8395 (株)佐賀銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 550 | 550 | 530 | 530 | 100,000 | 5,300 |
| 2005-12-29 | 552 | 552 | 540 | 540 | 85,000 | 5,400 |
| 2005-12-28 | 535 | 550 | 534 | 544 | 97,000 | 5,440 |
| 2005-12-27 | 541 | 543 | 528 | 534 | 119,000 | 5,340 |
| 2005-12-26 | 547 | 552 | 543 | 543 | 119,000 | 5,430 |
| 2005-12-22 | 568 | 570 | 547 | 547 | 252,000 | 5,470 |
| 2005-12-21 | 537 | 575 | 537 | 570 | 358,000 | 5,700 |
| 2005-12-20 | 531 | 545 | 528 | 537 | 221,000 | 5,370 |
| 2005-12-19 | 535 | 535 | 516 | 521 | 210,000 | 5,210 |
| 2005-12-16 | 522 | 536 | 520 | 534 | 203,000 | 5,340 |
| 2005-12-15 | 524 | 527 | 520 | 520 | 107,000 | 5,200 |
| 2005-12-14 | 527 | 547 | 519 | 519 | 264,000 | 5,190 |
| 2005-12-13 | 524 | 528 | 524 | 527 | 216,000 | 5,270 |
| 2005-12-12 | 520 | 539 | 515 | 524 | 313,000 | 5,240 |
| 2005-12-09 | 495 | 499 | 491 | 496 | 388,000 | 4,960 |
| 2005-12-08 | 500 | 503 | 491 | 494 | 220,000 | 4,940 |
| 2005-12-07 | 505 | 515 | 503 | 506 | 337,000 | 5,060 |
| 2005-12-06 | 500 | 509 | 498 | 502 | 297,000 | 5,020 |
| 2005-12-05 | 499 | 500 | 497 | 500 | 232,000 | 5,000 |
| 2005-12-02 | 499 | 499 | 492 | 498 | 159,000 | 4,980 |
| 2005-12-01 | 487 | 496 | 487 | 496 | 181,000 | 4,960 |
| 2005-11-30 | 491 | 492 | 486 | 486 | 151,000 | 4,860 |
| 2005-11-29 | 489 | 494 | 486 | 491 | 139,000 | 4,910 |
| 2005-11-28 | 487 | 489 | 483 | 488 | 148,000 | 4,880 |
| 2005-11-25 | 480 | 487 | 478 | 487 | 99,000 | 4,870 |
| 2005-11-24 | 495 | 495 | 481 | 481 | 195,000 | 4,810 |
| 2005-11-22 | 496 | 498 | 494 | 494 | 89,000 | 4,940 |
| 2005-11-21 | 500 | 505 | 492 | 492 | 197,000 | 4,920 |
| 2005-11-18 | 489 | 495 | 489 | 492 | 127,000 | 4,920 |
| 2005-11-17 | 476 | 490 | 476 | 488 | 126,000 | 4,880 |
| 2005-11-16 | 472 | 483 | 472 | 480 | 117,000 | 4,800 |
| 2005-11-15 | 486 | 486 | 472 | 476 | 111,000 | 4,760 |
| 2005-11-14 | 495 | 495 | 475 | 481 | 101,000 | 4,810 |
| 2005-11-11 | 484 | 495 | 476 | 490 | 153,000 | 4,900 |
| 2005-11-10 | 482 | 482 | 471 | 473 | 123,000 | 4,730 |
| 2005-11-09 | 487 | 492 | 475 | 487 | 144,000 | 4,870 |
| 2005-11-08 | 501 | 503 | 493 | 497 | 178,000 | 4,970 |
| 2005-11-07 | 498 | 505 | 496 | 501 | 131,000 | 5,010 |
| 2005-11-04 | 500 | 510 | 493 | 508 | 254,000 | 5,080 |
| 2005-11-02 | 515 | 515 | 493 | 500 | 336,000 | 5,000 |
