8395 (株)佐賀銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 331 | 336 | 330 | 332 | 101,000 | 3,320 |
| 2008-12-29 | 327 | 333 | 323 | 331 | 186,000 | 3,310 |
| 2008-12-26 | 328 | 330 | 321 | 325 | 142,000 | 3,250 |
| 2008-12-25 | 325 | 328 | 324 | 328 | 65,000 | 3,280 |
| 2008-12-24 | 328 | 328 | 321 | 323 | 104,000 | 3,230 |
| 2008-12-22 | 326 | 332 | 317 | 329 | 326,000 | 3,290 |
| 2008-12-19 | 325 | 326 | 319 | 323 | 234,000 | 3,230 |
| 2008-12-18 | 329 | 332 | 318 | 325 | 207,000 | 3,250 |
| 2008-12-17 | 330 | 334 | 322 | 333 | 152,000 | 3,330 |
| 2008-12-16 | 333 | 334 | 320 | 325 | 413,000 | 3,250 |
| 2008-12-15 | 330 | 346 | 323 | 344 | 426,000 | 3,440 |
| 2008-12-12 | 324 | 331 | 316 | 322 | 369,000 | 3,220 |
| 2008-12-11 | 323 | 335 | 317 | 335 | 245,000 | 3,350 |
| 2008-12-10 | 321 | 328 | 316 | 323 | 149,000 | 3,230 |
| 2008-12-09 | 331 | 336 | 321 | 330 | 156,000 | 3,300 |
| 2008-12-08 | 321 | 332 | 319 | 331 | 131,000 | 3,310 |
| 2008-12-05 | 313 | 324 | 312 | 318 | 359,000 | 3,180 |
| 2008-12-04 | 306 | 317 | 304 | 312 | 297,000 | 3,120 |
| 2008-12-03 | 299 | 308 | 295 | 308 | 260,000 | 3,080 |
| 2008-12-02 | 296 | 304 | 293 | 294 | 280,000 | 2,940 |
| 2008-12-01 | 315 | 319 | 308 | 316 | 173,000 | 3,160 |
| 2008-11-28 | 307 | 316 | 302 | 316 | 177,000 | 3,160 |
| 2008-11-27 | 298 | 306 | 296 | 306 | 114,000 | 3,060 |
| 2008-11-26 | 310 | 310 | 298 | 303 | 278,000 | 3,030 |
| 2008-11-25 | 317 | 317 | 301 | 315 | 175,000 | 3,150 |
| 2008-11-21 | 293 | 309 | 287 | 309 | 146,000 | 3,090 |
| 2008-11-20 | 295 | 308 | 295 | 303 | 206,000 | 3,030 |
| 2008-11-19 | 308 | 311 | 304 | 310 | 124,000 | 3,100 |
| 2008-11-18 | 291 | 309 | 286 | 307 | 179,000 | 3,070 |
| 2008-11-17 | 292 | 304 | 286 | 296 | 248,000 | 2,960 |
| 2008-11-14 | 310 | 312 | 295 | 296 | 129,000 | 2,960 |
| 2008-11-13 | 295 | 305 | 295 | 301 | 267,000 | 3,010 |
| 2008-11-12 | 308 | 315 | 305 | 310 | 256,000 | 3,100 |
| 2008-11-11 | 316 | 320 | 305 | 315 | 174,000 | 3,150 |
| 2008-11-10 | 315 | 322 | 306 | 321 | 236,000 | 3,210 |
| 2008-11-07 | 311 | 314 | 304 | 310 | 291,000 | 3,100 |
| 2008-11-06 | 327 | 327 | 306 | 325 | 243,000 | 3,250 |
| 2008-11-05 | 319 | 334 | 316 | 334 | 273,000 | 3,340 |
| 2008-11-04 | 319 | 328 | 306 | 318 | 133,000 | 3,180 |
| 2008-10-31 | 308 | 320 | 300 | 314 | 288,000 | 3,140 |
