1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 2010年

8395 (株)佐賀銀行 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3023023122923081,0002,300
2010-12-29230232229231161,0002,310
2010-12-2823023223023050,0002,300
2010-12-27231231229230156,0002,300
2010-12-24236236231232111,0002,320
2010-12-22234237231237235,0002,370
2010-12-21233235232232165,0002,320
2010-12-20238238231232216,0002,320
2010-12-17235238235238202,0002,380
2010-12-16234237232234171,0002,340
2010-12-15236236234235119,0002,350
2010-12-14235236233235220,0002,350
2010-12-13230235230235287,0002,350
2010-12-10229230228230363,0002,300
2010-12-09226229226228213,0002,280
2010-12-08227228225227297,0002,270
2010-12-07224227224227263,0002,270
2010-12-06222225222223229,0002,230
2010-12-03222223221221114,0002,210
2010-12-02217220216219243,0002,190
2010-12-01210214210214159,0002,140
2010-11-30219220210210198,0002,100
2010-11-29220221218218103,0002,180
2010-11-2621822021821862,0002,180
2010-11-2521922021821894,0002,180
2010-11-24223223218218170,0002,180
2010-11-22222225221223176,0002,230
2010-11-19220222218219233,0002,190
2010-11-18217219215219192,0002,190
2010-11-17212215210215104,0002,150
2010-11-16218218212213148,0002,130
2010-11-15217219216217101,0002,170
2010-11-12222225215216247,0002,160
2010-11-11220221217220132,0002,200
2010-11-10216222216222101,0002,220
2010-11-0921521821521839,0002,180
2010-11-0821721921421670,0002,160
2010-11-05219223216219141,0002,190
2010-11-0421621821321399,0002,130
2010-11-0221321521221269,0002,120
2010-11-01214216211215145,0002,150
2010-10-29204212203212119,0002,120
2010-10-2821221220720799,0002,070
2010-10-27211212210210184,0002,100
2010-10-26209212208211156,0002,110
2010-10-25218219208209211,0002,090
2010-10-2222322522122287,0002,220
2010-10-2122422522222373,0002,230
2010-10-20225226224225100,0002,250
2010-10-19230232229229205,0002,290
2010-10-18232233229230123,0002,300
2010-10-15238238231231103,0002,310
2010-10-1423723923623888,0002,380
2010-10-13236243233235108,0002,350
2010-10-1224224523523678,0002,360
2010-10-0824524524224394,0002,430
2010-10-07240245240244115,0002,440
2010-10-06241242235240121,0002,400
2010-10-05235241212241222,0002,410
2010-10-0424524523723781,0002,370
2010-10-0124424524024496,0002,440
2010-09-30249252241241105,0002,410
2010-09-29240251240251115,0002,510
2010-09-28246246240241114,0002,410
2010-09-27249251230247230,0002,470
2010-09-24249253247249182,0002,490
2010-09-2225025024824970,0002,490
2010-09-2124925024724846,0002,480
2010-09-1724624824624659,0002,460
2010-09-1624624624324564,0002,450
2010-09-15245247243245117,0002,450
2010-09-1424524824524863,0002,480
2010-09-1324524824424663,0002,460
2010-09-10247247244244175,0002,440
2010-09-0924524924424850,0002,480
2010-09-0824524524324552,0002,450
2010-09-0724724824724731,0002,470
2010-09-0624424724424744,0002,470
2010-09-0324324524224450,0002,440
2010-09-0224624624124457,0002,440
2010-09-01241243238242177,0002,420
2010-08-3124424723923987,0002,390
2010-08-3025025424624784,0002,470
2010-08-27243248243247141,0002,470
2010-08-26246247241243124,0002,430
2010-08-25241246241246126,0002,460
2010-08-2424324524324590,0002,450
2010-08-23243245242243162,0002,430
2010-08-2024324524124285,0002,420
2010-08-19245248244245239,0002,450
2010-08-18243246243245166,0002,450
2010-08-17234242234241180,0002,410
2010-08-16240240233239299,0002,390
2010-08-13234240234237191,0002,370
2010-08-12231234230234175,0002,340
2010-08-11238238232234128,0002,340
2010-08-10243244238240139,0002,400
2010-08-0924024624024290,0002,420
2010-08-0623924423924263,0002,420
2010-08-05240244240242175,0002,420
2010-08-04242242238238154,0002,380
2010-08-03254254243245184,0002,450
2010-08-02252257250253155,0002,530
2010-07-30258258249253169,0002,530
2010-07-29252260251255293,0002,550
2010-07-28247252244251172,0002,510
2010-07-27237243237243134,0002,430
2010-07-26237239235238139,0002,380
2010-07-23240243237238167,0002,380
2010-07-22238242237242133,0002,420
2010-07-21247247241241152,0002,410
2010-07-2024124624124559,0002,450
2010-07-16249250242246199,0002,460
2010-07-1524825024724879,0002,480
2010-07-1425125224825096,0002,500
2010-07-13256256249249217,0002,490
2010-07-1225926025525689,0002,560
2010-07-09263263259259119,0002,590
2010-07-08260264258264102,0002,640
2010-07-07256260256259109,0002,590
2010-07-06263264251264170,0002,640
2010-07-0526126626126388,0002,630
