8395 (株)佐賀銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 394 | 400 | 392 | 399 | 60,000 | 3,990 |
| 2004-12-29 | 389 | 392 | 386 | 389 | 56,000 | 3,890 |
| 2004-12-28 | 385 | 387 | 385 | 387 | 34,000 | 3,870 |
| 2004-12-27 | 393 | 393 | 387 | 390 | 44,000 | 3,900 |
| 2004-12-24 | 380 | 392 | 378 | 392 | 96,000 | 3,920 |
| 2004-12-22 | 378 | 380 | 374 | 378 | 127,000 | 3,780 |
| 2004-12-21 | 374 | 380 | 372 | 375 | 89,000 | 3,750 |
| 2004-12-20 | 371 | 373 | 369 | 372 | 71,000 | 3,720 |
| 2004-12-17 | 376 | 376 | 370 | 372 | 128,000 | 3,720 |
| 2004-12-16 | 373 | 373 | 370 | 373 | 45,000 | 3,730 |
| 2004-12-15 | 374 | 375 | 372 | 373 | 69,000 | 3,730 |
| 2004-12-14 | 371 | 375 | 371 | 374 | 77,000 | 3,740 |
| 2004-12-13 | 373 | 373 | 370 | 370 | 72,000 | 3,700 |
| 2004-12-10 | 374 | 374 | 371 | 373 | 192,000 | 3,730 |
| 2004-12-09 | 376 | 379 | 372 | 374 | 41,000 | 3,740 |
| 2004-12-08 | 375 | 377 | 374 | 377 | 57,000 | 3,770 |
| 2004-12-07 | 377 | 380 | 375 | 376 | 32,000 | 3,760 |
| 2004-12-06 | 387 | 387 | 378 | 378 | 171,000 | 3,780 |
| 2004-12-03 | 380 | 386 | 380 | 386 | 85,000 | 3,860 |
| 2004-12-02 | 376 | 379 | 373 | 377 | 87,000 | 3,770 |
| 2004-12-01 | 372 | 373 | 371 | 371 | 28,000 | 3,710 |
| 2004-11-30 | 374 | 375 | 371 | 372 | 21,000 | 3,720 |
| 2004-11-29 | 371 | 374 | 371 | 372 | 28,000 | 3,720 |
| 2004-11-26 | 375 | 375 | 371 | 371 | 39,000 | 3,710 |
| 2004-11-25 | 374 | 377 | 374 | 375 | 15,000 | 3,750 |
| 2004-11-24 | 377 | 377 | 373 | 373 | 40,000 | 3,730 |
| 2004-11-22 | 376 | 376 | 371 | 373 | 61,000 | 3,730 |
| 2004-11-19 | 377 | 381 | 372 | 375 | 102,000 | 3,750 |
| 2004-11-18 | 378 | 382 | 377 | 377 | 71,000 | 3,770 |
| 2004-11-17 | 381 | 381 | 376 | 377 | 44,000 | 3,770 |
| 2004-11-16 | 382 | 382 | 376 | 380 | 36,000 | 3,800 |
| 2004-11-15 | 380 | 387 | 380 | 387 | 48,000 | 3,870 |
| 2004-11-12 | 374 | 380 | 374 | 380 | 55,000 | 3,800 |
| 2004-11-11 | 378 | 384 | 373 | 374 | 63,000 | 3,740 |
| 2004-11-10 | 388 | 388 | 370 | 377 | 109,000 | 3,770 |
| 2004-11-09 | 385 | 389 | 383 | 389 | 32,000 | 3,890 |
| 2004-11-08 | 387 | 387 | 383 | 384 | 23,000 | 3,840 |
| 2004-11-05 | 386 | 389 | 384 | 389 | 48,000 | 3,890 |
| 2004-11-04 | 384 | 387 | 384 | 387 | 23,000 | 3,870 |
| 2004-11-02 | 385 | 387 | 385 | 387 | 48,000 | 3,870 |