| 2005-11-01 | 508 | 514 | 506 | 513 | 200,000 | 5,130 |
| 2005-10-31 | 478 | 505 | 478 | 498 | 386,000 | 4,980 |
| 2005-10-28 | 474 | 477 | 465 | 477 | 236,000 | 4,770 |
| 2005-10-27 | 461 | 473 | 457 | 473 | 268,000 | 4,730 |
| 2005-10-26 | 445 | 458 | 445 | 454 | 263,000 | 4,540 |
| 2005-10-25 | 435 | 442 | 435 | 442 | 192,000 | 4,420 |
| 2005-10-24 | 436 | 441 | 426 | 432 | 149,000 | 4,320 |
| 2005-10-21 | 425 | 431 | 424 | 431 | 140,000 | 4,310 |
| 2005-10-20 | 429 | 432 | 426 | 429 | 122,000 | 4,290 |
| 2005-10-19 | 426 | 430 | 424 | 424 | 170,000 | 4,240 |
| 2005-10-18 | 428 | 431 | 426 | 426 | 113,000 | 4,260 |
| 2005-10-17 | 427 | 431 | 426 | 426 | 147,000 | 4,260 |
| 2005-10-14 | 433 | 433 | 424 | 424 | 182,000 | 4,240 |
| 2005-10-13 | 437 | 444 | 425 | 433 | 201,000 | 4,330 |
| 2005-10-12 | 443 | 457 | 442 | 442 | 308,000 | 4,420 |
| 2005-10-11 | 430 | 442 | 428 | 440 | 136,000 | 4,400 |
| 2005-10-07 | 428 | 435 | 423 | 425 | 120,000 | 4,250 |
| 2005-10-06 | 442 | 442 | 428 | 428 | 205,000 | 4,280 |
| 2005-10-05 | 460 | 462 | 437 | 442 | 409,000 | 4,420 |
| 2005-10-04 | 477 | 477 | 462 | 467 | 130,000 | 4,670 |
| 2005-10-03 | 480 | 482 | 465 | 478 | 94,000 | 4,780 |
| 2005-09-30 | 508 | 508 | 482 | 482 | 202,000 | 4,820 |
| 2005-09-29 | 481 | 509 | 472 | 509 | 201,000 | 5,090 |
| 2005-09-28 | 480 | 484 | 471 | 482 | 84,000 | 4,820 |
| 2005-09-27 | 486 | 489 | 479 | 480 | 142,000 | 4,800 |
| 2005-09-26 | 456 | 485 | 456 | 484 | 249,000 | 4,840 |
| 2005-09-22 | 436 | 460 | 432 | 453 | 194,000 | 4,530 |
| 2005-09-21 | 430 | 435 | 428 | 435 | 109,000 | 4,350 |
| 2005-09-20 | 427 | 430 | 425 | 429 | 79,000 | 4,290 |
| 2005-09-16 | 425 | 425 | 420 | 424 | 108,000 | 4,240 |
| 2005-09-15 | 421 | 427 | 419 | 424 | 61,000 | 4,240 |
| 2005-09-14 | 419 | 424 | 419 | 419 | 59,000 | 4,190 |
| 2005-09-13 | 425 | 425 | 420 | 420 | 48,000 | 4,200 |
| 2005-09-12 | 423 | 425 | 422 | 424 | 60,000 | 4,240 |
| 2005-09-09 | 419 | 422 | 419 | 422 | 357,000 | 4,220 |
| 2005-09-08 | 420 | 420 | 413 | 415 | 24,000 | 4,150 |
| 2005-09-07 | 421 | 424 | 415 | 417 | 64,000 | 4,170 |
| 2005-09-06 | 423 | 423 | 417 | 417 | 28,000 | 4,170 |
| 2005-09-05 | 420 | 423 | 419 | 423 | 32,000 | 4,230 |
| 2005-09-02 | 422 | 426 | 420 | 420 | 73,000 | 4,200 |
| 2005-09-01 | 424 | 427 | 419 | 419 | 79,000 | 4,190 |
