 81,000 | 4,130 |
| 2003-08-01 | 414 | 416 | 413 | 414 | 77,000 | 4,140 |
| 2003-07-31 | 418 | 418 | 413 | 414 | 149,000 | 4,140 |
| 2003-07-30 | 418 | 420 | 417 | 420 | 68,000 | 4,200 |
| 2003-07-29 | 418 | 420 | 418 | 418 | 56,000 | 4,180 |
| 2003-07-28 | 420 | 420 | 419 | 419 | 64,000 | 4,190 |
| 2003-07-25 | 418 | 421 | 417 | 419 | 78,000 | 4,190 |
| 2003-07-24 | 420 | 422 | 419 | 419 | 62,000 | 4,190 |
| 2003-07-23 | 425 | 425 | 420 | 423 | 56,000 | 4,230 |
| 2003-07-22 | 426 | 426 | 420 | 420 | 50,000 | 4,200 |
| 2003-07-18 | 430 | 432 | 425 | 425 | 82,000 | 4,250 |
| 2003-07-17 | 424 | 431 | 424 | 429 | 52,000 | 4,290 |
| 2003-07-16 | 426 | 429 | 425 | 425 | 39,000 | 4,250 |
| 2003-07-15 | 428 | 429 | 423 | 423 | 59,000 | 4,230 |
| 2003-07-14 | 429 | 429 | 424 | 424 | 26,000 | 4,240 |
| 2003-07-11 | 424 | 427 | 423 | 424 | 39,000 | 4,240 |
| 2003-07-10 | 426 | 431 | 425 | 426 | 26,000 | 4,260 |
| 2003-07-09 | 430 | 432 | 426 | 426 | 69,000 | 4,260 |
| 2003-07-08 | 431 | 433 | 431 | 433 | 44,000 | 4,330 |
| 2003-07-07 | 435 | 436 | 430 | 430 | 54,000 | 4,300 |
| 2003-07-04 | 438 | 440 | 436 | 440 | 25,000 | 4,400 |
| 2003-07-03 | 440 | 440 | 437 | 438 | 103,000 | 4,380 |
| 2003-07-02 | 431 | 435 | 425 | 434 | 90,000 | 4,340 |
| 2003-07-01 | 425 | 429 | 425 | 429 | 19,000 | 4,290 |
| 2003-06-30 | 435 | 435 | 428 | 428 | 39,000 | 4,280 |
| 2003-06-27 | 434 | 437 | 431 | 435 | 52,000 | 4,350 |
| 2003-06-26 | 427 | 431 | 426 | 429 | 58,000 | 4,290 |
| 2003-06-25 | 428 | 429 | 426 | 426 | 58,000 | 4,260 |
| 2003-06-24 | 423 | 425 | 422 | 423 | 93,000 | 4,230 |
| 2003-06-23 | 421 | 422 | 419 | 420 | 88,000 | 4,200 |
| 2003-06-20 | 426 | 428 | 423 | 423 | 52,000 | 4,230 |
| 2003-06-19 | 431 | 435 | 429 | 431 | 276,000 | 4,310 |
| 2003-06-18 | 429 | 433 | 428 | 429 | 91,000 | 4,290 |
| 2003-06-17 | 427 | 430 | 426 | 428 | 48,000 | 4,280 |
| 2003-06-16 | 427 | 427 | 421 | 427 | 44,000 | 4,270 |
| 2003-06-13 | 420 | 425 | 420 | 422 | 334,000 | 4,220 |
| 2003-06-12 | 432 | 433 | 423 | 423 | 62,000 | 4,230 |
| 2003-06-11 | 430 | 431 | 427 | 431 | 89,000 | 4,310 |
| 2003-06-10 | 429 | 430 | 420 | 420 | 24,000 | 4,200 |
| 2003-06-09 | 429 | 429 | 426 | 429 | 17,000 | 4,290 |
| 2003-06-06 | 425 | 429 | 422 | 429 | 32,000 | 4,290 |
| 2003-06-05 | 431 | 431 | 427 | 427 | 28,000 | 4,270 |
| 2003-06-04 | 425 | 432 | 425 | 431 | 23,000 | 4,310 |
| 2003-06-03 | 426 | 430 | 423 | 430 | 61,000 | 4,300 |
| 2003-06-02 | 428 | 431 | 427 | 430 | 38,000 | 4,300 |
| 2003-05-30 | 429 | 430 | 427 | 429 | 47,000 | 4,290 |
| 2003-05-29 | 424 | 428 | 421 | 428 | 44,000 | 4,280 |
| 2003-05-28 | 421 | 421 | 413 | 419 | 38,000 | 4,190 |
| 2003-05-27 | 418 | 420 | 418 | 418 | 28,000 | 4,180 |