| 2008-10-30 | 293 | 305 | 283 | 303 | 237,000 | 3,030 |
| 2008-10-29 | 285 | 293 | 277 | 292 | 239,000 | 2,920 |
| 2008-10-28 | 261 | 281 | 255 | 273 | 425,000 | 2,730 |
| 2008-10-27 | 272 | 274 | 255 | 256 | 242,000 | 2,560 |
| 2008-10-24 | 286 | 286 | 274 | 277 | 199,000 | 2,770 |
| 2008-10-23 | 279 | 295 | 270 | 295 | 300,000 | 2,950 |
| 2008-10-22 | 292 | 300 | 287 | 294 | 308,000 | 2,940 |
| 2008-10-21 | 301 | 306 | 291 | 299 | 183,000 | 2,990 |
| 2008-10-20 | 293 | 298 | 273 | 296 | 401,000 | 2,960 |
| 2008-10-17 | 280 | 293 | 280 | 293 | 276,000 | 2,930 |
| 2008-10-16 | 292 | 295 | 272 | 276 | 533,000 | 2,760 |
| 2008-10-15 | 290 | 304 | 286 | 297 | 268,000 | 2,970 |
| 2008-10-14 | 298 | 300 | 287 | 300 | 301,000 | 3,000 |
| 2008-10-10 | 280 | 280 | 268 | 273 | 178,000 | 2,730 |
| 2008-10-09 | 279 | 286 | 271 | 284 | 256,000 | 2,840 |
| 2008-10-08 | 280 | 285 | 269 | 274 | 242,000 | 2,740 |
| 2008-10-07 | 286 | 292 | 276 | 284 | 242,000 | 2,840 |
| 2008-10-06 | 303 | 304 | 290 | 291 | 223,000 | 2,910 |
| 2008-10-03 | 315 | 315 | 303 | 307 | 163,000 | 3,070 |
| 2008-10-02 | 316 | 327 | 308 | 311 | 310,000 | 3,110 |
| 2008-10-01 | 308 | 322 | 305 | 320 | 181,000 | 3,200 |
| 2008-09-30 | 295 | 317 | 293 | 301 | 147,000 | 3,010 |
| 2008-09-29 | 310 | 319 | 309 | 310 | 94,000 | 3,100 |
| 2008-09-26 | 322 | 324 | 302 | 314 | 303,000 | 3,140 |
| 2008-09-25 | 316 | 329 | 313 | 321 | 122,000 | 3,210 |
| 2008-09-24 | 324 | 326 | 311 | 323 | 202,000 | 3,230 |
| 2008-09-22 | 333 | 336 | 319 | 325 | 268,000 | 3,250 |
| 2008-09-19 | 321 | 331 | 318 | 323 | 345,000 | 3,230 |
| 2008-09-18 | 291 | 327 | 290 | 321 | 244,000 | 3,210 |
| 2008-09-17 | 302 | 302 | 293 | 297 | 208,000 | 2,970 |
| 2008-09-16 | 300 | 300 | 288 | 292 | 272,000 | 2,920 |
| 2008-09-12 | 302 | 308 | 298 | 308 | 323,000 | 3,080 |
| 2008-09-11 | 301 | 302 | 297 | 297 | 207,000 | 2,970 |
| 2008-09-10 | 297 | 309 | 297 | 304 | 194,000 | 3,040 |
| 2008-09-09 | 308 | 313 | 301 | 307 | 305,000 | 3,070 |
| 2008-09-08 | 319 | 319 | 309 | 318 | 243,000 | 3,180 |
| 2008-09-05 | 289 | 297 | 288 | 294 | 189,000 | 2,940 |
| 2008-09-04 | 301 | 305 | 293 | 299 | 155,000 | 2,990 |
| 2008-09-03 | 298 | 304 | 297 | 301 | 160,000 | 3,010 |
| 2008-09-02 | 306 | 306 | 294 | 295 | 181,000 | 2,950 |
| 2008-09-01 | 316 | 316 | 306 | 306 | 138,000 | 3,060 |