| 2005-08-31 | 419 | 423 | 419 | 419 | 47,000 | 4,190 |
| 2005-08-30 | 416 | 419 | 414 | 419 | 63,000 | 4,190 |
| 2005-08-29 | 423 | 423 | 413 | 420 | 40,000 | 4,200 |
| 2005-08-26 | 422 | 422 | 418 | 419 | 32,000 | 4,190 |
| 2005-08-25 | 419 | 421 | 419 | 420 | 39,000 | 4,200 |
| 2005-08-24 | 419 | 424 | 418 | 424 | 73,000 | 4,240 |
| 2005-08-23 | 426 | 427 | 423 | 423 | 76,000 | 4,230 |
| 2005-08-22 | 420 | 425 | 419 | 424 | 80,000 | 4,240 |
| 2005-08-19 | 417 | 417 | 416 | 417 | 79,000 | 4,170 |
| 2005-08-18 | 420 | 421 | 416 | 417 | 47,000 | 4,170 |
| 2005-08-17 | 418 | 422 | 413 | 419 | 61,000 | 4,190 |
| 2005-08-16 | 415 | 420 | 411 | 416 | 87,000 | 4,160 |
| 2005-08-15 | 411 | 416 | 405 | 411 | 118,000 | 4,110 |
| 2005-08-12 | 423 | 425 | 416 | 416 | 78,000 | 4,160 |
| 2005-08-11 | 418 | 425 | 410 | 421 | 153,000 | 4,210 |
| 2005-08-10 | 407 | 418 | 407 | 418 | 122,000 | 4,180 |
| 2005-08-09 | 397 | 409 | 397 | 407 | 84,000 | 4,070 |
| 2005-08-08 | 397 | 402 | 392 | 402 | 63,000 | 4,020 |
| 2005-08-05 | 405 | 406 | 400 | 400 | 92,000 | 4,000 |
| 2005-08-04 | 409 | 411 | 408 | 408 | 27,000 | 4,080 |
| 2005-08-03 | 406 | 412 | 406 | 408 | 63,000 | 4,080 |
| 2005-08-02 | 412 | 413 | 407 | 407 | 72,000 | 4,070 |
| 2005-08-01 | 412 | 415 | 411 | 415 | 77,000 | 4,150 |
| 2005-07-29 | 408 | 409 | 406 | 409 | 87,000 | 4,090 |
| 2005-07-28 | 409 | 410 | 406 | 407 | 47,000 | 4,070 |
| 2005-07-27 | 401 | 407 | 401 | 406 | 103,000 | 4,060 |
| 2005-07-26 | 400 | 401 | 400 | 401 | 27,000 | 4,010 |
| 2005-07-25 | 402 | 402 | 400 | 400 | 36,000 | 4,000 |
| 2005-07-22 | 405 | 405 | 400 | 401 | 73,000 | 4,010 |
| 2005-07-21 | 406 | 408 | 404 | 404 | 66,000 | 4,040 |
| 2005-07-20 | 405 | 408 | 405 | 406 | 73,000 | 4,060 |
| 2005-07-19 | 406 | 410 | 405 | 405 | 58,000 | 4,050 |
| 2005-07-15 | 409 | 409 | 405 | 405 | 54,000 | 4,050 |
| 2005-07-14 | 404 | 409 | 404 | 404 | 71,000 | 4,040 |
| 2005-07-13 | 403 | 404 | 403 | 404 | 21,000 | 4,040 |
| 2005-07-12 | 406 | 408 | 403 | 403 | 46,000 | 4,030 |
| 2005-07-11 | 409 | 409 | 406 | 406 | 34,000 | 4,060 |
| 2005-07-08 | 403 | 410 | 403 | 406 | 79,000 | 4,060 |
| 2005-07-07 | 405 | 408 | 401 | 403 | 90,000 | 4,030 |
| 2005-07-06 | 407 | 413 | 405 | 405 | 56,000 | 4,050 |
| 2005-07-05 | 410 | 410 | 406 | 406 | 50,000 | 4,060 |
