8395 (株)佐賀銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 273 | 275 | 270 | 270 | 82,000 | 2,700 |
| 2009-12-29 | 272 | 273 | 270 | 272 | 68,000 | 2,720 |
| 2009-12-28 | 272 | 277 | 270 | 271 | 99,000 | 2,710 |
| 2009-12-25 | 275 | 276 | 272 | 272 | 122,000 | 2,720 |
| 2009-12-24 | 273 | 275 | 272 | 274 | 124,000 | 2,740 |
| 2009-12-22 | 283 | 283 | 274 | 274 | 410,000 | 2,740 |
| 2009-12-21 | 283 | 283 | 276 | 279 | 106,000 | 2,790 |
| 2009-12-18 | 284 | 286 | 279 | 283 | 160,000 | 2,830 |
| 2009-12-17 | 289 | 289 | 282 | 284 | 130,000 | 2,840 |
| 2009-12-16 | 286 | 289 | 280 | 284 | 192,000 | 2,840 |
| 2009-12-15 | 287 | 287 | 278 | 281 | 275,000 | 2,810 |
| 2009-12-14 | 291 | 291 | 276 | 282 | 215,000 | 2,820 |
| 2009-12-11 | 288 | 293 | 285 | 290 | 282,000 | 2,900 |
| 2009-12-10 | 287 | 292 | 284 | 286 | 128,000 | 2,860 |
| 2009-12-09 | 289 | 293 | 281 | 284 | 459,000 | 2,840 |
| 2009-12-08 | 290 | 296 | 286 | 287 | 275,000 | 2,870 |
| 2009-12-07 | 294 | 298 | 286 | 289 | 146,000 | 2,890 |
| 2009-12-04 | 292 | 294 | 288 | 293 | 236,000 | 2,930 |
| 2009-12-03 | 285 | 293 | 283 | 292 | 225,000 | 2,920 |
| 2009-12-02 | 285 | 287 | 276 | 282 | 154,000 | 2,820 |
| 2009-12-01 | 277 | 282 | 269 | 280 | 307,000 | 2,800 |
| 2009-11-30 | 261 | 281 | 261 | 277 | 220,000 | 2,770 |
| 2009-11-27 | 264 | 267 | 262 | 264 | 178,000 | 2,640 |
| 2009-11-26 | 265 | 269 | 263 | 264 | 98,000 | 2,640 |
| 2009-11-25 | 281 | 283 | 268 | 270 | 188,000 | 2,700 |
| 2009-11-24 | 287 | 287 | 281 | 281 | 117,000 | 2,810 |
| 2009-11-20 | 286 | 294 | 285 | 291 | 100,000 | 2,910 |
| 2009-11-19 | 288 | 290 | 285 | 288 | 99,000 | 2,880 |
| 2009-11-18 | 287 | 293 | 285 | 286 | 104,000 | 2,860 |
| 2009-11-17 | 292 | 292 | 283 | 285 | 66,000 | 2,850 |
| 2009-11-16 | 284 | 291 | 283 | 289 | 93,000 | 2,890 |
| 2009-11-13 | 293 | 294 | 285 | 287 | 84,000 | 2,870 |
| 2009-11-12 | 295 | 295 | 287 | 289 | 97,000 | 2,890 |
| 2009-11-11 | 296 | 298 | 293 | 294 | 61,000 | 2,940 |
| 2009-11-10 | 299 | 303 | 295 | 296 | 104,000 | 2,960 |
| 2009-11-09 | 302 | 302 | 297 | 298 | 36,000 | 2,980 |
| 2009-11-06 | 303 | 303 | 296 | 300 | 104,000 | 3,000 |
| 2009-11-05 | 306 | 306 | 298 | 302 | 104,000 | 3,020 |
| 2009-11-04 | 313 | 313 | 302 | 306 | 117,000 | 3,060 |
| 2009-11-02 | 311 | 313 | 306 | 313 | 89,000 | 3,130 |