| 2004-11-01 | 386 | 386 | 383 | 384 | 23,000 | 3,840 |
| 2004-10-29 | 386 | 387 | 383 | 387 | 54,000 | 3,870 |
| 2004-10-28 | 385 | 393 | 385 | 391 | 28,000 | 3,910 |
| 2004-10-27 | 389 | 389 | 384 | 388 | 27,000 | 3,880 |
| 2004-10-26 | 389 | 390 | 388 | 388 | 22,000 | 3,880 |
| 2004-10-25 | 391 | 392 | 388 | 389 | 39,000 | 3,890 |
| 2004-10-22 | 394 | 394 | 389 | 392 | 37,000 | 3,920 |
| 2004-10-21 | 393 | 395 | 393 | 393 | 30,000 | 3,930 |
| 2004-10-20 | 392 | 395 | 390 | 392 | 102,000 | 3,920 |
| 2004-10-19 | 390 | 392 | 390 | 392 | 35,000 | 3,920 |
| 2004-10-18 | 395 | 395 | 389 | 389 | 33,000 | 3,890 |
| 2004-10-15 | 391 | 392 | 390 | 391 | 35,000 | 3,910 |
| 2004-10-14 | 392 | 393 | 390 | 391 | 30,000 | 3,910 |
| 2004-10-13 | 395 | 395 | 393 | 393 | 31,000 | 3,930 |
| 2004-10-12 | 400 | 400 | 397 | 397 | 35,000 | 3,970 |
| 2004-10-08 | 399 | 400 | 398 | 399 | 37,000 | 3,990 |
| 2004-10-07 | 403 | 403 | 401 | 401 | 30,000 | 4,010 |
| 2004-10-06 | 397 | 402 | 397 | 401 | 42,000 | 4,010 |
| 2004-10-05 | 390 | 401 | 390 | 398 | 60,000 | 3,980 |
| 2004-10-04 | 390 | 393 | 387 | 393 | 68,000 | 3,930 |
| 2004-10-01 | 388 | 390 | 388 | 390 | 25,000 | 3,900 |
| 2004-09-30 | 390 | 390 | 386 | 387 | 41,000 | 3,870 |
| 2004-09-29 | 393 | 393 | 390 | 390 | 22,000 | 3,900 |
| 2004-09-28 | 393 | 393 | 387 | 393 | 34,000 | 3,930 |
| 2004-09-27 | 394 | 394 | 388 | 393 | 63,000 | 3,930 |
| 2004-09-24 | 395 | 396 | 393 | 396 | 67,000 | 3,960 |
| 2004-09-22 | 396 | 397 | 393 | 395 | 66,000 | 3,950 |
| 2004-09-21 | 396 | 396 | 393 | 393 | 35,000 | 3,930 |
| 2004-09-17 | 394 | 394 | 392 | 392 | 23,000 | 3,920 |
| 2004-09-16 | 391 | 393 | 391 | 391 | 25,000 | 3,910 |
| 2004-09-15 | 394 | 396 | 392 | 392 | 38,000 | 3,920 |
| 2004-09-14 | 392 | 398 | 392 | 398 | 31,000 | 3,980 |
| 2004-09-13 | 394 | 396 | 392 | 392 | 16,000 | 3,920 |
| 2004-09-10 | 395 | 396 | 391 | 392 | 223,000 | 3,920 |
| 2004-09-09 | 392 | 396 | 392 | 392 | 28,000 | 3,920 |
| 2004-09-08 | 394 | 396 | 392 | 392 | 10,000 | 3,920 |
| 2004-09-07 | 400 | 400 | 392 | 394 | 54,000 | 3,940 |
| 2004-09-06 | 393 | 406 | 391 | 403 | 48,000 | 4,030 |
| 2004-09-03 | 397 | 397 | 393 | 393 | 27,000 | 3,930 |
| 2004-09-02 | 399 | 399 | 395 | 395 | 56,000 | 3,950 |
| 2004-09-01 | 393 | 399 | 393 | 398 | 46,000 | 3,980 |
| 2004-08-31 | 392 | 394 | 391 | 391 | 30,000 | 3,910 |