| 2005-07-04 | 415 | 417 | 411 | 415 | 74,000 | 4,150 |
| 2005-07-01 | 409 | 416 | 408 | 412 | 61,000 | 4,120 |
| 2005-06-30 | 412 | 412 | 406 | 406 | 65,000 | 4,060 |
| 2005-06-29 | 416 | 416 | 410 | 413 | 83,000 | 4,130 |
| 2005-06-28 | 410 | 415 | 404 | 415 | 89,000 | 4,150 |
| 2005-06-27 | 402 | 410 | 402 | 405 | 42,000 | 4,050 |
| 2005-06-24 | 403 | 410 | 403 | 410 | 54,000 | 4,100 |
| 2005-06-23 | 412 | 413 | 410 | 411 | 70,000 | 4,110 |
| 2005-06-22 | 414 | 414 | 411 | 414 | 194,000 | 4,140 |
| 2005-06-21 | 412 | 414 | 411 | 414 | 134,000 | 4,140 |
| 2005-06-20 | 412 | 415 | 410 | 410 | 91,000 | 4,100 |
| 2005-06-17 | 408 | 412 | 407 | 409 | 119,000 | 4,090 |
| 2005-06-16 | 403 | 408 | 402 | 404 | 65,000 | 4,040 |
| 2005-06-15 | 397 | 400 | 395 | 399 | 52,000 | 3,990 |
| 2005-06-14 | 399 | 401 | 397 | 399 | 27,000 | 3,990 |
| 2005-06-13 | 401 | 406 | 398 | 398 | 79,000 | 3,980 |
| 2005-06-10 | 403 | 406 | 401 | 401 | 192,000 | 4,010 |
| 2005-06-09 | 400 | 405 | 397 | 400 | 106,000 | 4,000 |
| 2005-06-08 | 400 | 405 | 397 | 398 | 75,000 | 3,980 |
| 2005-06-07 | 401 | 404 | 396 | 400 | 109,000 | 4,000 |
| 2005-06-06 | 400 | 403 | 399 | 400 | 44,000 | 4,000 |
| 2005-06-03 | 403 | 408 | 399 | 405 | 120,000 | 4,050 |
| 2005-06-02 | 410 | 415 | 407 | 408 | 110,000 | 4,080 |
| 2005-06-01 | 405 | 409 | 403 | 409 | 97,000 | 4,090 |
| 2005-05-31 | 400 | 407 | 400 | 404 | 69,000 | 4,040 |
| 2005-05-30 | 394 | 407 | 394 | 399 | 149,000 | 3,990 |
| 2005-05-27 | 396 | 396 | 390 | 394 | 65,000 | 3,940 |
| 2005-05-26 | 390 | 399 | 390 | 392 | 60,000 | 3,920 |
| 2005-05-25 | 392 | 395 | 389 | 390 | 92,000 | 3,900 |
| 2005-05-24 | 399 | 399 | 393 | 396 | 110,000 | 3,960 |
| 2005-05-23 | 390 | 402 | 389 | 395 | 97,000 | 3,950 |
| 2005-05-20 | 398 | 398 | 394 | 394 | 105,000 | 3,940 |
| 2005-05-19 | 398 | 398 | 394 | 395 | 90,000 | 3,950 |
| 2005-05-18 | 392 | 395 | 390 | 393 | 58,000 | 3,930 |
| 2005-05-17 | 395 | 399 | 392 | 394 | 76,000 | 3,940 |
| 2005-05-16 | 406 | 407 | 387 | 387 | 155,000 | 3,870 |
| 2005-05-13 | 398 | 407 | 398 | 403 | 63,000 | 4,030 |
| 2005-05-12 | 405 | 410 | 403 | 403 | 56,000 | 4,030 |
| 2005-05-11 | 402 | 407 | 396 | 407 | 92,000 | 4,070 |
| 2005-05-10 | 409 | 414 | 403 | 407 | 160,000 | 4,070 |
| 2005-05-09 | 408 | 409 | 400 | 409 | 69,000 | 4,090 |
