8395 (株)佐賀銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 441 | 451 | 441 | 450 | 50,000 | 4,500 |
| 2006-12-28 | 452 | 452 | 445 | 449 | 89,000 | 4,490 |
| 2006-12-27 | 453 | 457 | 449 | 449 | 73,000 | 4,490 |
| 2006-12-26 | 444 | 452 | 441 | 448 | 98,000 | 4,480 |
| 2006-12-25 | 447 | 452 | 445 | 446 | 62,000 | 4,460 |
| 2006-12-22 | 454 | 457 | 452 | 452 | 135,000 | 4,520 |
| 2006-12-21 | 454 | 460 | 454 | 459 | 131,000 | 4,590 |
| 2006-12-20 | 459 | 459 | 444 | 453 | 165,000 | 4,530 |
| 2006-12-19 | 456 | 459 | 448 | 449 | 103,000 | 4,490 |
| 2006-12-18 | 454 | 455 | 452 | 454 | 57,000 | 4,540 |
| 2006-12-15 | 449 | 460 | 448 | 452 | 188,000 | 4,520 |
| 2006-12-14 | 451 | 454 | 444 | 451 | 152,000 | 4,510 |
| 2006-12-13 | 450 | 452 | 448 | 451 | 138,000 | 4,510 |
| 2006-12-12 | 447 | 455 | 441 | 445 | 191,000 | 4,450 |
| 2006-12-11 | 444 | 447 | 440 | 446 | 104,000 | 4,460 |
| 2006-12-08 | 440 | 442 | 437 | 441 | 240,000 | 4,410 |
| 2006-12-07 | 434 | 443 | 432 | 441 | 149,000 | 4,410 |
| 2006-12-06 | 435 | 438 | 429 | 434 | 207,000 | 4,340 |
| 2006-12-05 | 428 | 433 | 427 | 427 | 294,000 | 4,270 |
| 2006-12-04 | 428 | 430 | 426 | 428 | 210,000 | 4,280 |
| 2006-12-01 | 430 | 433 | 427 | 428 | 150,000 | 4,280 |
| 2006-11-30 | 430 | 434 | 427 | 430 | 293,000 | 4,300 |
| 2006-11-29 | 427 | 432 | 425 | 430 | 287,000 | 4,300 |
| 2006-11-28 | 419 | 430 | 417 | 427 | 238,000 | 4,270 |
| 2006-11-27 | 421 | 429 | 421 | 424 | 213,000 | 4,240 |
| 2006-11-24 | 426 | 428 | 423 | 425 | 110,000 | 4,250 |
| 2006-11-22 | 418 | 428 | 414 | 425 | 145,000 | 4,250 |
| 2006-11-21 | 413 | 416 | 412 | 413 | 80,000 | 4,130 |
| 2006-11-20 | 421 | 423 | 410 | 418 | 205,000 | 4,180 |
| 2006-11-17 | 423 | 428 | 420 | 421 | 90,000 | 4,210 |
| 2006-11-16 | 422 | 428 | 418 | 420 | 97,000 | 4,200 |
| 2006-11-15 | 423 | 423 | 418 | 418 | 96,000 | 4,180 |
| 2006-11-14 | 415 | 421 | 412 | 419 | 77,000 | 4,190 |
| 2006-11-13 | 405 | 413 | 403 | 410 | 130,000 | 4,100 |
| 2006-11-10 | 425 | 425 | 410 | 410 | 115,000 | 4,100 |
| 2006-11-09 | 424 | 427 | 422 | 424 | 98,000 | 4,240 |
| 2006-11-08 | 432 | 432 | 424 | 424 | 154,000 | 4,240 |
| 2006-11-07 | 435 | 438 | 430 | 431 | 55,000 | 4,310 |
| 2006-11-06 | 429 | 439 | 425 | 435 | 140,000 | 4,350 |
| 2006-11-02 | 435 | 438 | 430 | 434 | 112,000 | 4,340 |
| 2006-11-01 | 440 | 444 | 430 | 432 | 258,000 | 4,320 |
