8395 (株)佐賀銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 379 | 381 | 369 | 369 | 55,000 | 3,690 |
| 2007-12-27 | 383 | 383 | 380 | 380 | 51,000 | 3,800 |
| 2007-12-26 | 380 | 385 | 378 | 383 | 55,000 | 3,830 |
| 2007-12-25 | 389 | 390 | 378 | 380 | 86,000 | 3,800 |
| 2007-12-21 | 378 | 378 | 374 | 377 | 143,000 | 3,770 |
| 2007-12-20 | 379 | 383 | 376 | 376 | 57,000 | 3,760 |
| 2007-12-19 | 381 | 384 | 375 | 375 | 114,000 | 3,750 |
| 2007-12-18 | 383 | 384 | 375 | 381 | 120,000 | 3,810 |
| 2007-12-17 | 375 | 384 | 375 | 379 | 58,000 | 3,790 |
| 2007-12-14 | 383 | 391 | 383 | 384 | 187,000 | 3,840 |
| 2007-12-13 | 394 | 396 | 388 | 388 | 94,000 | 3,880 |
| 2007-12-12 | 394 | 399 | 392 | 399 | 117,000 | 3,990 |
| 2007-12-11 | 403 | 406 | 402 | 404 | 90,000 | 4,040 |
| 2007-12-10 | 404 | 406 | 400 | 401 | 104,000 | 4,010 |
| 2007-12-07 | 404 | 409 | 401 | 403 | 150,000 | 4,030 |
| 2007-12-06 | 405 | 405 | 400 | 403 | 117,000 | 4,030 |
| 2007-12-05 | 398 | 404 | 393 | 404 | 208,000 | 4,040 |
| 2007-12-04 | 400 | 400 | 395 | 398 | 75,000 | 3,980 |
| 2007-12-03 | 401 | 405 | 396 | 399 | 149,000 | 3,990 |
| 2007-11-30 | 400 | 400 | 394 | 400 | 215,000 | 4,000 |
| 2007-11-29 | 389 | 399 | 389 | 397 | 176,000 | 3,970 |
| 2007-11-28 | 389 | 393 | 387 | 393 | 94,000 | 3,930 |
| 2007-11-27 | 388 | 395 | 376 | 395 | 157,000 | 3,950 |
| 2007-11-26 | 374 | 392 | 374 | 388 | 133,000 | 3,880 |
| 2007-11-22 | 385 | 390 | 377 | 379 | 95,000 | 3,790 |
| 2007-11-21 | 388 | 392 | 383 | 387 | 66,000 | 3,870 |
| 2007-11-20 | 380 | 383 | 372 | 383 | 88,000 | 3,830 |
| 2007-11-19 | 382 | 388 | 374 | 381 | 141,000 | 3,810 |
| 2007-11-16 | 378 | 385 | 376 | 381 | 75,000 | 3,810 |
| 2007-11-15 | 384 | 392 | 377 | 383 | 109,000 | 3,830 |
| 2007-11-14 | 370 | 377 | 369 | 374 | 111,000 | 3,740 |
| 2007-11-13 | 370 | 375 | 364 | 366 | 131,000 | 3,660 |
| 2007-11-12 | 370 | 370 | 364 | 365 | 96,000 | 3,650 |
| 2007-11-09 | 376 | 381 | 372 | 372 | 90,000 | 3,720 |
| 2007-11-08 | 381 | 385 | 365 | 372 | 103,000 | 3,720 |
| 2007-11-07 | 396 | 396 | 386 | 386 | 54,000 | 3,860 |
| 2007-11-06 | 384 | 399 | 384 | 396 | 107,000 | 3,960 |
| 2007-11-05 | 389 | 396 | 384 | 388 | 104,000 | 3,880 |
| 2007-11-02 | 394 | 398 | 391 | 396 | 138,000 | 3,960 |
| 2007-11-01 | 399 | 404 | 398 | 402 | 127,000 | 4,020 |