| 2005-05-06 | 405 | 420 | 405 | 410 | 172,000 | 4,100 |
| 2005-05-02 | 396 | 398 | 392 | 397 | 53,000 | 3,970 |
| 2005-04-28 | 392 | 395 | 388 | 395 | 64,000 | 3,950 |
| 2005-04-27 | 392 | 393 | 383 | 393 | 103,000 | 3,930 |
| 2005-04-26 | 392 | 397 | 388 | 397 | 119,000 | 3,970 |
| 2005-04-25 | 394 | 395 | 392 | 394 | 47,000 | 3,940 |
| 2005-04-22 | 405 | 405 | 392 | 397 | 89,000 | 3,970 |
| 2005-04-21 | 401 | 402 | 391 | 395 | 114,000 | 3,950 |
| 2005-04-20 | 402 | 407 | 400 | 401 | 80,000 | 4,010 |
| 2005-04-19 | 396 | 403 | 392 | 397 | 128,000 | 3,970 |
| 2005-04-18 | 406 | 412 | 390 | 392 | 165,000 | 3,920 |
| 2005-04-15 | 412 | 413 | 404 | 406 | 94,000 | 4,060 |
| 2005-04-14 | 417 | 419 | 410 | 412 | 104,000 | 4,120 |
| 2005-04-13 | 424 | 424 | 419 | 422 | 48,000 | 4,220 |
| 2005-04-12 | 430 | 430 | 421 | 424 | 64,000 | 4,240 |
| 2005-04-11 | 432 | 433 | 423 | 429 | 40,000 | 4,290 |
| 2005-04-08 | 426 | 434 | 426 | 434 | 117,000 | 4,340 |
| 2005-04-07 | 430 | 435 | 418 | 434 | 161,000 | 4,340 |
| 2005-04-06 | 413 | 430 | 412 | 427 | 221,000 | 4,270 |
| 2005-04-05 | 427 | 432 | 411 | 412 | 154,000 | 4,120 |
| 2005-04-04 | 430 | 430 | 422 | 427 | 83,000 | 4,270 |
| 2005-04-01 | 437 | 437 | 424 | 432 | 158,000 | 4,320 |
| 2005-03-31 | 433 | 438 | 428 | 436 | 79,000 | 4,360 |
| 2005-03-30 | 425 | 433 | 417 | 433 | 84,000 | 4,330 |
| 2005-03-29 | 436 | 437 | 431 | 435 | 93,000 | 4,350 |
| 2005-03-28 | 439 | 439 | 426 | 434 | 97,000 | 4,340 |
| 2005-03-25 | 438 | 438 | 425 | 437 | 111,000 | 4,370 |
| 2005-03-24 | 435 | 438 | 431 | 434 | 84,000 | 4,340 |
| 2005-03-23 | 443 | 443 | 425 | 435 | 131,000 | 4,350 |
| 2005-03-22 | 439 | 444 | 434 | 442 | 140,000 | 4,420 |
| 2005-03-18 | 440 | 441 | 439 | 439 | 121,000 | 4,390 |
| 2005-03-17 | 434 | 439 | 434 | 439 | 83,000 | 4,390 |
| 2005-03-16 | 435 | 437 | 431 | 437 | 79,000 | 4,370 |
| 2005-03-15 | 437 | 440 | 432 | 436 | 192,000 | 4,360 |
| 2005-03-14 | 430 | 446 | 427 | 435 | 175,000 | 4,350 |
| 2005-03-11 | 430 | 435 | 425 | 425 | 373,000 | 4,250 |
| 2005-03-10 | 415 | 424 | 415 | 420 | 100,000 | 4,200 |
| 2005-03-09 | 411 | 420 | 411 | 414 | 56,000 | 4,140 |
| 2005-03-08 | 415 | 420 | 415 | 416 | 62,000 | 4,160 |
| 2005-03-07 | 411 | 420 | 407 | 420 | 94,000 | 4,200 |
| 2005-03-04 | 415 | 415 | 408 | 415 | 114,000 | 4,150 |
| 2005-03-03 | 415 | 420 | 415 | 419 | 105,000 | 4,190 |