| 2006-10-31 | 438 | 446 | 431 | 435 | 148,000 | 4,350 |
| 2006-10-30 | 442 | 444 | 433 | 436 | 128,000 | 4,360 |
| 2006-10-27 | 446 | 448 | 438 | 442 | 182,000 | 4,420 |
| 2006-10-26 | 439 | 446 | 434 | 441 | 263,000 | 4,410 |
| 2006-10-25 | 440 | 440 | 432 | 436 | 129,000 | 4,360 |
| 2006-10-24 | 442 | 442 | 435 | 437 | 138,000 | 4,370 |
| 2006-10-23 | 420 | 449 | 418 | 433 | 235,000 | 4,330 |
| 2006-10-20 | 419 | 419 | 416 | 418 | 53,000 | 4,180 |
| 2006-10-19 | 417 | 419 | 413 | 416 | 81,000 | 4,160 |
| 2006-10-18 | 419 | 419 | 412 | 415 | 84,000 | 4,150 |
| 2006-10-17 | 422 | 422 | 414 | 416 | 24,000 | 4,160 |
| 2006-10-16 | 423 | 424 | 420 | 421 | 115,000 | 4,210 |
| 2006-10-13 | 417 | 424 | 417 | 421 | 37,000 | 4,210 |
| 2006-10-12 | 418 | 418 | 412 | 413 | 45,000 | 4,130 |
| 2006-10-11 | 421 | 424 | 416 | 416 | 47,000 | 4,160 |
| 2006-10-10 | 422 | 426 | 420 | 420 | 51,000 | 4,200 |
| 2006-10-06 | 429 | 429 | 422 | 423 | 32,000 | 4,230 |
| 2006-10-05 | 429 | 430 | 426 | 430 | 72,000 | 4,300 |
| 2006-10-04 | 429 | 429 | 420 | 421 | 91,000 | 4,210 |
| 2006-10-03 | 430 | 432 | 427 | 431 | 89,000 | 4,310 |
| 2006-10-02 | 428 | 432 | 422 | 427 | 83,000 | 4,270 |
| 2006-09-29 | 423 | 423 | 417 | 420 | 56,000 | 4,200 |
| 2006-09-28 | 423 | 427 | 418 | 424 | 48,000 | 4,240 |
| 2006-09-27 | 409 | 423 | 409 | 423 | 139,000 | 4,230 |
| 2006-09-26 | 403 | 407 | 402 | 405 | 43,000 | 4,050 |
| 2006-09-25 | 410 | 411 | 396 | 408 | 136,000 | 4,080 |
| 2006-09-22 | 414 | 415 | 411 | 411 | 37,000 | 4,110 |
| 2006-09-21 | 418 | 423 | 415 | 416 | 74,000 | 4,160 |
| 2006-09-20 | 419 | 419 | 413 | 416 | 76,000 | 4,160 |
| 2006-09-19 | 420 | 425 | 419 | 419 | 59,000 | 4,190 |
| 2006-09-15 | 420 | 420 | 413 | 417 | 41,000 | 4,170 |
| 2006-09-14 | 412 | 419 | 411 | 418 | 59,000 | 4,180 |
| 2006-09-13 | 420 | 420 | 412 | 412 | 35,000 | 4,120 |
| 2006-09-12 | 413 | 419 | 412 | 412 | 29,000 | 4,120 |
| 2006-09-11 | 420 | 421 | 413 | 413 | 63,000 | 4,130 |
| 2006-09-08 | 415 | 424 | 415 | 420 | 207,000 | 4,200 |
| 2006-09-07 | 421 | 421 | 415 | 415 | 100,000 | 4,150 |
| 2006-09-06 | 430 | 433 | 425 | 426 | 39,000 | 4,260 |
| 2006-09-05 | 430 | 437 | 430 | 435 | 47,000 | 4,350 |
| 2006-09-04 | 434 | 435 | 434 | 435 | 41,000 | 4,350 |
| 2006-09-01 | 434 | 434 | 429 | 432 | 35,000 | 4,320 |
| 2006-08-31 | 420 | 434 | 418 | 433 | 70,000 | 4,330 |