| 2007-10-31 | 382 | 395 | 380 | 394 | 145,000 | 3,940 |
| 2007-10-30 | 375 | 381 | 374 | 379 | 185,000 | 3,790 |
| 2007-10-29 | 370 | 377 | 369 | 375 | 109,000 | 3,750 |
| 2007-10-26 | 366 | 370 | 362 | 366 | 117,000 | 3,660 |
| 2007-10-25 | 364 | 369 | 349 | 362 | 347,000 | 3,620 |
| 2007-10-24 | 380 | 380 | 360 | 364 | 275,000 | 3,640 |
| 2007-10-23 | 368 | 373 | 365 | 370 | 83,000 | 3,700 |
| 2007-10-22 | 368 | 371 | 359 | 370 | 186,000 | 3,700 |
| 2007-10-19 | 376 | 376 | 369 | 370 | 123,000 | 3,700 |
| 2007-10-18 | 370 | 379 | 370 | 376 | 97,000 | 3,760 |
| 2007-10-17 | 380 | 380 | 373 | 374 | 110,000 | 3,740 |
| 2007-10-16 | 394 | 398 | 383 | 383 | 128,000 | 3,830 |
| 2007-10-15 | 397 | 400 | 395 | 395 | 81,000 | 3,950 |
| 2007-10-12 | 402 | 407 | 399 | 399 | 84,000 | 3,990 |
| 2007-10-11 | 399 | 405 | 392 | 403 | 119,000 | 4,030 |
| 2007-10-10 | 402 | 407 | 401 | 401 | 77,000 | 4,010 |
| 2007-10-09 | 406 | 409 | 402 | 402 | 42,000 | 4,020 |
| 2007-10-05 | 404 | 409 | 401 | 405 | 110,000 | 4,050 |
| 2007-10-04 | 402 | 408 | 402 | 406 | 85,000 | 4,060 |
| 2007-10-03 | 406 | 409 | 403 | 409 | 121,000 | 4,090 |
| 2007-10-02 | 405 | 407 | 403 | 405 | 120,000 | 4,050 |
| 2007-10-01 | 398 | 398 | 388 | 396 | 89,000 | 3,960 |
| 2007-09-28 | 399 | 399 | 395 | 399 | 71,000 | 3,990 |
| 2007-09-27 | 385 | 399 | 382 | 399 | 144,000 | 3,990 |
| 2007-09-26 | 375 | 389 | 370 | 382 | 70,000 | 3,820 |
| 2007-09-25 | 369 | 375 | 369 | 374 | 71,000 | 3,740 |
| 2007-09-21 | 371 | 377 | 364 | 366 | 88,000 | 3,660 |
| 2007-09-20 | 380 | 381 | 370 | 371 | 108,000 | 3,710 |
| 2007-09-19 | 369 | 377 | 367 | 370 | 114,000 | 3,700 |
| 2007-09-18 | 360 | 364 | 356 | 356 | 69,000 | 3,560 |
| 2007-09-14 | 367 | 372 | 361 | 365 | 267,000 | 3,650 |
| 2007-09-13 | 356 | 360 | 354 | 357 | 78,000 | 3,570 |
| 2007-09-12 | 355 | 365 | 350 | 352 | 109,000 | 3,520 |
| 2007-09-11 | 346 | 359 | 343 | 351 | 152,000 | 3,510 |
| 2007-09-10 | 350 | 353 | 346 | 347 | 67,000 | 3,470 |
| 2007-09-07 | 351 | 357 | 346 | 352 | 117,000 | 3,520 |
| 2007-09-06 | 359 | 359 | 352 | 356 | 46,000 | 3,560 |
| 2007-09-05 | 367 | 367 | 360 | 361 | 83,000 | 3,610 |
| 2007-09-04 | 376 | 376 | 370 | 372 | 65,000 | 3,720 |
| 2007-09-03 | 378 | 378 | 366 | 371 | 77,000 | 3,710 |
| 2007-08-31 | 360 | 373 | 356 | 373 | 135,000 | 3,730 |
| 2007-08-30 | 352 | 357 | 352 | 357 | 93,000 | 3,570 |