| 2005-03-02 | 421 | 424 | 416 | 424 | 128,000 | 4,240 |
| 2005-03-01 | 404 | 425 | 403 | 425 | 213,000 | 4,250 |
| 2005-02-28 | 401 | 405 | 397 | 405 | 88,000 | 4,050 |
| 2005-02-25 | 404 | 407 | 400 | 400 | 83,000 | 4,000 |
| 2005-02-24 | 402 | 405 | 402 | 405 | 38,000 | 4,050 |
| 2005-02-23 | 402 | 404 | 401 | 401 | 65,000 | 4,010 |
| 2005-02-22 | 404 | 404 | 401 | 401 | 47,000 | 4,010 |
| 2005-02-21 | 402 | 404 | 401 | 401 | 33,000 | 4,010 |
| 2005-02-18 | 401 | 405 | 401 | 401 | 53,000 | 4,010 |
| 2005-02-17 | 403 | 403 | 399 | 401 | 37,000 | 4,010 |
| 2005-02-16 | 402 | 404 | 402 | 402 | 42,000 | 4,020 |
| 2005-02-15 | 405 | 407 | 401 | 401 | 57,000 | 4,010 |
| 2005-02-14 | 405 | 405 | 402 | 402 | 70,000 | 4,020 |
| 2005-02-10 | 404 | 404 | 401 | 401 | 42,000 | 4,010 |
| 2005-02-09 | 404 | 404 | 401 | 401 | 46,000 | 4,010 |
| 2005-02-08 | 406 | 407 | 403 | 403 | 55,000 | 4,030 |
| 2005-02-07 | 402 | 409 | 402 | 406 | 156,000 | 4,060 |
| 2005-02-04 | 399 | 399 | 396 | 399 | 39,000 | 3,990 |
| 2005-02-03 | 391 | 405 | 390 | 398 | 157,000 | 3,980 |
| 2005-02-02 | 390 | 391 | 386 | 391 | 72,000 | 3,910 |
| 2005-02-01 | 392 | 392 | 388 | 390 | 81,000 | 3,900 |
| 2005-01-31 | 383 | 393 | 383 | 392 | 84,000 | 3,920 |
| 2005-01-28 | 387 | 387 | 383 | 387 | 42,000 | 3,870 |
| 2005-01-27 | 390 | 390 | 385 | 386 | 59,000 | 3,860 |
| 2005-01-26 | 390 | 393 | 389 | 390 | 23,000 | 3,900 |
| 2005-01-25 | 387 | 390 | 387 | 390 | 26,000 | 3,900 |
| 2005-01-24 | 388 | 389 | 385 | 385 | 41,000 | 3,850 |
| 2005-01-21 | 385 | 389 | 385 | 387 | 24,000 | 3,870 |
| 2005-01-20 | 388 | 389 | 386 | 387 | 65,000 | 3,870 |
| 2005-01-19 | 388 | 392 | 388 | 388 | 51,000 | 3,880 |
| 2005-01-18 | 392 | 392 | 388 | 388 | 37,000 | 3,880 |
| 2005-01-17 | 389 | 392 | 388 | 392 | 32,000 | 3,920 |
| 2005-01-14 | 386 | 390 | 386 | 388 | 52,000 | 3,880 |
| 2005-01-13 | 390 | 391 | 387 | 391 | 36,000 | 3,910 |
| 2005-01-12 | 396 | 396 | 390 | 390 | 34,000 | 3,900 |
| 2005-01-11 | 390 | 397 | 390 | 396 | 40,000 | 3,960 |
| 2005-01-07 | 391 | 393 | 387 | 389 | 39,000 | 3,890 |
| 2005-01-06 | 387 | 393 | 387 | 390 | 41,000 | 3,900 |
| 2005-01-05 | 399 | 399 | 389 | 392 | 71,000 | 3,920 |
| 2005-01-04 | 400 | 400 | 398 | 399 | 28,000 | 3,990 |
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