| 2006-08-30 | 425 | 425 | 420 | 420 | 30,000 | 4,200 |
| 2006-08-29 | 423 | 425 | 423 | 425 | 24,000 | 4,250 |
| 2006-08-28 | 424 | 426 | 414 | 418 | 72,000 | 4,180 |
| 2006-08-25 | 427 | 433 | 424 | 424 | 49,000 | 4,240 |
| 2006-08-24 | 429 | 430 | 424 | 427 | 55,000 | 4,270 |
| 2006-08-23 | 435 | 435 | 430 | 434 | 28,000 | 4,340 |
| 2006-08-22 | 433 | 437 | 428 | 435 | 101,000 | 4,350 |
| 2006-08-21 | 434 | 439 | 431 | 431 | 78,000 | 4,310 |
| 2006-08-18 | 430 | 434 | 427 | 434 | 94,000 | 4,340 |
| 2006-08-17 | 429 | 430 | 426 | 427 | 61,000 | 4,270 |
| 2006-08-16 | 426 | 429 | 425 | 429 | 65,000 | 4,290 |
| 2006-08-15 | 426 | 426 | 423 | 424 | 30,000 | 4,240 |
| 2006-08-14 | 423 | 427 | 419 | 427 | 27,000 | 4,270 |
| 2006-08-11 | 417 | 424 | 417 | 422 | 31,000 | 4,220 |
| 2006-08-10 | 419 | 425 | 419 | 422 | 64,000 | 4,220 |
| 2006-08-09 | 420 | 421 | 408 | 420 | 113,000 | 4,200 |
| 2006-08-08 | 410 | 415 | 405 | 415 | 72,000 | 4,150 |
| 2006-08-07 | 411 | 414 | 405 | 405 | 47,000 | 4,050 |
| 2006-08-04 | 406 | 411 | 406 | 411 | 45,000 | 4,110 |
| 2006-08-03 | 411 | 411 | 407 | 407 | 33,000 | 4,070 |
| 2006-08-02 | 410 | 415 | 406 | 415 | 49,000 | 4,150 |
| 2006-08-01 | 419 | 420 | 410 | 410 | 68,000 | 4,100 |
| 2006-07-31 | 420 | 420 | 413 | 414 | 73,000 | 4,140 |
| 2006-07-28 | 415 | 419 | 410 | 416 | 64,000 | 4,160 |
| 2006-07-27 | 409 | 415 | 404 | 415 | 49,000 | 4,150 |
| 2006-07-26 | 418 | 421 | 408 | 408 | 154,000 | 4,080 |
| 2006-07-25 | 417 | 424 | 417 | 423 | 37,000 | 4,230 |
| 2006-07-24 | 415 | 421 | 410 | 421 | 78,000 | 4,210 |
| 2006-07-21 | 420 | 421 | 409 | 413 | 79,000 | 4,130 |
| 2006-07-20 | 409 | 421 | 406 | 420 | 112,000 | 4,200 |
| 2006-07-19 | 404 | 410 | 403 | 406 | 103,000 | 4,060 |
| 2006-07-18 | 413 | 413 | 398 | 402 | 88,000 | 4,020 |
| 2006-07-14 | 424 | 424 | 417 | 418 | 75,000 | 4,180 |
| 2006-07-13 | 414 | 429 | 414 | 426 | 105,000 | 4,260 |
| 2006-07-12 | 429 | 429 | 424 | 427 | 105,000 | 4,270 |
| 2006-07-11 | 432 | 432 | 425 | 430 | 128,000 | 4,300 |
| 2006-07-10 | 420 | 429 | 412 | 429 | 93,000 | 4,290 |
| 2006-07-07 | 424 | 424 | 421 | 422 | 46,000 | 4,220 |
| 2006-07-06 | 424 | 424 | 418 | 422 | 93,000 | 4,220 |
| 2006-07-05 | 418 | 425 | 417 | 425 | 80,000 | 4,250 |
| 2006-07-04 | 424 | 425 | 421 | 424 | 66,000 | 4,240 |
| 2006-07-03 | 417 | 428 | 417 | 420 | 114,000 | 4,200 |