| 2007-08-29 | 352 | 355 | 348 | 352 | 59,000 | 3,520 |
| 2007-08-28 | 353 | 359 | 353 | 357 | 61,000 | 3,570 |
| 2007-08-27 | 351 | 356 | 351 | 354 | 70,000 | 3,540 |
| 2007-08-24 | 350 | 351 | 348 | 350 | 75,000 | 3,500 |
| 2007-08-23 | 345 | 353 | 345 | 353 | 119,000 | 3,530 |
| 2007-08-22 | 347 | 348 | 341 | 344 | 147,000 | 3,440 |
| 2007-08-21 | 337 | 343 | 335 | 342 | 158,000 | 3,420 |
| 2007-08-20 | 348 | 351 | 338 | 340 | 210,000 | 3,400 |
| 2007-08-17 | 355 | 357 | 340 | 344 | 195,000 | 3,440 |
| 2007-08-16 | 355 | 358 | 347 | 354 | 221,000 | 3,540 |
| 2007-08-15 | 370 | 370 | 358 | 359 | 177,000 | 3,590 |
| 2007-08-14 | 372 | 372 | 369 | 371 | 80,000 | 3,710 |
| 2007-08-13 | 375 | 380 | 371 | 373 | 237,000 | 3,730 |
| 2007-08-10 | 389 | 389 | 376 | 379 | 96,000 | 3,790 |
| 2007-08-09 | 385 | 392 | 381 | 384 | 151,000 | 3,840 |
| 2007-08-08 | 382 | 382 | 378 | 382 | 44,000 | 3,820 |
| 2007-08-07 | 383 | 385 | 377 | 381 | 101,000 | 3,810 |
| 2007-08-06 | 378 | 390 | 378 | 385 | 106,000 | 3,850 |
| 2007-08-03 | 388 | 389 | 380 | 382 | 91,000 | 3,820 |
| 2007-08-02 | 397 | 397 | 383 | 389 | 146,000 | 3,890 |
| 2007-08-01 | 396 | 397 | 389 | 392 | 188,000 | 3,920 |
| 2007-07-31 | 395 | 395 | 392 | 394 | 71,000 | 3,940 |
| 2007-07-30 | 386 | 395 | 385 | 395 | 93,000 | 3,950 |
| 2007-07-27 | 393 | 393 | 387 | 389 | 71,000 | 3,890 |
| 2007-07-26 | 396 | 398 | 393 | 393 | 92,000 | 3,930 |
| 2007-07-25 | 396 | 401 | 395 | 397 | 97,000 | 3,970 |
| 2007-07-24 | 400 | 401 | 398 | 399 | 85,000 | 3,990 |
| 2007-07-23 | 400 | 401 | 395 | 398 | 113,000 | 3,980 |
| 2007-07-20 | 402 | 406 | 401 | 402 | 133,000 | 4,020 |
| 2007-07-19 | 399 | 402 | 398 | 402 | 76,000 | 4,020 |
| 2007-07-18 | 400 | 400 | 396 | 396 | 116,000 | 3,960 |
| 2007-07-17 | 404 | 404 | 398 | 401 | 118,000 | 4,010 |
| 2007-07-13 | 400 | 403 | 400 | 401 | 59,000 | 4,010 |
| 2007-07-12 | 403 | 403 | 400 | 401 | 89,000 | 4,010 |
| 2007-07-11 | 402 | 403 | 399 | 401 | 147,000 | 4,010 |
| 2007-07-10 | 405 | 408 | 405 | 406 | 88,000 | 4,060 |
| 2007-07-09 | 404 | 406 | 404 | 405 | 62,000 | 4,050 |
| 2007-07-06 | 407 | 407 | 403 | 404 | 149,000 | 4,040 |
| 2007-07-05 | 404 | 409 | 404 | 408 | 37,000 | 4,080 |
| 2007-07-04 | 407 | 408 | 405 | 405 | 36,000 | 4,050 |
| 2007-07-03 | 409 | 409 | 405 | 407 | 121,000 | 4,070 |