| 2009-10-30 | 313 | 314 | 310 | 311 | 100,000 | 3,110 |
| 2009-10-29 | 303 | 313 | 301 | 309 | 233,000 | 3,090 |
| 2009-10-28 | 304 | 308 | 304 | 307 | 152,000 | 3,070 |
| 2009-10-27 | 308 | 308 | 299 | 300 | 154,000 | 3,000 |
| 2009-10-26 | 299 | 308 | 299 | 308 | 165,000 | 3,080 |
| 2009-10-23 | 305 | 306 | 298 | 300 | 114,000 | 3,000 |
| 2009-10-22 | 300 | 301 | 294 | 300 | 228,000 | 3,000 |
| 2009-10-21 | 289 | 303 | 288 | 297 | 285,000 | 2,970 |
| 2009-10-20 | 284 | 285 | 282 | 284 | 94,000 | 2,840 |
| 2009-10-19 | 272 | 280 | 272 | 280 | 100,000 | 2,800 |
| 2009-10-16 | 273 | 273 | 268 | 271 | 64,000 | 2,710 |
| 2009-10-15 | 271 | 273 | 270 | 271 | 111,000 | 2,710 |
| 2009-10-14 | 273 | 273 | 266 | 268 | 162,000 | 2,680 |
| 2009-10-13 | 277 | 282 | 272 | 274 | 86,000 | 2,740 |
| 2009-10-09 | 277 | 277 | 273 | 275 | 75,000 | 2,750 |
| 2009-10-08 | 279 | 279 | 274 | 275 | 110,000 | 2,750 |
| 2009-10-07 | 276 | 277 | 273 | 277 | 81,000 | 2,770 |
| 2009-10-06 | 277 | 278 | 271 | 273 | 91,000 | 2,730 |
| 2009-10-05 | 276 | 280 | 273 | 278 | 168,000 | 2,780 |
| 2009-10-02 | 276 | 280 | 270 | 280 | 214,000 | 2,800 |
| 2009-10-01 | 279 | 279 | 273 | 276 | 103,000 | 2,760 |
| 2009-09-30 | 275 | 279 | 270 | 279 | 99,000 | 2,790 |
| 2009-09-29 | 275 | 276 | 270 | 275 | 107,000 | 2,750 |
| 2009-09-28 | 270 | 276 | 267 | 273 | 175,000 | 2,730 |
| 2009-09-25 | 282 | 282 | 273 | 277 | 126,000 | 2,770 |
| 2009-09-24 | 282 | 287 | 275 | 280 | 223,000 | 2,800 |
| 2009-09-18 | 278 | 278 | 271 | 272 | 272,000 | 2,720 |
| 2009-09-17 | 282 | 284 | 275 | 277 | 206,000 | 2,770 |
| 2009-09-16 | 287 | 287 | 279 | 279 | 297,000 | 2,790 |
| 2009-09-15 | 287 | 287 | 285 | 286 | 118,000 | 2,860 |
| 2009-09-14 | 292 | 292 | 282 | 286 | 171,000 | 2,860 |
| 2009-09-11 | 295 | 299 | 289 | 292 | 333,000 | 2,920 |
| 2009-09-10 | 296 | 300 | 294 | 298 | 162,000 | 2,980 |
| 2009-09-09 | 298 | 299 | 292 | 292 | 125,000 | 2,920 |
| 2009-09-08 | 301 | 302 | 296 | 298 | 81,000 | 2,980 |
| 2009-09-07 | 305 | 306 | 301 | 301 | 79,000 | 3,010 |
| 2009-09-04 | 305 | 310 | 304 | 305 | 137,000 | 3,050 |
| 2009-09-03 | 310 | 312 | 305 | 305 | 57,000 | 3,050 |
| 2009-09-02 | 317 | 317 | 308 | 310 | 234,000 | 3,100 |
| 2009-09-01 | 322 | 322 | 315 | 319 | 137,000 | 3,190 |
| 2009-08-31 | 318 | 325 | 316 | 321 | 157,000 | 3,210 |