| 2003-05-26 | 417 | 420 | 415 | 418 | 53,000 | 4,180 |
| 2003-05-23 | 416 | 420 | 416 | 416 | 136,000 | 4,160 |
| 2003-05-22 | 419 | 419 | 416 | 416 | 68,000 | 4,160 |
| 2003-05-21 | 425 | 425 | 416 | 416 | 73,000 | 4,160 |
| 2003-05-20 | 431 | 433 | 422 | 425 | 77,000 | 4,250 |
| 2003-05-19 | 440 | 440 | 435 | 435 | 68,000 | 4,350 |
| 2003-05-16 | 435 | 440 | 435 | 439 | 47,000 | 4,390 |
| 2003-05-15 | 430 | 434 | 430 | 430 | 38,000 | 4,300 |
| 2003-05-14 | 430 | 437 | 425 | 437 | 60,000 | 4,370 |
| 2003-05-13 | 430 | 438 | 430 | 437 | 74,000 | 4,370 |
| 2003-05-12 | 429 | 430 | 428 | 430 | 31,000 | 4,300 |
| 2003-05-09 | 427 | 430 | 425 | 430 | 54,000 | 4,300 |
| 2003-05-08 | 428 | 430 | 428 | 428 | 42,000 | 4,280 |
| 2003-05-07 | 429 | 429 | 426 | 427 | 33,000 | 4,270 |
| 2003-05-06 | 426 | 430 | 425 | 428 | 70,000 | 4,280 |
| 2003-05-02 | 430 | 430 | 420 | 425 | 57,000 | 4,250 |
| 2003-05-01 | 425 | 430 | 424 | 430 | 70,000 | 4,300 |
| 2003-04-30 | 425 | 427 | 424 | 424 | 29,000 | 4,240 |
| 2003-04-28 | 426 | 430 | 424 | 424 | 52,000 | 4,240 |
| 2003-04-25 | 424 | 429 | 424 | 425 | 49,000 | 4,250 |
| 2003-04-24 | 427 | 428 | 427 | 427 | 29,000 | 4,270 |
| 2003-04-23 | 425 | 428 | 423 | 427 | 25,000 | 4,270 |
| 2003-04-22 | 427 | 429 | 422 | 426 | 64,000 | 4,260 |
| 2003-04-21 | 424 | 428 | 419 | 427 | 52,000 | 4,270 |
| 2003-04-18 | 426 | 426 | 414 | 415 | 118,000 | 4,150 |
| 2003-04-17 | 425 | 428 | 425 | 426 | 18,000 | 4,260 |
| 2003-04-16 | 429 | 429 | 424 | 428 | 65,000 | 4,280 |
| 2003-04-15 | 416 | 429 | 416 | 429 | 72,000 | 4,290 |
| 2003-04-14 | 424 | 424 | 416 | 416 | 40,000 | 4,160 |
| 2003-04-11 | 419 | 425 | 419 | 424 | 59,000 | 4,240 |
| 2003-04-10 | 427 | 427 | 424 | 425 | 15,000 | 4,250 |
| 2003-04-09 | 426 | 429 | 426 | 429 | 30,000 | 4,290 |
| 2003-04-08 | 428 | 428 | 422 | 428 | 46,000 | 4,280 |
| 2003-04-07 | 430 | 430 | 426 | 427 | 13,000 | 4,270 |
| 2003-04-04 | 426 | 429 | 422 | 427 | 30,000 | 4,270 |
| 2003-04-03 | 430 | 430 | 426 | 426 | 30,000 | 4,260 |
| 2003-04-02 | 420 | 430 | 417 | 430 | 81,000 | 4,300 |
| 2003-04-01 | 425 | 425 | 415 | 417 | 62,000 | 4,170 |
| 2003-03-31 | 425 | 426 | 423 | 423 | 31,000 | 4,230 |
| 2003-03-28 | 429 | 429 | 424 | 425 | 28,000 | 4,250 |
| 2003-03-27 | 429 | 430 | 426 | 429 | 54,000 | 4,290 |
| 2003-03-26 | 424 | 429 | 410 | 428 | 49,000 | 4,280 |
| 2003-03-25 | 430 | 430 | 421 | 425 | 42,000 | 4,250 |
| 2003-03-24 | 419 | 426 | 419 | 426 | 86,000 | 4,260 |
| 2003-03-20 | 420 | 420 | 414 | 418 | 58,000 | 4,180 |
| 2003-03-19 | 411 | 417 | 411 | 417 | 50,000 | 4,170 |
| 2003-03-18 | 414 | 418 | 411 | 411 | 50,000 | 4,110 |
| 2003-03-17 | 416 | 416 | 410 | 411 | 46,000 | 4,110 |
| 2003-03-14 | 422 | 423 | 413 | 415 | 337,000 | 4,150 |