| 2004-08-30 | 393 | 394 | 392 | 392 | 15,000 | 3,920 |
| 2004-08-27 | 397 | 397 | 394 | 395 | 14,000 | 3,950 |
| 2004-08-26 | 399 | 399 | 393 | 398 | 15,000 | 3,980 |
| 2004-08-25 | 392 | 397 | 392 | 397 | 23,000 | 3,970 |
| 2004-08-24 | 397 | 398 | 392 | 392 | 48,000 | 3,920 |
| 2004-08-23 | 395 | 399 | 392 | 396 | 31,000 | 3,960 |
| 2004-08-20 | 395 | 400 | 395 | 395 | 73,000 | 3,950 |
| 2004-08-19 | 393 | 395 | 393 | 395 | 16,000 | 3,950 |
| 2004-08-18 | 394 | 396 | 389 | 393 | 60,000 | 3,930 |
| 2004-08-17 | 393 | 395 | 391 | 391 | 18,000 | 3,910 |
| 2004-08-16 | 392 | 394 | 391 | 393 | 40,000 | 3,930 |
| 2004-08-13 | 395 | 396 | 392 | 392 | 57,000 | 3,920 |
| 2004-08-12 | 398 | 398 | 395 | 395 | 25,000 | 3,950 |
| 2004-08-11 | 400 | 400 | 396 | 399 | 45,000 | 3,990 |
| 2004-08-10 | 399 | 400 | 397 | 397 | 25,000 | 3,970 |
| 2004-08-09 | 398 | 400 | 398 | 400 | 11,000 | 4,000 |
| 2004-08-06 | 400 | 400 | 398 | 399 | 31,000 | 3,990 |
| 2004-08-05 | 399 | 400 | 399 | 400 | 17,000 | 4,000 |
| 2004-08-04 | 400 | 401 | 398 | 399 | 50,000 | 3,990 |
| 2004-08-03 | 404 | 404 | 400 | 402 | 62,000 | 4,020 |
| 2004-08-02 | 400 | 405 | 400 | 403 | 33,000 | 4,030 |
| 2004-07-30 | 398 | 404 | 398 | 404 | 52,000 | 4,040 |
| 2004-07-29 | 395 | 396 | 395 | 396 | 35,000 | 3,960 |
| 2004-07-28 | 399 | 399 | 397 | 398 | 17,000 | 3,980 |
| 2004-07-27 | 395 | 399 | 394 | 394 | 61,000 | 3,940 |
| 2004-07-26 | 396 | 396 | 394 | 395 | 45,000 | 3,950 |
| 2004-07-23 | 400 | 400 | 397 | 397 | 18,000 | 3,970 |
| 2004-07-22 | 401 | 401 | 397 | 398 | 41,000 | 3,980 |
| 2004-07-21 | 399 | 400 | 398 | 400 | 15,000 | 4,000 |
| 2004-07-20 | 396 | 398 | 396 | 396 | 27,000 | 3,960 |
| 2004-07-16 | 394 | 398 | 394 | 396 | 51,000 | 3,960 |
| 2004-07-15 | 398 | 398 | 394 | 394 | 49,000 | 3,940 |
| 2004-07-14 | 399 | 400 | 397 | 398 | 39,000 | 3,980 |
| 2004-07-13 | 400 | 400 | 394 | 394 | 26,000 | 3,940 |
| 2004-07-12 | 400 | 400 | 398 | 400 | 26,000 | 4,000 |
| 2004-07-09 | 398 | 400 | 395 | 398 | 60,000 | 3,980 |
| 2004-07-08 | 394 | 402 | 394 | 394 | 34,000 | 3,940 |
| 2004-07-07 | 398 | 398 | 390 | 394 | 53,000 | 3,940 |
| 2004-07-06 | 401 | 401 | 397 | 398 | 36,000 | 3,980 |
| 2004-07-05 | 412 | 412 | 401 | 401 | 54,000 | 4,010 |
| 2004-07-02 | 416 | 416 | 412 | 412 | 93,000 | 4,120 |