| 2008-08-29 | 309 | 316 | 303 | 316 | 223,000 | 3,160 |
| 2008-08-28 | 312 | 312 | 303 | 304 | 319,000 | 3,040 |
| 2008-08-27 | 309 | 311 | 307 | 307 | 106,000 | 3,070 |
| 2008-08-26 | 312 | 314 | 310 | 314 | 167,000 | 3,140 |
| 2008-08-25 | 312 | 317 | 311 | 317 | 248,000 | 3,170 |
| 2008-08-22 | 312 | 312 | 305 | 308 | 133,000 | 3,080 |
| 2008-08-21 | 309 | 311 | 305 | 308 | 173,000 | 3,080 |
| 2008-08-20 | 310 | 312 | 306 | 309 | 305,000 | 3,090 |
| 2008-08-19 | 319 | 319 | 311 | 314 | 220,000 | 3,140 |
| 2008-08-18 | 317 | 325 | 316 | 319 | 169,000 | 3,190 |
| 2008-08-15 | 305 | 313 | 305 | 312 | 188,000 | 3,120 |
| 2008-08-14 | 312 | 315 | 302 | 303 | 179,000 | 3,030 |
| 2008-08-13 | 326 | 326 | 312 | 317 | 335,000 | 3,170 |
| 2008-08-12 | 330 | 331 | 324 | 325 | 141,000 | 3,250 |
| 2008-08-11 | 329 | 336 | 329 | 335 | 140,000 | 3,350 |
| 2008-08-08 | 335 | 335 | 328 | 329 | 112,000 | 3,290 |
| 2008-08-07 | 355 | 356 | 338 | 338 | 152,000 | 3,380 |
| 2008-08-06 | 355 | 360 | 349 | 359 | 110,000 | 3,590 |
| 2008-08-05 | 345 | 355 | 345 | 349 | 163,000 | 3,490 |
| 2008-08-04 | 357 | 365 | 349 | 349 | 139,000 | 3,490 |
| 2008-08-01 | 364 | 366 | 360 | 361 | 109,000 | 3,610 |
| 2008-07-31 | 366 | 367 | 357 | 362 | 122,000 | 3,620 |
| 2008-07-30 | 348 | 360 | 346 | 357 | 248,000 | 3,570 |
| 2008-07-29 | 347 | 348 | 340 | 344 | 272,000 | 3,440 |
| 2008-07-28 | 357 | 361 | 348 | 351 | 166,000 | 3,510 |
| 2008-07-25 | 364 | 364 | 357 | 357 | 150,000 | 3,570 |
| 2008-07-24 | 365 | 371 | 360 | 366 | 133,000 | 3,660 |
| 2008-07-23 | 369 | 373 | 360 | 360 | 229,000 | 3,600 |
| 2008-07-22 | 354 | 364 | 351 | 359 | 225,000 | 3,590 |
| 2008-07-18 | 361 | 367 | 350 | 353 | 196,000 | 3,530 |
| 2008-07-17 | 359 | 361 | 354 | 358 | 171,000 | 3,580 |
| 2008-07-16 | 363 | 366 | 352 | 353 | 200,000 | 3,530 |
| 2008-07-15 | 361 | 361 | 353 | 358 | 166,000 | 3,580 |
| 2008-07-14 | 365 | 370 | 359 | 359 | 215,000 | 3,590 |
| 2008-07-11 | 357 | 370 | 349 | 362 | 220,000 | 3,620 |
| 2008-07-10 | 361 | 365 | 357 | 357 | 129,000 | 3,570 |
| 2008-07-09 | 370 | 374 | 361 | 361 | 196,000 | 3,610 |
| 2008-07-08 | 371 | 373 | 365 | 367 | 155,000 | 3,670 |
| 2008-07-07 | 376 | 379 | 372 | 375 | 133,000 | 3,750 |
| 2008-07-04 | 377 | 383 | 372 | 376 | 152,000 | 3,760 |
| 2008-07-03 | 376 | 382 | 370 | 380 | 285,000 | 3,800 |