| 2009-08-28 | 319 | 323 | 316 | 320 | 149,000 | 3,200 |
| 2009-08-27 | 321 | 322 | 310 | 320 | 249,000 | 3,200 |
| 2009-08-26 | 323 | 327 | 320 | 326 | 257,000 | 3,260 |
| 2009-08-25 | 323 | 327 | 321 | 321 | 189,000 | 3,210 |
| 2009-08-24 | 330 | 335 | 328 | 328 | 118,000 | 3,280 |
| 2009-08-21 | 323 | 325 | 322 | 325 | 137,000 | 3,250 |
| 2009-08-20 | 324 | 328 | 320 | 327 | 101,000 | 3,270 |
| 2009-08-19 | 325 | 325 | 321 | 323 | 95,000 | 3,230 |
| 2009-08-18 | 320 | 326 | 320 | 325 | 100,000 | 3,250 |
| 2009-08-17 | 322 | 326 | 321 | 325 | 129,000 | 3,250 |
| 2009-08-14 | 320 | 329 | 320 | 327 | 201,000 | 3,270 |
| 2009-08-13 | 320 | 322 | 316 | 318 | 82,000 | 3,180 |
| 2009-08-12 | 321 | 321 | 315 | 315 | 77,000 | 3,150 |
| 2009-08-11 | 318 | 323 | 318 | 319 | 90,000 | 3,190 |
| 2009-08-10 | 316 | 320 | 315 | 318 | 132,000 | 3,180 |
| 2009-08-07 | 311 | 315 | 311 | 313 | 166,000 | 3,130 |
| 2009-08-06 | 316 | 322 | 316 | 321 | 181,000 | 3,210 |
| 2009-08-05 | 318 | 319 | 316 | 318 | 85,000 | 3,180 |
| 2009-08-04 | 315 | 318 | 314 | 318 | 104,000 | 3,180 |
| 2009-08-03 | 314 | 321 | 314 | 319 | 109,000 | 3,190 |
| 2009-07-31 | 320 | 322 | 317 | 317 | 68,000 | 3,170 |
| 2009-07-30 | 315 | 318 | 313 | 316 | 114,000 | 3,160 |
| 2009-07-29 | 319 | 320 | 310 | 317 | 172,000 | 3,170 |
| 2009-07-28 | 328 | 328 | 317 | 322 | 154,000 | 3,220 |
| 2009-07-27 | 327 | 333 | 325 | 327 | 111,000 | 3,270 |
| 2009-07-24 | 327 | 327 | 323 | 326 | 96,000 | 3,260 |
| 2009-07-23 | 326 | 328 | 323 | 323 | 108,000 | 3,230 |
| 2009-07-22 | 329 | 329 | 323 | 326 | 110,000 | 3,260 |
| 2009-07-21 | 323 | 328 | 321 | 326 | 91,000 | 3,260 |
| 2009-07-17 | 319 | 321 | 319 | 321 | 61,000 | 3,210 |
| 2009-07-16 | 327 | 327 | 316 | 316 | 110,000 | 3,160 |
| 2009-07-15 | 318 | 322 | 317 | 317 | 97,000 | 3,170 |
| 2009-07-14 | 325 | 327 | 318 | 322 | 100,000 | 3,220 |
| 2009-07-13 | 323 | 329 | 322 | 324 | 146,000 | 3,240 |
| 2009-07-10 | 326 | 327 | 319 | 324 | 128,000 | 3,240 |
| 2009-07-09 | 326 | 328 | 321 | 321 | 113,000 | 3,210 |
| 2009-07-08 | 329 | 332 | 324 | 330 | 155,000 | 3,300 |
| 2009-07-07 | 327 | 334 | 327 | 331 | 125,000 | 3,310 |
| 2009-07-06 | 329 | 332 | 326 | 329 | 68,000 | 3,290 |
| 2009-07-03 | 326 | 331 | 323 | 328 | 135,000 | 3,280 |