| 2004-07-01 | 415 | 417 | 414 | 415 | 26,000 | 4,150 |
| 2004-06-30 | 410 | 415 | 410 | 414 | 45,000 | 4,140 |
| 2004-06-29 | 416 | 416 | 411 | 413 | 41,000 | 4,130 |
| 2004-06-28 | 417 | 417 | 412 | 416 | 28,000 | 4,160 |
| 2004-06-25 | 424 | 424 | 403 | 413 | 110,000 | 4,130 |
| 2004-06-24 | 420 | 423 | 420 | 420 | 89,000 | 4,200 |
| 2004-06-23 | 419 | 422 | 418 | 419 | 99,000 | 4,190 |
| 2004-06-22 | 414 | 418 | 414 | 417 | 124,000 | 4,170 |
| 2004-06-21 | 410 | 415 | 410 | 414 | 165,000 | 4,140 |
| 2004-06-18 | 407 | 410 | 406 | 409 | 164,000 | 4,090 |
| 2004-06-17 | 406 | 406 | 403 | 406 | 41,000 | 4,060 |
| 2004-06-16 | 402 | 406 | 398 | 403 | 111,000 | 4,030 |
| 2004-06-15 | 405 | 406 | 397 | 397 | 105,000 | 3,970 |
| 2004-06-14 | 401 | 406 | 398 | 402 | 58,000 | 4,020 |
| 2004-06-11 | 400 | 405 | 400 | 401 | 286,000 | 4,010 |
| 2004-06-10 | 401 | 403 | 395 | 403 | 31,000 | 4,030 |
| 2004-06-09 | 406 | 406 | 401 | 403 | 27,000 | 4,030 |
| 2004-06-08 | 405 | 407 | 403 | 406 | 92,000 | 4,060 |
| 2004-06-07 | 399 | 403 | 399 | 402 | 57,000 | 4,020 |
| 2004-06-04 | 398 | 398 | 396 | 397 | 24,000 | 3,970 |
| 2004-06-03 | 399 | 402 | 388 | 391 | 63,000 | 3,910 |
| 2004-06-02 | 401 | 401 | 396 | 399 | 41,000 | 3,990 |
| 2004-06-01 | 395 | 401 | 395 | 400 | 80,000 | 4,000 |
| 2004-05-31 | 402 | 402 | 399 | 399 | 33,000 | 3,990 |
| 2004-05-28 | 403 | 405 | 398 | 405 | 72,000 | 4,050 |
| 2004-05-27 | 398 | 403 | 395 | 397 | 129,000 | 3,970 |
| 2004-05-26 | 393 | 398 | 393 | 396 | 57,000 | 3,960 |
| 2004-05-25 | 399 | 399 | 390 | 392 | 84,000 | 3,920 |
| 2004-05-24 | 392 | 398 | 391 | 396 | 79,000 | 3,960 |
| 2004-05-21 | 379 | 389 | 379 | 388 | 55,000 | 3,880 |
| 2004-05-20 | 376 | 386 | 376 | 379 | 60,000 | 3,790 |
| 2004-05-19 | 367 | 376 | 367 | 376 | 73,000 | 3,760 |
| 2004-05-18 | 371 | 377 | 367 | 367 | 47,000 | 3,670 |
| 2004-05-17 | 366 | 372 | 366 | 367 | 87,000 | 3,670 |
| 2004-05-14 | 366 | 371 | 366 | 366 | 115,000 | 3,660 |
| 2004-05-13 | 370 | 371 | 355 | 366 | 136,000 | 3,660 |
| 2004-05-12 | 371 | 372 | 369 | 370 | 99,000 | 3,700 |
| 2004-05-11 | 367 | 372 | 364 | 370 | 101,000 | 3,700 |
| 2004-05-10 | 388 | 389 | 366 | 366 | 172,000 | 3,660 |
| 2004-05-07 | 395 | 395 | 387 | 387 | 103,000 | 3,870 |
| 2004-05-06 | 399 | 399 | 394 | 394 | 98,000 | 3,940 |