| 2008-07-02 | 386 | 386 | 374 | 375 | 192,000 | 3,750 |
| 2008-07-01 | 376 | 383 | 375 | 382 | 188,000 | 3,820 |
| 2008-06-30 | 373 | 379 | 370 | 374 | 196,000 | 3,740 |
| 2008-06-27 | 375 | 380 | 371 | 374 | 278,000 | 3,740 |
| 2008-06-26 | 385 | 385 | 377 | 379 | 177,000 | 3,790 |
| 2008-06-25 | 375 | 383 | 367 | 381 | 286,000 | 3,810 |
| 2008-06-24 | 376 | 384 | 374 | 380 | 245,000 | 3,800 |
| 2008-06-23 | 357 | 383 | 356 | 371 | 832,000 | 3,710 |
| 2008-06-20 | 377 | 379 | 361 | 363 | 1,052,000 | 3,630 |
| 2008-06-19 | 388 | 389 | 376 | 376 | 950,000 | 3,760 |
| 2008-06-18 | 393 | 394 | 383 | 388 | 193,000 | 3,880 |
| 2008-06-17 | 381 | 395 | 379 | 389 | 460,000 | 3,890 |
| 2008-06-16 | 382 | 384 | 373 | 378 | 295,000 | 3,780 |
| 2008-06-13 | 375 | 381 | 372 | 377 | 950,000 | 3,770 |
| 2008-06-12 | 384 | 385 | 378 | 383 | 359,000 | 3,830 |
| 2008-06-11 | 387 | 389 | 380 | 382 | 630,000 | 3,820 |
| 2008-06-10 | 382 | 391 | 382 | 387 | 473,000 | 3,870 |
| 2008-06-09 | 383 | 388 | 382 | 382 | 406,000 | 3,820 |
| 2008-06-06 | 400 | 403 | 393 | 393 | 690,000 | 3,930 |
| 2008-06-05 | 392 | 399 | 389 | 396 | 319,000 | 3,960 |
| 2008-06-04 | 388 | 398 | 388 | 392 | 189,000 | 3,920 |
| 2008-06-03 | 396 | 396 | 388 | 389 | 156,000 | 3,890 |
| 2008-06-02 | 393 | 400 | 387 | 399 | 200,000 | 3,990 |
| 2008-05-30 | 394 | 399 | 391 | 399 | 126,000 | 3,990 |
| 2008-05-29 | 388 | 395 | 388 | 390 | 227,000 | 3,900 |
| 2008-05-28 | 385 | 389 | 382 | 383 | 180,000 | 3,830 |
| 2008-05-27 | 381 | 395 | 378 | 394 | 599,000 | 3,940 |
| 2008-05-26 | 377 | 378 | 368 | 371 | 305,000 | 3,710 |
| 2008-05-23 | 381 | 387 | 381 | 382 | 349,000 | 3,820 |
| 2008-05-22 | 391 | 391 | 379 | 386 | 457,000 | 3,860 |
| 2008-05-21 | 394 | 400 | 385 | 391 | 1,003,000 | 3,910 |
| 2008-05-20 | 399 | 403 | 394 | 399 | 208,000 | 3,990 |
| 2008-05-19 | 396 | 401 | 395 | 398 | 237,000 | 3,980 |
| 2008-05-16 | 389 | 398 | 383 | 393 | 620,000 | 3,930 |
| 2008-05-15 | 377 | 392 | 371 | 384 | 700,000 | 3,840 |
| 2008-05-14 | 364 | 375 | 362 | 372 | 301,000 | 3,720 |
| 2008-05-13 | 353 | 367 | 353 | 363 | 231,000 | 3,630 |
| 2008-05-12 | 353 | 363 | 346 | 358 | 604,000 | 3,580 |
| 2008-05-09 | 362 | 369 | 353 | 357 | 1,150,000 | 3,570 |
| 2008-05-08 | 368 | 370 | 364 | 367 | 78,000 | 3,670 |
| 2008-05-07 | 373 | 373 | 368 | 369 | 83,000 | 3,690 |