| 2009-07-02 | 332 | 334 | 329 | 333 | 177,000 | 3,330 |
| 2009-07-01 | 326 | 335 | 324 | 329 | 143,000 | 3,290 |
| 2009-06-30 | 329 | 332 | 327 | 329 | 88,000 | 3,290 |
| 2009-06-29 | 328 | 334 | 327 | 328 | 64,000 | 3,280 |
| 2009-06-26 | 334 | 334 | 327 | 333 | 91,000 | 3,330 |
| 2009-06-25 | 324 | 338 | 316 | 335 | 176,000 | 3,350 |
| 2009-06-24 | 331 | 331 | 323 | 328 | 77,000 | 3,280 |
| 2009-06-23 | 333 | 334 | 324 | 331 | 334,000 | 3,310 |
| 2009-06-22 | 322 | 336 | 320 | 333 | 259,000 | 3,330 |
| 2009-06-19 | 317 | 325 | 316 | 320 | 206,000 | 3,200 |
| 2009-06-18 | 312 | 320 | 308 | 316 | 241,000 | 3,160 |
| 2009-06-17 | 303 | 318 | 303 | 317 | 197,000 | 3,170 |
| 2009-06-16 | 301 | 310 | 295 | 305 | 294,000 | 3,050 |
| 2009-06-15 | 301 | 307 | 301 | 306 | 191,000 | 3,060 |
| 2009-06-12 | 289 | 302 | 289 | 300 | 339,000 | 3,000 |
| 2009-06-11 | 291 | 295 | 289 | 292 | 72,000 | 2,920 |
| 2009-06-10 | 282 | 290 | 280 | 290 | 121,000 | 2,900 |
| 2009-06-09 | 282 | 284 | 281 | 281 | 55,000 | 2,810 |
| 2009-06-08 | 284 | 285 | 282 | 282 | 88,000 | 2,820 |
| 2009-06-05 | 286 | 286 | 283 | 284 | 48,000 | 2,840 |
| 2009-06-04 | 285 | 287 | 284 | 284 | 90,000 | 2,840 |
| 2009-06-03 | 285 | 286 | 285 | 285 | 58,000 | 2,850 |
| 2009-06-02 | 289 | 290 | 285 | 285 | 95,000 | 2,850 |
| 2009-06-01 | 288 | 289 | 286 | 289 | 66,000 | 2,890 |
| 2009-05-29 | 289 | 289 | 284 | 285 | 118,000 | 2,850 |
| 2009-05-28 | 288 | 293 | 288 | 291 | 62,000 | 2,910 |
| 2009-05-27 | 291 | 294 | 290 | 291 | 46,000 | 2,910 |
| 2009-05-26 | 295 | 296 | 285 | 288 | 153,000 | 2,880 |
| 2009-05-25 | 291 | 296 | 290 | 291 | 72,000 | 2,910 |
| 2009-05-22 | 291 | 295 | 289 | 292 | 103,000 | 2,920 |
| 2009-05-21 | 290 | 294 | 287 | 293 | 122,000 | 2,930 |
| 2009-05-20 | 294 | 295 | 292 | 295 | 143,000 | 2,950 |
| 2009-05-19 | 291 | 294 | 290 | 292 | 148,000 | 2,920 |
| 2009-05-18 | 290 | 290 | 287 | 288 | 70,000 | 2,880 |
| 2009-05-15 | 290 | 295 | 287 | 294 | 86,000 | 2,940 |
| 2009-05-14 | 291 | 291 | 286 | 286 | 60,000 | 2,860 |
| 2009-05-13 | 295 | 295 | 291 | 294 | 35,000 | 2,940 |
| 2009-05-12 | 298 | 299 | 295 | 295 | 70,000 | 2,950 |
| 2009-05-11 | 299 | 305 | 299 | 301 | 73,000 | 3,010 |
| 2009-05-08 | 302 | 302 | 296 | 302 | 92,000 | 3,020 |
| 2009-05-07 | 303 | 304 | 298 | 303 | 139,000 | 3,030 |