| 2006-06-30 | 409 | 415 | 409 | 414 | 95,000 | 4,140 |
| 2006-06-29 | 404 | 413 | 404 | 405 | 203,000 | 4,050 |
| 2006-06-28 | 408 | 411 | 403 | 409 | 115,000 | 4,090 |
| 2006-06-27 | 414 | 415 | 409 | 414 | 132,000 | 4,140 |
| 2006-06-26 | 421 | 422 | 416 | 419 | 101,000 | 4,190 |
| 2006-06-23 | 425 | 430 | 420 | 430 | 135,000 | 4,300 |
| 2006-06-22 | 423 | 435 | 423 | 435 | 175,000 | 4,350 |
| 2006-06-21 | 424 | 425 | 416 | 422 | 129,000 | 4,220 |
| 2006-06-20 | 422 | 425 | 420 | 423 | 347,000 | 4,230 |
| 2006-06-19 | 418 | 422 | 416 | 422 | 105,000 | 4,220 |
| 2006-06-16 | 408 | 415 | 405 | 415 | 121,000 | 4,150 |
| 2006-06-15 | 398 | 401 | 397 | 401 | 125,000 | 4,010 |
| 2006-06-14 | 386 | 400 | 386 | 396 | 169,000 | 3,960 |
| 2006-06-13 | 392 | 399 | 387 | 387 | 237,000 | 3,870 |
| 2006-06-12 | 378 | 394 | 377 | 393 | 130,000 | 3,930 |
| 2006-06-09 | 381 | 385 | 370 | 383 | 269,000 | 3,830 |
| 2006-06-08 | 382 | 386 | 379 | 380 | 206,000 | 3,800 |
| 2006-06-07 | 402 | 407 | 392 | 392 | 145,000 | 3,920 |
| 2006-06-06 | 409 | 409 | 402 | 406 | 132,000 | 4,060 |
| 2006-06-05 | 410 | 415 | 408 | 412 | 103,000 | 4,120 |
| 2006-06-02 | 412 | 415 | 405 | 412 | 184,000 | 4,120 |
| 2006-06-01 | 413 | 417 | 409 | 410 | 241,000 | 4,100 |
| 2006-05-31 | 415 | 415 | 406 | 408 | 126,000 | 4,080 |
| 2006-05-30 | 418 | 425 | 417 | 420 | 115,000 | 4,200 |
| 2006-05-29 | 431 | 431 | 415 | 420 | 185,000 | 4,200 |
| 2006-05-26 | 424 | 434 | 422 | 430 | 114,000 | 4,300 |
| 2006-05-25 | 423 | 427 | 413 | 421 | 183,000 | 4,210 |
| 2006-05-24 | 426 | 429 | 422 | 423 | 175,000 | 4,230 |
| 2006-05-23 | 438 | 439 | 431 | 434 | 207,000 | 4,340 |
| 2006-05-22 | 438 | 445 | 436 | 437 | 106,000 | 4,370 |
| 2006-05-19 | 442 | 443 | 435 | 438 | 91,000 | 4,380 |
| 2006-05-18 | 435 | 444 | 431 | 442 | 89,000 | 4,420 |
| 2006-05-17 | 445 | 446 | 437 | 442 | 153,000 | 4,420 |
| 2006-05-16 | 448 | 450 | 443 | 443 | 101,000 | 4,430 |
| 2006-05-15 | 438 | 450 | 436 | 448 | 108,000 | 4,480 |
| 2006-05-12 | 457 | 457 | 446 | 451 | 148,000 | 4,510 |
| 2006-05-11 | 458 | 460 | 458 | 458 | 41,000 | 4,580 |
| 2006-05-10 | 468 | 472 | 460 | 461 | 82,000 | 4,610 |
| 2006-05-09 | 478 | 478 | 469 | 471 | 59,000 | 4,710 |
| 2006-05-08 | 479 | 483 | 474 | 478 | 112,000 | 4,780 |
| 2006-05-02 | 475 | 479 | 473 | 478 | 128,000 | 4,780 |