| 2007-07-02 | 409 | 409 | 407 | 407 | 84,000 | 4,070 |
| 2007-06-29 | 407 | 410 | 404 | 408 | 123,000 | 4,080 |
| 2007-06-28 | 408 | 409 | 405 | 408 | 167,000 | 4,080 |
| 2007-06-27 | 404 | 406 | 402 | 403 | 113,000 | 4,030 |
| 2007-06-26 | 403 | 407 | 403 | 405 | 44,000 | 4,050 |
| 2007-06-25 | 407 | 407 | 402 | 402 | 106,000 | 4,020 |
| 2007-06-22 | 410 | 410 | 406 | 407 | 119,000 | 4,070 |
| 2007-06-21 | 407 | 410 | 406 | 410 | 74,000 | 4,100 |
| 2007-06-20 | 412 | 412 | 407 | 411 | 135,000 | 4,110 |
| 2007-06-19 | 413 | 415 | 412 | 412 | 124,000 | 4,120 |
| 2007-06-18 | 412 | 412 | 409 | 412 | 88,000 | 4,120 |
| 2007-06-15 | 409 | 411 | 407 | 411 | 125,000 | 4,110 |
| 2007-06-14 | 410 | 410 | 407 | 409 | 131,000 | 4,090 |
| 2007-06-13 | 403 | 406 | 403 | 406 | 92,000 | 4,060 |
| 2007-06-12 | 410 | 410 | 404 | 406 | 77,000 | 4,060 |
| 2007-06-11 | 403 | 409 | 403 | 409 | 244,000 | 4,090 |
| 2007-06-08 | 404 | 404 | 398 | 401 | 311,000 | 4,010 |
| 2007-06-07 | 403 | 405 | 402 | 403 | 91,000 | 4,030 |
| 2007-06-06 | 403 | 408 | 402 | 406 | 270,000 | 4,060 |
| 2007-06-05 | 410 | 411 | 399 | 402 | 441,000 | 4,020 |
| 2007-06-04 | 423 | 423 | 412 | 415 | 152,000 | 4,150 |
| 2007-06-01 | 419 | 422 | 416 | 419 | 136,000 | 4,190 |
| 2007-05-31 | 412 | 416 | 412 | 414 | 57,000 | 4,140 |
| 2007-05-30 | 407 | 413 | 407 | 412 | 119,000 | 4,120 |
| 2007-05-29 | 402 | 408 | 402 | 405 | 86,000 | 4,050 |
| 2007-05-28 | 401 | 404 | 401 | 403 | 104,000 | 4,030 |
| 2007-05-25 | 404 | 405 | 395 | 398 | 195,000 | 3,980 |
| 2007-05-24 | 402 | 406 | 399 | 404 | 157,000 | 4,040 |
| 2007-05-23 | 402 | 407 | 402 | 404 | 148,000 | 4,040 |
| 2007-05-22 | 406 | 406 | 396 | 402 | 227,000 | 4,020 |
| 2007-05-21 | 400 | 404 | 400 | 401 | 55,000 | 4,010 |
| 2007-05-18 | 405 | 407 | 400 | 400 | 128,000 | 4,000 |
| 2007-05-17 | 411 | 417 | 404 | 405 | 185,000 | 4,050 |
| 2007-05-16 | 419 | 419 | 410 | 410 | 112,000 | 4,100 |
| 2007-05-15 | 422 | 423 | 416 | 419 | 299,000 | 4,190 |
| 2007-05-14 | 435 | 439 | 435 | 437 | 100,000 | 4,370 |
| 2007-05-11 | 433 | 435 | 428 | 435 | 132,000 | 4,350 |
| 2007-05-10 | 438 | 439 | 437 | 438 | 72,000 | 4,380 |
| 2007-05-09 | 435 | 440 | 435 | 439 | 140,000 | 4,390 |
| 2007-05-08 | 434 | 434 | 430 | 433 | 65,000 | 4,330 |
| 2007-05-07 | 434 | 434 | 432 | 434 | 73,000 | 4,340 |