| 2009-05-01 | 290 | 293 | 288 | 288 | 72,000 | 2,880 |
| 2009-04-30 | 292 | 301 | 290 | 294 | 130,000 | 2,940 |
| 2009-04-28 | 285 | 289 | 284 | 287 | 105,000 | 2,870 |
| 2009-04-27 | 288 | 288 | 284 | 284 | 49,000 | 2,840 |
| 2009-04-24 | 283 | 289 | 283 | 283 | 86,000 | 2,830 |
| 2009-04-23 | 284 | 288 | 283 | 286 | 148,000 | 2,860 |
| 2009-04-22 | 284 | 288 | 281 | 282 | 138,000 | 2,820 |
| 2009-04-21 | 295 | 295 | 282 | 284 | 237,000 | 2,840 |
| 2009-04-20 | 307 | 308 | 295 | 297 | 182,000 | 2,970 |
| 2009-04-17 | 307 | 310 | 305 | 307 | 56,000 | 3,070 |
| 2009-04-16 | 310 | 311 | 304 | 305 | 76,000 | 3,050 |
| 2009-04-15 | 308 | 312 | 304 | 310 | 87,000 | 3,100 |
| 2009-04-14 | 308 | 308 | 301 | 306 | 107,000 | 3,060 |
| 2009-04-13 | 306 | 309 | 306 | 307 | 70,000 | 3,070 |
| 2009-04-10 | 311 | 311 | 305 | 307 | 56,000 | 3,070 |
| 2009-04-09 | 307 | 313 | 307 | 313 | 76,000 | 3,130 |
| 2009-04-08 | 311 | 313 | 306 | 308 | 74,000 | 3,080 |
| 2009-04-07 | 324 | 324 | 312 | 314 | 171,000 | 3,140 |
| 2009-04-06 | 328 | 334 | 319 | 322 | 117,000 | 3,220 |
| 2009-04-03 | 340 | 340 | 327 | 333 | 151,000 | 3,330 |
| 2009-04-02 | 337 | 341 | 333 | 340 | 139,000 | 3,400 |
| 2009-04-01 | 331 | 336 | 328 | 332 | 171,000 | 3,320 |
| 2009-03-31 | 329 | 336 | 317 | 326 | 237,000 | 3,260 |
| 2009-03-30 | 348 | 355 | 332 | 334 | 240,000 | 3,340 |
| 2009-03-27 | 354 | 357 | 340 | 343 | 232,000 | 3,430 |
| 2009-03-26 | 350 | 353 | 341 | 353 | 258,000 | 3,530 |
| 2009-03-25 | 339 | 346 | 330 | 344 | 194,000 | 3,440 |
| 2009-03-24 | 334 | 334 | 324 | 334 | 159,000 | 3,340 |
| 2009-03-23 | 321 | 326 | 320 | 324 | 141,000 | 3,240 |
| 2009-03-19 | 318 | 318 | 313 | 316 | 147,000 | 3,160 |
| 2009-03-18 | 308 | 315 | 307 | 313 | 117,000 | 3,130 |
| 2009-03-17 | 312 | 318 | 309 | 313 | 114,000 | 3,130 |
| 2009-03-16 | 304 | 314 | 301 | 311 | 136,000 | 3,110 |
| 2009-03-13 | 285 | 302 | 282 | 299 | 313,000 | 2,990 |
| 2009-03-12 | 301 | 301 | 289 | 294 | 140,000 | 2,940 |
| 2009-03-11 | 304 | 308 | 303 | 306 | 82,000 | 3,060 |
| 2009-03-10 | 306 | 308 | 297 | 301 | 109,000 | 3,010 |
| 2009-03-09 | 314 | 317 | 310 | 311 | 225,000 | 3,110 |
| 2009-03-06 | 316 | 318 | 308 | 309 | 166,000 | 3,090 |
| 2009-03-05 | 317 | 320 | 309 | 319 | 112,000 | 3,190 |
| 2009-03-04 | 308 | 312 | 304 | 310 | 137,000 | 3,100 |