| 2006-05-01 | 468 | 476 | 467 | 474 | 69,000 | 4,740 |
| 2006-04-28 | 466 | 470 | 458 | 468 | 141,000 | 4,680 |
| 2006-04-27 | 464 | 467 | 463 | 466 | 50,000 | 4,660 |
| 2006-04-26 | 467 | 470 | 459 | 469 | 115,000 | 4,690 |
| 2006-04-25 | 461 | 470 | 455 | 470 | 100,000 | 4,700 |
| 2006-04-24 | 483 | 483 | 460 | 464 | 184,000 | 4,640 |
| 2006-04-21 | 472 | 482 | 470 | 482 | 98,000 | 4,820 |
| 2006-04-20 | 478 | 482 | 474 | 474 | 110,000 | 4,740 |
| 2006-04-19 | 478 | 484 | 477 | 477 | 92,000 | 4,770 |
| 2006-04-18 | 465 | 476 | 462 | 476 | 62,000 | 4,760 |
| 2006-04-17 | 476 | 476 | 465 | 469 | 126,000 | 4,690 |
| 2006-04-14 | 484 | 484 | 472 | 476 | 89,000 | 4,760 |
| 2006-04-13 | 475 | 486 | 466 | 486 | 116,000 | 4,860 |
| 2006-04-12 | 486 | 488 | 474 | 474 | 127,000 | 4,740 |
| 2006-04-11 | 485 | 489 | 483 | 484 | 62,000 | 4,840 |
| 2006-04-10 | 492 | 492 | 485 | 488 | 72,000 | 4,880 |
| 2006-04-07 | 487 | 495 | 485 | 491 | 61,000 | 4,910 |
| 2006-04-06 | 479 | 492 | 479 | 489 | 113,000 | 4,890 |
| 2006-04-05 | 487 | 490 | 482 | 482 | 138,000 | 4,820 |
| 2006-04-04 | 494 | 497 | 489 | 491 | 121,000 | 4,910 |
| 2006-04-03 | 486 | 500 | 483 | 494 | 207,000 | 4,940 |
| 2006-03-31 | 496 | 496 | 486 | 486 | 164,000 | 4,860 |
| 2006-03-30 | 489 | 494 | 484 | 486 | 167,000 | 4,860 |
| 2006-03-29 | 476 | 488 | 473 | 480 | 188,000 | 4,800 |
| 2006-03-28 | 475 | 477 | 469 | 475 | 123,000 | 4,750 |
| 2006-03-27 | 473 | 477 | 468 | 476 | 119,000 | 4,760 |
| 2006-03-24 | 466 | 470 | 466 | 468 | 60,000 | 4,680 |
| 2006-03-23 | 467 | 468 | 464 | 466 | 123,000 | 4,660 |
| 2006-03-22 | 465 | 465 | 461 | 464 | 129,000 | 4,640 |
| 2006-03-20 | 454 | 465 | 454 | 461 | 120,000 | 4,610 |
| 2006-03-17 | 447 | 455 | 447 | 454 | 124,000 | 4,540 |
| 2006-03-16 | 454 | 461 | 445 | 445 | 132,000 | 4,450 |
| 2006-03-15 | 457 | 463 | 453 | 453 | 145,000 | 4,530 |
| 2006-03-14 | 456 | 457 | 452 | 452 | 129,000 | 4,520 |
| 2006-03-13 | 450 | 458 | 450 | 453 | 140,000 | 4,530 |
| 2006-03-10 | 439 | 450 | 439 | 448 | 385,000 | 4,480 |
| 2006-03-09 | 440 | 446 | 434 | 444 | 340,000 | 4,440 |
| 2006-03-08 | 447 | 447 | 439 | 440 | 194,000 | 4,400 |
| 2006-03-07 | 452 | 455 | 446 | 447 | 147,000 | 4,470 |
| 2006-03-06 | 460 | 460 | 451 | 454 | 126,000 | 4,540 |
| 2006-03-03 | 457 | 465 | 454 | 455 | 140,000 | 4,550 |
| 2006-03-02 | 463 | 463 | 455 | 459 | 160,000 | 4,590 |