| 2004-04-30 | 399 | 399 | 392 | 395 | 79,000 | 3,950 |
| 2004-04-28 | 401 | 403 | 396 | 399 | 33,000 | 3,990 |
| 2004-04-27 | 404 | 404 | 397 | 398 | 42,000 | 3,980 |
| 2004-04-26 | 395 | 407 | 395 | 399 | 46,000 | 3,990 |
| 2004-04-23 | 400 | 405 | 400 | 405 | 75,000 | 4,050 |
| 2004-04-22 | 400 | 402 | 397 | 400 | 85,000 | 4,000 |
| 2004-04-21 | 400 | 400 | 394 | 396 | 47,000 | 3,960 |
| 2004-04-20 | 395 | 402 | 395 | 400 | 77,000 | 4,000 |
| 2004-04-19 | 400 | 403 | 391 | 393 | 136,000 | 3,930 |
| 2004-04-16 | 406 | 406 | 399 | 400 | 50,000 | 4,000 |
| 2004-04-15 | 406 | 411 | 400 | 402 | 103,000 | 4,020 |
| 2004-04-14 | 416 | 416 | 408 | 411 | 143,000 | 4,110 |
| 2004-04-13 | 406 | 418 | 403 | 417 | 403,000 | 4,170 |
| 2004-04-12 | 394 | 401 | 394 | 398 | 223,000 | 3,980 |
| 2004-04-09 | 394 | 395 | 392 | 394 | 47,000 | 3,940 |
| 2004-04-08 | 394 | 396 | 393 | 393 | 76,000 | 3,930 |
| 2004-04-07 | 395 | 399 | 393 | 394 | 91,000 | 3,940 |
| 2004-04-06 | 395 | 396 | 393 | 394 | 153,000 | 3,940 |
| 2004-04-05 | 395 | 397 | 395 | 395 | 32,000 | 3,950 |
| 2004-04-02 | 400 | 400 | 397 | 397 | 47,000 | 3,970 |
| 2004-04-01 | 404 | 404 | 398 | 398 | 52,000 | 3,980 |
| 2004-03-31 | 398 | 403 | 398 | 403 | 66,000 | 4,030 |
| 2004-03-30 | 403 | 404 | 396 | 398 | 78,000 | 3,980 |
| 2004-03-29 | 400 | 403 | 399 | 403 | 69,000 | 4,030 |
| 2004-03-26 | 396 | 400 | 396 | 399 | 53,000 | 3,990 |
| 2004-03-25 | 394 | 398 | 392 | 394 | 73,000 | 3,940 |
| 2004-03-24 | 394 | 397 | 394 | 394 | 109,000 | 3,940 |
| 2004-03-23 | 397 | 397 | 392 | 395 | 98,000 | 3,950 |
| 2004-03-22 | 395 | 399 | 394 | 394 | 52,000 | 3,940 |
| 2004-03-19 | 397 | 398 | 395 | 395 | 73,000 | 3,950 |
| 2004-03-18 | 400 | 400 | 396 | 397 | 112,000 | 3,970 |
| 2004-03-17 | 395 | 400 | 395 | 400 | 78,000 | 4,000 |
| 2004-03-16 | 394 | 395 | 393 | 394 | 67,000 | 3,940 |
| 2004-03-15 | 396 | 396 | 394 | 394 | 106,000 | 3,940 |
| 2004-03-12 | 391 | 396 | 391 | 395 | 245,000 | 3,950 |
| 2004-03-11 | 396 | 398 | 396 | 397 | 54,000 | 3,970 |
| 2004-03-10 | 399 | 400 | 397 | 397 | 78,000 | 3,970 |
| 2004-03-09 | 400 | 400 | 396 | 399 | 61,000 | 3,990 |
| 2004-03-08 | 401 | 401 | 401 | 401 | 35,000 | 4,010 |
| 2004-03-05 | 402 | 402 | 401 | 402 | 45,000 | 4,020 |
| 2004-03-04 | 400 | 403 | 399 | 401 | 59,000 | 4,010 |
| 2004-03-03 | 401 | 401 | 399 | 399 | 33,000 | 3,990 |
