1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 2011年

8395 (株)佐賀銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3019219318919333,0001,930
2011-12-2918919118819125,0001,910
2011-12-2819019018818864,0001,880
2011-12-2718819118819022,0001,900
2011-12-2619119118818830,0001,880
2011-12-22190191189190101,0001,900
2011-12-2119219219119231,0001,920
2011-12-20192192189190116,0001,900
2011-12-19188193188192142,0001,920
2011-12-1619119118818892,0001,880
2011-12-1519119319019053,0001,900
2011-12-1419319519119168,0001,910
2011-12-13194195193195154,0001,950
2011-12-12198199197197188,0001,970
2011-12-09200202198199176,0001,990
2011-12-0820420520220533,0002,050
2011-12-0720120720020777,0002,070
2011-12-06206207202202183,0002,020
2011-12-05204206198205270,0002,050
2011-12-02201204201204173,0002,040
2011-12-01201204200201169,0002,010
2011-11-3020120219720082,0002,000
2011-11-2919820319820340,0002,030
2011-11-2819719919719730,0001,970
2011-11-2519819919619654,0001,960
2011-11-2419720019719859,0001,980
2011-11-22198204198202108,0002,020
2011-11-2119920019920034,0002,000
2011-11-18198200195199114,0001,990
2011-11-1719119818919853,0001,980
2011-11-1619119318919151,0001,910
2011-11-1519519519219316,0001,930
2011-11-1420020019419638,0001,960
2011-11-1119819819519831,0001,980
2011-11-1020020119520174,0002,010
2011-11-09194206194206172,0002,060
2011-11-0819519619319432,0001,940
2011-11-0719219519119526,0001,950
2011-11-0419019618919496,0001,940
2011-11-0219119118719184,0001,910
2011-11-0118819318719368,0001,930
2011-10-3118919118718767,0001,870
2011-10-28193195187187141,0001,870
2011-10-2718719218519184,0001,910
2011-10-2618519018418843,0001,880
2011-10-2519119118618792,0001,870
2011-10-2419219318919396,0001,930
2011-10-2118819018818937,0001,890
2011-10-20190190186190130,0001,900
2011-10-1918619018619081,0001,900
2011-10-1818318718318562,0001,850
2011-10-1718518918518663,0001,860
2011-10-1418518618418477,0001,840
2011-10-1319119118718855,0001,880
2011-10-1218618818618744,0001,870
2011-10-1118719018718960,0001,890
2011-10-0718919118518695,0001,860
2011-10-0618819218719086,0001,900
2011-10-0519819818818888,0001,880
2011-10-0420120119719799,0001,970
2011-10-03206207200202161,0002,020
2011-09-30211214202213116,0002,130
2011-09-29202211202211161,0002,110
2011-09-28200205200205144,0002,050
2011-09-2719620219520289,0002,020
2011-09-2619319519119263,0001,920
2011-09-22194194183194144,0001,940
2011-09-2119719819319577,0001,950
2011-09-2020520519419593,0001,950
2011-09-16198205198205153,0002,050
2011-09-1519419819419646,0001,960
2011-09-1419919919319444,0001,940
2011-09-1319319919219748,0001,970
2011-09-1219319519219323,0001,930
2011-09-09197199197198158,0001,980
2011-09-0819520119520059,0002,000
2011-09-0719319519119546,0001,950
2011-09-0619019218919246,0001,920
2011-09-0518919118919127,0001,910
2011-09-0219319319019374,0001,930
2011-09-0119119319119366,0001,930
2011-08-3118918918718971,0001,890
2011-08-3018818918618882,0001,880
2011-08-29184187182187104,0001,870
2011-08-2618518618318482,0001,840
2011-08-2518518818518556,0001,850
2011-08-24190190184185104,0001,850
2011-08-2318618818518779,0001,870
2011-08-2218518718518553,0001,850
2011-08-19184186182185145,0001,850
2011-08-18187187184185126,0001,850
2011-08-1718618818518689,0001,860
2011-08-1618518618418661,0001,860
2011-08-15189189184185103,0001,850
2011-08-1219019018618647,0001,860
2011-08-11185190184187134,0001,870
2011-08-1018618718518554,0001,850
2011-08-09179185179181150,0001,810
2011-08-0818518618218354,0001,830
2011-08-05189190185189147,0001,890