2010-07-02270270264266126,0002,660
2010-07-01273273268270121,0002,700
2010-06-30269273265273150,0002,730
2010-06-2927327527127562,0002,750
2010-06-2827127627027459,0002,740
2010-06-2526927426927381,0002,730
2010-06-2426827326827396,0002,730
2010-06-2327127527127283,0002,720
2010-06-22279280275277312,0002,770
2010-06-21274279274279204,0002,790
2010-06-18258275258273353,0002,730
2010-06-1725225625025693,0002,560
2010-06-1625125325025362,0002,530
2010-06-15249250245246119,0002,460
2010-06-1425525525025052,0002,500
2010-06-11259259251252163,0002,520
2010-06-1024925324925335,0002,530
2010-06-0925025224724980,0002,490
2010-06-0825425425125257,0002,520
2010-06-0725525625225452,0002,540
2010-06-0425626125525881,0002,580
2010-06-0325325925325874,0002,580
2010-06-0225225425225253,0002,520
2010-06-01260261251254116,0002,540
2010-05-31251259250258153,0002,580
2010-05-28258258251251154,0002,510
2010-05-27258259255257216,0002,570
2010-05-26262263257258218,0002,580
2010-05-25262264258263124,0002,630
2010-05-24261263259262149,0002,620
2010-05-21263264259260163,0002,600
2010-05-2026726826526673,0002,660
2010-05-19268270267270131,0002,700
2010-05-1827127126626883,0002,680
2010-05-17266273261268165,0002,680
2010-05-14266271263266126,0002,660
2010-05-13261267261266100,0002,660
2010-05-12268270250260218,0002,600
2010-05-11268269263264109,0002,640
2010-05-10256266256266159,0002,660
2010-05-07262262257258153,0002,580
2010-05-06266267259264208,0002,640
2010-04-30267269266267130,0002,670
2010-04-28267269265266277,0002,660
2010-04-27276277274275101,0002,750
2010-04-26279279276277119,0002,770
2010-04-23276277275275104,0002,750
2010-04-22279279275276138,0002,760
2010-04-21279280277279116,0002,790
2010-04-20275279274276349,0002,760
2010-04-19282282276276184,0002,760
2010-04-16285285282283108,0002,830
2010-04-15283285280284288,0002,840
2010-04-14281283281281180,0002,810
2010-04-13276283276283619,0002,830
2010-04-12272274270270135,0002,700
2010-04-0927027326927185,0002,710
2010-04-0827027427027196,0002,710
2010-04-07267273267272140,0002,720
2010-04-0627027126826873,0002,680
2010-04-0527027226827084,0002,700
2010-04-0227127126927191,0002,710
2010-04-01271271268271124,0002,710
2010-03-31268270266268134,0002,680
2010-03-30263268260268143,0002,680
2010-03-2926026326026234,0002,620
2010-03-26260265260265119,0002,650
2010-03-25266267259260136,0002,600
2010-03-24265267262267119,0002,670
2010-03-23263264262262115,0002,620
2010-03-1926026426026390,0002,630
2010-03-18261262260260101,0002,600
2010-03-17259261259261112,0002,610
2010-03-16258260258258101,0002,580
2010-03-15256258255257105,0002,570
2010-03-12254256254256198,0002,560
2010-03-1125625625425693,0002,560
2010-03-10252256252255145,0002,550
2010-03-09255255252252110,0002,520
2010-03-08255257252255255,0002,550
2010-03-05249250247248205,0002,480
2010-03-0425325324824881,0002,480
2010-03-0324925224925291,0002,520
2010-03-02250251248251187,0002,510
2010-03-01248251248250123,0002,500
2010-02-26249249247248110,0002,480
2010-02-25249250246248230,0002,480
2010-02-2424824824624677,0002,460
2010-02-2325025024824973,0002,490
2010-02-22247251247248136,0002,480
2010-02-19252254245246162,0002,460
2010-02-1825225425025278,0002,520
2010-02-1725125325125142,0002,510
2010-02-1625025124824960,0002,490
2010-02-15252254248248122,0002,480
2010-02-12254254248250165,0002,500
2010-02-1025425525225263,0002,520
2010-02-09255257252253138,0002,530
2010-02-0825526125525684,0002,560
2010-02-0525825925525550,0002,550
2010-02-04258259256258102,0002,580
2010-02-03258262258258139,0002,580
2010-02-02256258255257145,0002,570
2010-02-0125725825625887,0002,580
2010-01-29257260256256126,0002,560
2010-01-28258271257257100,0002,570
2010-01-27261262257257137,0002,570
2010-01-26266266260260191,0002,600
2010-01-25266268265266113,0002,660
2010-01-22272272266268122,0002,680
2010-01-21270274270272117,0002,720
2010-01-20273274271273102,0002,730
2010-01-19274275273275147,0002,750
2010-01-18277280273274124,0002,740
2010-01-15275279274279125,0002,790
2010-01-1427327627327590,0002,750
2010-01-13276278274275105,0002,750
2010-01-12276282274277214,0002,770
2010-01-08279283277280268,0002,800
2010-01-07275279273275188,0002,750
2010-01-06272275269274240,0002,740
2010-01-05277282270273336,0002,730
2010-01-0426827326827237,0002,720

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