| 2004-03-02 | 401 | 402 | 401 | 401 | 54,000 | 4,010 |
| 2004-03-01 | 395 | 404 | 395 | 400 | 109,000 | 4,000 |
| 2004-02-27 | 393 | 395 | 393 | 395 | 84,000 | 3,950 |
| 2004-02-26 | 393 | 393 | 390 | 392 | 14,000 | 3,920 |
| 2004-02-25 | 391 | 392 | 390 | 390 | 42,000 | 3,900 |
| 2004-02-24 | 395 | 395 | 391 | 391 | 62,000 | 3,910 |
| 2004-02-23 | 393 | 394 | 393 | 393 | 25,000 | 3,930 |
| 2004-02-20 | 392 | 394 | 392 | 393 | 30,000 | 3,930 |
| 2004-02-19 | 391 | 393 | 391 | 391 | 35,000 | 3,910 |
| 2004-02-18 | 391 | 391 | 390 | 391 | 36,000 | 3,910 |
| 2004-02-17 | 389 | 390 | 389 | 389 | 33,000 | 3,890 |
| 2004-02-16 | 391 | 391 | 387 | 389 | 52,000 | 3,890 |
| 2004-02-13 | 390 | 393 | 390 | 390 | 36,000 | 3,900 |
| 2004-02-12 | 391 | 392 | 390 | 390 | 24,000 | 3,900 |
| 2004-02-10 | 388 | 390 | 387 | 390 | 27,000 | 3,900 |
| 2004-02-09 | 387 | 394 | 386 | 387 | 33,000 | 3,870 |
| 2004-02-06 | 385 | 387 | 385 | 387 | 32,000 | 3,870 |
| 2004-02-05 | 386 | 387 | 385 | 385 | 19,000 | 3,850 |
| 2004-02-04 | 386 | 392 | 381 | 385 | 53,000 | 3,850 |
| 2004-02-03 | 394 | 394 | 386 | 391 | 71,000 | 3,910 |
| 2004-02-02 | 388 | 395 | 388 | 392 | 35,000 | 3,920 |
| 2004-01-30 | 384 | 387 | 382 | 383 | 76,000 | 3,830 |
| 2004-01-29 | 391 | 391 | 380 | 380 | 114,000 | 3,800 |
| 2004-01-28 | 391 | 394 | 386 | 391 | 95,000 | 3,910 |
| 2004-01-27 | 395 | 396 | 391 | 391 | 72,000 | 3,910 |
| 2004-01-26 | 398 | 398 | 393 | 395 | 63,000 | 3,950 |
| 2004-01-23 | 399 | 399 | 393 | 398 | 87,000 | 3,980 |
| 2004-01-22 | 401 | 401 | 396 | 399 | 108,000 | 3,990 |
| 2004-01-21 | 399 | 402 | 399 | 400 | 69,000 | 4,000 |
| 2004-01-20 | 403 | 403 | 399 | 399 | 45,000 | 3,990 |
| 2004-01-19 | 403 | 404 | 403 | 403 | 56,000 | 4,030 |
| 2004-01-16 | 400 | 403 | 399 | 403 | 38,000 | 4,030 |
| 2004-01-15 | 402 | 403 | 400 | 400 | 48,000 | 4,000 |
| 2004-01-14 | 401 | 403 | 401 | 402 | 18,000 | 4,020 |
| 2004-01-13 | 406 | 406 | 402 | 402 | 29,000 | 4,020 |
| 2004-01-09 | 406 | 408 | 405 | 406 | 51,000 | 4,060 |
| 2004-01-08 | 403 | 407 | 403 | 406 | 51,000 | 4,060 |
| 2004-01-07 | 400 | 404 | 400 | 403 | 66,000 | 4,030 |
| 2004-01-06 | 404 | 404 | 399 | 400 | 79,000 | 4,000 |
| 2004-01-05 | 407 | 407 | 391 | 404 | 45,000 | 4,040 |
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