| 2006-03-01 | 450 | 461 | 450 | 459 | 170,000 | 4,590 |
| 2006-02-28 | 462 | 470 | 456 | 464 | 221,000 | 4,640 |
| 2006-02-27 | 477 | 482 | 460 | 460 | 164,000 | 4,600 |
| 2006-02-24 | 471 | 474 | 460 | 472 | 178,000 | 4,720 |
| 2006-02-23 | 453 | 466 | 450 | 466 | 140,000 | 4,660 |
| 2006-02-22 | 459 | 465 | 453 | 454 | 125,000 | 4,540 |
| 2006-02-21 | 465 | 465 | 452 | 456 | 186,000 | 4,560 |
| 2006-02-20 | 465 | 478 | 457 | 470 | 161,000 | 4,700 |
| 2006-02-17 | 470 | 475 | 469 | 470 | 178,000 | 4,700 |
| 2006-02-16 | 470 | 478 | 467 | 470 | 189,000 | 4,700 |
| 2006-02-15 | 471 | 477 | 468 | 468 | 138,000 | 4,680 |
| 2006-02-14 | 472 | 477 | 469 | 475 | 154,000 | 4,750 |
| 2006-02-13 | 480 | 482 | 471 | 474 | 126,000 | 4,740 |
| 2006-02-10 | 486 | 487 | 475 | 483 | 94,000 | 4,830 |
| 2006-02-09 | 483 | 491 | 483 | 491 | 121,000 | 4,910 |
| 2006-02-08 | 493 | 493 | 482 | 482 | 142,000 | 4,820 |
| 2006-02-07 | 493 | 498 | 489 | 495 | 108,000 | 4,950 |
| 2006-02-06 | 490 | 493 | 486 | 493 | 114,000 | 4,930 |
| 2006-02-03 | 490 | 492 | 484 | 488 | 94,000 | 4,880 |
| 2006-02-02 | 490 | 494 | 490 | 490 | 149,000 | 4,900 |
| 2006-02-01 | 492 | 493 | 488 | 489 | 208,000 | 4,890 |
| 2006-01-31 | 497 | 497 | 491 | 491 | 226,000 | 4,910 |
| 2006-01-30 | 500 | 501 | 493 | 494 | 245,000 | 4,940 |
| 2006-01-27 | 472 | 488 | 472 | 487 | 205,000 | 4,870 |
| 2006-01-26 | 472 | 475 | 465 | 468 | 342,000 | 4,680 |
| 2006-01-25 | 474 | 483 | 470 | 472 | 228,000 | 4,720 |
| 2006-01-24 | 481 | 482 | 469 | 478 | 279,000 | 4,780 |
| 2006-01-23 | 474 | 490 | 474 | 481 | 241,000 | 4,810 |
| 2006-01-20 | 509 | 509 | 487 | 490 | 156,000 | 4,900 |
| 2006-01-19 | 484 | 498 | 478 | 496 | 225,000 | 4,960 |
| 2006-01-18 | 493 | 493 | 468 | 484 | 273,000 | 4,840 |
| 2006-01-17 | 512 | 515 | 494 | 497 | 254,000 | 4,970 |
| 2006-01-16 | 515 | 516 | 510 | 511 | 122,000 | 5,110 |
| 2006-01-13 | 517 | 520 | 513 | 516 | 94,000 | 5,160 |
| 2006-01-12 | 522 | 525 | 515 | 520 | 120,000 | 5,200 |
| 2006-01-11 | 519 | 525 | 512 | 522 | 154,000 | 5,220 |
| 2006-01-10 | 530 | 531 | 512 | 528 | 203,000 | 5,280 |
| 2006-01-06 | 532 | 540 | 530 | 530 | 197,000 | 5,300 |
| 2006-01-05 | 549 | 549 | 533 | 541 | 158,000 | 5,410 |
| 2006-01-04 | 533 | 537 | 529 | 532 | 52,000 | 5,320 |
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