| 2007-05-02 | 426 | 432 | 424 | 429 | 122,000 | 4,290 |
| 2007-05-01 | 424 | 429 | 424 | 428 | 73,000 | 4,280 |
| 2007-04-27 | 425 | 430 | 425 | 428 | 130,000 | 4,280 |
| 2007-04-26 | 420 | 424 | 418 | 422 | 127,000 | 4,220 |
| 2007-04-25 | 418 | 419 | 415 | 417 | 134,000 | 4,170 |
| 2007-04-24 | 417 | 421 | 414 | 419 | 148,000 | 4,190 |
| 2007-04-23 | 417 | 421 | 413 | 415 | 128,000 | 4,150 |
| 2007-04-20 | 419 | 422 | 414 | 418 | 114,000 | 4,180 |
| 2007-04-19 | 423 | 424 | 412 | 416 | 195,000 | 4,160 |
| 2007-04-18 | 412 | 424 | 412 | 423 | 178,000 | 4,230 |
| 2007-04-17 | 421 | 423 | 412 | 416 | 223,000 | 4,160 |
| 2007-04-16 | 421 | 430 | 419 | 419 | 237,000 | 4,190 |
| 2007-04-13 | 422 | 423 | 418 | 418 | 161,000 | 4,180 |
| 2007-04-12 | 423 | 423 | 418 | 421 | 134,000 | 4,210 |
| 2007-04-11 | 422 | 423 | 419 | 422 | 176,000 | 4,220 |
| 2007-04-10 | 423 | 423 | 419 | 422 | 161,000 | 4,220 |
| 2007-04-09 | 420 | 423 | 420 | 422 | 102,000 | 4,220 |
| 2007-04-06 | 421 | 422 | 417 | 420 | 119,000 | 4,200 |
| 2007-04-05 | 425 | 425 | 421 | 421 | 60,000 | 4,210 |
| 2007-04-04 | 422 | 426 | 419 | 426 | 183,000 | 4,260 |
| 2007-04-03 | 420 | 421 | 418 | 419 | 224,000 | 4,190 |
| 2007-04-02 | 434 | 434 | 418 | 421 | 281,000 | 4,210 |
| 2007-03-30 | 434 | 438 | 430 | 433 | 202,000 | 4,330 |
| 2007-03-29 | 423 | 433 | 421 | 430 | 140,000 | 4,300 |
| 2007-03-28 | 425 | 429 | 422 | 428 | 198,000 | 4,280 |
| 2007-03-27 | 434 | 434 | 422 | 425 | 200,000 | 4,250 |
| 2007-03-26 | 437 | 437 | 430 | 435 | 311,000 | 4,350 |
| 2007-03-23 | 441 | 443 | 434 | 436 | 318,000 | 4,360 |
| 2007-03-22 | 441 | 446 | 440 | 440 | 184,000 | 4,400 |
| 2007-03-20 | 444 | 444 | 439 | 440 | 124,000 | 4,400 |
| 2007-03-19 | 435 | 437 | 427 | 436 | 166,000 | 4,360 |
| 2007-03-16 | 444 | 447 | 435 | 435 | 180,000 | 4,350 |
| 2007-03-15 | 442 | 442 | 437 | 439 | 101,000 | 4,390 |
| 2007-03-14 | 450 | 453 | 436 | 438 | 295,000 | 4,380 |
| 2007-03-13 | 458 | 461 | 454 | 454 | 114,000 | 4,540 |
| 2007-03-12 | 462 | 466 | 454 | 457 | 217,000 | 4,570 |
| 2007-03-09 | 450 | 466 | 450 | 461 | 352,000 | 4,610 |
| 2007-03-08 | 447 | 459 | 447 | 454 | 195,000 | 4,540 |
| 2007-03-07 | 451 | 458 | 447 | 451 | 221,000 | 4,510 |
| 2007-03-06 | 456 | 457 | 446 | 454 | 262,000 | 4,540 |
| 2007-03-05 | 456 | 460 | 452 | 454 | 238,000 | 4,540 |