| 2008-05-02 | 362 | 368 | 361 | 368 | 116,000 | 3,680 |
| 2008-05-01 | 356 | 363 | 356 | 359 | 55,000 | 3,590 |
| 2008-04-30 | 353 | 366 | 353 | 359 | 96,000 | 3,590 |
| 2008-04-28 | 354 | 363 | 354 | 363 | 88,000 | 3,630 |
| 2008-04-25 | 349 | 360 | 349 | 356 | 110,000 | 3,560 |
| 2008-04-24 | 353 | 353 | 348 | 349 | 57,000 | 3,490 |
| 2008-04-23 | 353 | 356 | 345 | 352 | 75,000 | 3,520 |
| 2008-04-22 | 356 | 356 | 350 | 353 | 72,000 | 3,530 |
| 2008-04-21 | 360 | 362 | 348 | 357 | 78,000 | 3,570 |
| 2008-04-18 | 351 | 356 | 343 | 356 | 114,000 | 3,560 |
| 2008-04-17 | 353 | 358 | 349 | 351 | 149,000 | 3,510 |
| 2008-04-16 | 339 | 349 | 339 | 348 | 73,000 | 3,480 |
| 2008-04-15 | 338 | 343 | 331 | 341 | 90,000 | 3,410 |
| 2008-04-14 | 329 | 339 | 329 | 338 | 90,000 | 3,380 |
| 2008-04-11 | 337 | 345 | 336 | 345 | 105,000 | 3,450 |
| 2008-04-10 | 345 | 345 | 332 | 337 | 111,000 | 3,370 |
| 2008-04-09 | 355 | 355 | 344 | 350 | 59,000 | 3,500 |
| 2008-04-08 | 355 | 363 | 354 | 354 | 77,000 | 3,540 |
| 2008-04-07 | 362 | 369 | 360 | 365 | 68,000 | 3,650 |
| 2008-04-04 | 357 | 365 | 357 | 362 | 50,000 | 3,620 |
| 2008-04-03 | 359 | 360 | 354 | 359 | 98,000 | 3,590 |
| 2008-04-02 | 361 | 365 | 354 | 361 | 155,000 | 3,610 |
| 2008-04-01 | 339 | 349 | 329 | 345 | 106,000 | 3,450 |
| 2008-03-31 | 337 | 338 | 328 | 334 | 94,000 | 3,340 |
| 2008-03-28 | 332 | 345 | 331 | 340 | 105,000 | 3,400 |
| 2008-03-27 | 329 | 339 | 329 | 337 | 105,000 | 3,370 |
| 2008-03-26 | 330 | 332 | 323 | 332 | 126,000 | 3,320 |
| 2008-03-25 | 324 | 330 | 324 | 330 | 140,000 | 3,300 |
| 2008-03-24 | 325 | 327 | 322 | 324 | 144,000 | 3,240 |
| 2008-03-21 | 303 | 325 | 303 | 320 | 356,000 | 3,200 |
| 2008-03-19 | 303 | 307 | 298 | 303 | 133,000 | 3,030 |
| 2008-03-18 | 282 | 294 | 281 | 293 | 173,000 | 2,930 |
| 2008-03-17 | 296 | 296 | 279 | 286 | 194,000 | 2,860 |
| 2008-03-14 | 312 | 312 | 292 | 294 | 363,000 | 2,940 |
| 2008-03-13 | 305 | 310 | 302 | 302 | 88,000 | 3,020 |
| 2008-03-12 | 311 | 314 | 308 | 309 | 88,000 | 3,090 |
| 2008-03-11 | 304 | 306 | 302 | 304 | 83,000 | 3,040 |
| 2008-03-10 | 303 | 306 | 302 | 304 | 75,000 | 3,040 |
| 2008-03-07 | 302 | 309 | 302 | 302 | 83,000 | 3,020 |
| 2008-03-06 | 304 | 309 | 304 | 307 | 91,000 | 3,070 |
| 2008-03-05 | 305 | 312 | 300 | 300 | 166,000 | 3,000 |
| 2008-03-04 | 307 | 312 | 306 | 310 | 129,000 | 3,100 |