| 2009-03-03 | 306 | 308 | 302 | 306 | 98,000 | 3,060 |
| 2009-03-02 | 308 | 311 | 308 | 311 | 58,000 | 3,110 |
| 2009-02-27 | 313 | 318 | 310 | 318 | 106,000 | 3,180 |
| 2009-02-26 | 310 | 314 | 310 | 312 | 52,000 | 3,120 |
| 2009-02-25 | 315 | 315 | 296 | 315 | 207,000 | 3,150 |
| 2009-02-24 | 310 | 315 | 309 | 315 | 79,000 | 3,150 |
| 2009-02-23 | 307 | 314 | 307 | 312 | 36,000 | 3,120 |
| 2009-02-20 | 318 | 319 | 314 | 316 | 122,000 | 3,160 |
| 2009-02-19 | 313 | 318 | 312 | 318 | 72,000 | 3,180 |
| 2009-02-18 | 311 | 315 | 310 | 312 | 63,000 | 3,120 |
| 2009-02-17 | 314 | 316 | 311 | 316 | 46,000 | 3,160 |
| 2009-02-16 | 315 | 323 | 314 | 320 | 83,000 | 3,200 |
| 2009-02-13 | 307 | 319 | 307 | 314 | 124,000 | 3,140 |
| 2009-02-12 | 309 | 311 | 304 | 307 | 85,000 | 3,070 |
| 2009-02-10 | 318 | 319 | 311 | 314 | 84,000 | 3,140 |
| 2009-02-09 | 313 | 319 | 307 | 308 | 138,000 | 3,080 |
| 2009-02-06 | 319 | 321 | 315 | 317 | 109,000 | 3,170 |
| 2009-02-05 | 321 | 321 | 313 | 314 | 170,000 | 3,140 |
| 2009-02-04 | 316 | 329 | 314 | 326 | 132,000 | 3,260 |
| 2009-02-03 | 321 | 332 | 318 | 319 | 158,000 | 3,190 |
| 2009-02-02 | 321 | 330 | 315 | 326 | 126,000 | 3,260 |
| 2009-01-30 | 318 | 321 | 315 | 321 | 241,000 | 3,210 |
| 2009-01-29 | 320 | 324 | 311 | 320 | 178,000 | 3,200 |
| 2009-01-28 | 323 | 323 | 314 | 317 | 224,000 | 3,170 |
| 2009-01-27 | 316 | 318 | 310 | 318 | 455,000 | 3,180 |
| 2009-01-26 | 305 | 312 | 305 | 308 | 235,000 | 3,080 |
| 2009-01-23 | 313 | 313 | 307 | 308 | 316,000 | 3,080 |
| 2009-01-22 | 322 | 322 | 314 | 317 | 260,000 | 3,170 |
| 2009-01-21 | 315 | 326 | 315 | 322 | 349,000 | 3,220 |
| 2009-01-20 | 325 | 326 | 319 | 321 | 477,000 | 3,210 |
| 2009-01-19 | 326 | 330 | 321 | 329 | 340,000 | 3,290 |
| 2009-01-16 | 316 | 326 | 315 | 326 | 512,000 | 3,260 |
| 2009-01-15 | 311 | 325 | 310 | 319 | 422,000 | 3,190 |
| 2009-01-14 | 319 | 327 | 315 | 316 | 482,000 | 3,160 |
| 2009-01-13 | 323 | 325 | 311 | 314 | 441,000 | 3,140 |
| 2009-01-09 | 335 | 338 | 324 | 335 | 283,000 | 3,350 |
| 2009-01-08 | 334 | 336 | 332 | 334 | 145,000 | 3,340 |
| 2009-01-07 | 333 | 339 | 333 | 334 | 127,000 | 3,340 |
| 2009-01-06 | 335 | 335 | 332 | 332 | 57,000 | 3,320 |
| 2009-01-05 | 342 | 342 | 328 | 331 | 160,000 | 3,310 |
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