| 2007-03-02 | 476 | 477 | 467 | 467 | 229,000 | 4,670 |
| 2007-03-01 | 474 | 477 | 468 | 476 | 267,000 | 4,760 |
| 2007-02-28 | 473 | 478 | 470 | 475 | 192,000 | 4,750 |
| 2007-02-27 | 491 | 498 | 489 | 493 | 78,000 | 4,930 |
| 2007-02-26 | 501 | 501 | 492 | 496 | 149,000 | 4,960 |
| 2007-02-23 | 495 | 501 | 494 | 500 | 160,000 | 5,000 |
| 2007-02-22 | 494 | 503 | 493 | 495 | 204,000 | 4,950 |
| 2007-02-21 | 492 | 496 | 486 | 494 | 222,000 | 4,940 |
| 2007-02-20 | 497 | 497 | 484 | 490 | 125,000 | 4,900 |
| 2007-02-19 | 498 | 500 | 496 | 497 | 95,000 | 4,970 |
| 2007-02-16 | 498 | 500 | 496 | 498 | 107,000 | 4,980 |
| 2007-02-15 | 493 | 499 | 493 | 496 | 210,000 | 4,960 |
| 2007-02-14 | 488 | 494 | 488 | 491 | 100,000 | 4,910 |
| 2007-02-13 | 490 | 495 | 486 | 487 | 263,000 | 4,870 |
| 2007-02-09 | 487 | 494 | 487 | 493 | 218,000 | 4,930 |
| 2007-02-08 | 489 | 495 | 486 | 486 | 101,000 | 4,860 |
| 2007-02-07 | 490 | 491 | 485 | 488 | 122,000 | 4,880 |
| 2007-02-06 | 480 | 491 | 480 | 485 | 133,000 | 4,850 |
| 2007-02-05 | 494 | 494 | 477 | 479 | 175,000 | 4,790 |
| 2007-02-02 | 489 | 494 | 487 | 490 | 128,000 | 4,900 |
| 2007-02-01 | 478 | 488 | 476 | 488 | 224,000 | 4,880 |
| 2007-01-31 | 481 | 481 | 474 | 474 | 93,000 | 4,740 |
| 2007-01-30 | 476 | 482 | 474 | 477 | 215,000 | 4,770 |
| 2007-01-29 | 469 | 476 | 461 | 469 | 151,000 | 4,690 |
| 2007-01-26 | 469 | 471 | 465 | 470 | 138,000 | 4,700 |
| 2007-01-25 | 481 | 481 | 472 | 474 | 92,000 | 4,740 |
| 2007-01-24 | 482 | 484 | 479 | 481 | 167,000 | 4,810 |
| 2007-01-23 | 481 | 483 | 476 | 479 | 139,000 | 4,790 |
| 2007-01-22 | 468 | 482 | 467 | 481 | 211,000 | 4,810 |
| 2007-01-19 | 463 | 468 | 463 | 467 | 123,000 | 4,670 |
| 2007-01-18 | 458 | 464 | 456 | 463 | 147,000 | 4,630 |
| 2007-01-17 | 458 | 460 | 450 | 458 | 122,000 | 4,580 |
| 2007-01-16 | 462 | 465 | 458 | 463 | 138,000 | 4,630 |
| 2007-01-15 | 454 | 462 | 454 | 460 | 129,000 | 4,600 |
| 2007-01-12 | 442 | 451 | 441 | 449 | 99,000 | 4,490 |
| 2007-01-11 | 440 | 449 | 437 | 439 | 183,000 | 4,390 |
| 2007-01-10 | 448 | 448 | 437 | 439 | 155,000 | 4,390 |
| 2007-01-09 | 441 | 454 | 434 | 451 | 150,000 | 4,510 |
| 2007-01-05 | 459 | 459 | 450 | 450 | 115,000 | 4,500 |
| 2007-01-04 | 460 | 460 | 456 | 459 | 76,000 | 4,590 |
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