| 2008-03-03 | 323 | 323 | 311 | 311 | 156,000 | 3,110 |
| 2008-02-29 | 323 | 325 | 321 | 323 | 106,000 | 3,230 |
| 2008-02-28 | 330 | 330 | 326 | 326 | 88,000 | 3,260 |
| 2008-02-27 | 329 | 335 | 328 | 331 | 154,000 | 3,310 |
| 2008-02-26 | 341 | 341 | 326 | 326 | 172,000 | 3,260 |
| 2008-02-25 | 335 | 344 | 332 | 339 | 217,000 | 3,390 |
| 2008-02-22 | 334 | 334 | 326 | 330 | 111,000 | 3,300 |
| 2008-02-21 | 329 | 338 | 329 | 335 | 151,000 | 3,350 |
| 2008-02-20 | 336 | 336 | 326 | 327 | 182,000 | 3,270 |
| 2008-02-19 | 341 | 345 | 334 | 339 | 193,000 | 3,390 |
| 2008-02-18 | 347 | 359 | 339 | 339 | 158,000 | 3,390 |
| 2008-02-15 | 351 | 352 | 343 | 345 | 181,000 | 3,450 |
| 2008-02-14 | 355 | 357 | 346 | 354 | 111,000 | 3,540 |
| 2008-02-13 | 348 | 350 | 337 | 338 | 208,000 | 3,380 |
| 2008-02-12 | 341 | 342 | 333 | 338 | 255,000 | 3,380 |
| 2008-02-08 | 334 | 350 | 334 | 336 | 225,000 | 3,360 |
| 2008-02-07 | 343 | 344 | 329 | 339 | 426,000 | 3,390 |
| 2008-02-06 | 349 | 349 | 336 | 342 | 251,000 | 3,420 |
| 2008-02-05 | 360 | 366 | 352 | 357 | 145,000 | 3,570 |
| 2008-02-04 | 366 | 374 | 359 | 365 | 234,000 | 3,650 |
| 2008-02-01 | 360 | 365 | 350 | 356 | 189,000 | 3,560 |
| 2008-01-31 | 334 | 355 | 330 | 355 | 167,000 | 3,550 |
| 2008-01-30 | 343 | 343 | 331 | 337 | 111,000 | 3,370 |
| 2008-01-29 | 345 | 349 | 334 | 345 | 107,000 | 3,450 |
| 2008-01-28 | 340 | 340 | 327 | 330 | 198,000 | 3,300 |
| 2008-01-25 | 326 | 335 | 324 | 335 | 144,000 | 3,350 |
| 2008-01-24 | 314 | 325 | 314 | 321 | 114,000 | 3,210 |
| 2008-01-23 | 318 | 324 | 291 | 311 | 452,000 | 3,110 |
| 2008-01-22 | 327 | 327 | 314 | 314 | 194,000 | 3,140 |
| 2008-01-21 | 329 | 334 | 325 | 326 | 206,000 | 3,260 |
| 2008-01-18 | 336 | 340 | 327 | 338 | 226,000 | 3,380 |
| 2008-01-17 | 327 | 340 | 325 | 336 | 178,000 | 3,360 |
| 2008-01-16 | 335 | 341 | 330 | 331 | 242,000 | 3,310 |
| 2008-01-15 | 350 | 357 | 339 | 340 | 222,000 | 3,400 |
| 2008-01-11 | 348 | 350 | 341 | 345 | 186,000 | 3,450 |
| 2008-01-10 | 350 | 354 | 347 | 348 | 124,000 | 3,480 |
| 2008-01-09 | 341 | 357 | 337 | 353 | 165,000 | 3,530 |
| 2008-01-08 | 347 | 349 | 339 | 345 | 153,000 | 3,450 |
| 2008-01-07 | 346 | 347 | 339 | 346 | 285,000 | 3,460 |
| 2008-01-04 | 355 | 355 | 341 | 341 | 132,000 | 3,410 |
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