| 2003-03-13 | 419 | 420 | 415 | 420 | 40,000 | 4,200 |
| 2003-03-12 | 415 | 419 | 415 | 419 | 56,000 | 4,190 |
| 2003-03-11 | 416 | 422 | 416 | 420 | 49,000 | 4,200 |
| 2003-03-10 | 415 | 419 | 415 | 415 | 42,000 | 4,150 |
| 2003-03-07 | 420 | 422 | 414 | 415 | 46,000 | 4,150 |
| 2003-03-06 | 416 | 423 | 416 | 421 | 64,000 | 4,210 |
| 2003-03-05 | 418 | 419 | 415 | 415 | 44,000 | 4,150 |
| 2003-03-04 | 420 | 421 | 417 | 417 | 66,000 | 4,170 |
| 2003-03-03 | 419 | 420 | 414 | 420 | 42,000 | 4,200 |
| 2003-02-28 | 415 | 420 | 415 | 419 | 24,000 | 4,190 |
| 2003-02-27 | 416 | 420 | 416 | 418 | 13,000 | 4,180 |
| 2003-02-26 | 415 | 418 | 415 | 418 | 56,000 | 4,180 |
| 2003-02-25 | 420 | 420 | 414 | 415 | 53,000 | 4,150 |
| 2003-02-24 | 430 | 430 | 423 | 423 | 53,000 | 4,230 |
| 2003-02-21 | 431 | 431 | 427 | 428 | 20,000 | 4,280 |
| 2003-02-20 | 433 | 433 | 415 | 431 | 36,000 | 4,310 |
| 2003-02-19 | 437 | 437 | 430 | 433 | 56,000 | 4,330 |
| 2003-02-18 | 435 | 437 | 434 | 437 | 61,000 | 4,370 |
| 2003-02-17 | 433 | 438 | 432 | 436 | 72,000 | 4,360 |
| 2003-02-14 | 425 | 432 | 425 | 430 | 94,000 | 4,300 |
| 2003-02-13 | 433 | 433 | 425 | 425 | 25,000 | 4,250 |
| 2003-02-12 | 431 | 434 | 430 | 433 | 43,000 | 4,330 |
| 2003-02-10 | 430 | 430 | 422 | 430 | 20,000 | 4,300 |
| 2003-02-07 | 427 | 431 | 426 | 431 | 12,000 | 4,310 |
| 2003-02-06 | 429 | 429 | 422 | 424 | 39,000 | 4,240 |
| 2003-02-05 | 428 | 434 | 428 | 429 | 29,000 | 4,290 |
| 2003-02-04 | 430 | 435 | 430 | 433 | 75,000 | 4,330 |
| 2003-02-03 | 416 | 429 | 415 | 429 | 80,000 | 4,290 |
| 2003-01-31 | 426 | 426 | 415 | 415 | 86,000 | 4,150 |
| 2003-01-30 | 425 | 425 | 418 | 420 | 35,000 | 4,200 |
| 2003-01-29 | 427 | 427 | 416 | 425 | 170,000 | 4,250 |
| 2003-01-28 | 427 | 430 | 425 | 425 | 30,000 | 4,250 |
| 2003-01-27 | 429 | 430 | 428 | 428 | 14,000 | 4,280 |
| 2003-01-24 | 428 | 435 | 428 | 428 | 99,000 | 4,280 |
| 2003-01-23 | 432 | 438 | 428 | 437 | 42,000 | 4,370 |
| 2003-01-22 | 439 | 439 | 427 | 427 | 56,000 | 4,270 |
| 2003-01-21 | 438 | 440 | 438 | 438 | 19,000 | 4,380 |
| 2003-01-20 | 439 | 439 | 427 | 439 | 50,000 | 4,390 |
| 2003-01-17 | 429 | 440 | 429 | 437 | 168,000 | 4,370 |
| 2003-01-16 | 425 | 429 | 425 | 429 | 39,000 | 4,290 |
| 2003-01-15 | 435 | 435 | 429 | 435 | 52,000 | 4,350 |
| 2003-01-14 | 431 | 435 | 431 | 432 | 11,000 | 4,320 |
| 2003-01-10 | 425 | 434 | 420 | 430 | 34,000 | 4,300 |
| 2003-01-09 | 424 | 427 | 424 | 427 | 16,000 | 4,270 |
| 2003-01-08 | 439 | 439 | 439 | 439 | 5,000 | 4,390 |
| 2003-01-07 | 448 | 448 | 441 | 444 | 50,000 | 4,440 |
| 2003-01-06 | 429 | 439 | 429 | 439 | 49,000 | 4,390 |
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