2011-08-0419219319019147,0001,910
2011-08-0319219519119160,0001,910
2011-08-0219919919619670,0001,960
2011-08-01198200196198105,0001,980
2011-07-2920420419819883,0001,980
2011-07-28201205198205157,0002,050
2011-07-27203203199201119,0002,010
2011-07-2620220620220439,0002,040
2011-07-2520720720420487,0002,040
2011-07-2220920920620873,0002,080
2011-07-2120920920720845,0002,080
2011-07-2020920920720876,0002,080
2011-07-19205207205206112,0002,060
2011-07-1520220520220546,0002,050
2011-07-1420420520220347,0002,030
2011-07-1320020620020458,0002,040
2011-07-12201204201203103,0002,030
2011-07-1120720720320488,0002,040
2011-07-0821021020720770,0002,070
2011-07-0720820920720990,0002,090
2011-07-0620820820520784,0002,070
2011-07-05213213209209153,0002,090
2011-07-04205213205213158,0002,130
2011-07-01203205202203153,0002,030
2011-06-30199201198201119,0002,010
2011-06-2919519919419870,0001,980
2011-06-2819219319119337,0001,930
2011-06-2719019018918944,0001,890
2011-06-2418719118519184,0001,910
2011-06-2319019118518881,0001,880
2011-06-22186192185190167,0001,900
2011-06-21183185181185247,0001,850
2011-06-20183185183183220,0001,830
2011-06-17180183179183288,0001,830
2011-06-16178182176178165,0001,780
2011-06-1517517817517757,0001,770
2011-06-14172175172174119,0001,740
2011-06-1317317317117249,0001,720
2011-06-10176177172172175,0001,720
2011-06-0917417417217486,0001,740
2011-06-0817617717417678,0001,760
2011-06-0717417617217573,0001,750
2011-06-0617917917517750,0001,770
2011-06-03180181177177119,0001,770
2011-06-0218118218018183,0001,810
2011-06-0118418418218383,0001,830
2011-05-31184184181183102,0001,830
2011-05-3018318518218467,0001,840
2011-05-27186186183183100,0001,830
2011-05-2618818818618633,0001,860
2011-05-2518618818418865,0001,880
2011-05-24185188183188100,0001,880
2011-05-23194194187190118,0001,900
2011-05-2019219919219467,0001,940
2011-05-19198198191191172,0001,910
2011-05-18196200194197109,0001,970
2011-05-17198201194195118,0001,950
2011-05-1620120319719788,0001,970
2011-05-13207210203205108,0002,050
2011-05-1220720820620739,0002,070
2011-05-1121221220820953,0002,090
2011-05-1020821020720839,0002,080
2011-05-0920921220920939,0002,090
2011-05-0621021220921087,0002,100
2011-05-0221021220921289,0002,120
2011-04-28208209205206118,0002,060
2011-04-27208210204207114,0002,070
2011-04-26211211208208105,0002,080
2011-04-2521421521221375,0002,130
2011-04-2221621721521660,0002,160
2011-04-2121721721221578,0002,150
2011-04-2022022021721764,0002,170
2011-04-19225225207219187,0002,190
2011-04-1822622622422657,0002,260
2011-04-15226229225227133,0002,270
2011-04-14224228224227111,0002,270
2011-04-1322122422122455,0002,240
2011-04-12221223216221157,0002,210
2011-04-1122322322322350,0002,230
2011-04-08221224221223139,0002,230
2011-04-07225225220222233,0002,220
2011-04-06227229224228137,0002,280
2011-04-05225227223227121,0002,270
2011-04-04230230225226138,0002,260
2011-04-0123423423023066,0002,300
2011-03-3123023422823490,0002,340
2011-03-3022823122723093,0002,300
2011-03-29230233223228179,0002,280
2011-03-2823023322523394,0002,330
2011-03-2523023022322484,0002,240
2011-03-24228230228228187,0002,280
2011-03-23233233228229248,0002,290
2011-03-22222231221231246,0002,310
2011-03-18198215198211295,0002,110
2011-03-17189192186191158,0001,910
2011-03-16182193181190210,0001,900
2011-03-15205205170181265,0001,810
2011-03-14202219202208222,0002,080
2011-03-11231232226226325,0002,260
2011-03-1023423523123188,0002,310
2011-03-09233239233234101,0002,340
2011-03-0823323823123181,0002,310
2011-03-0723723823323387,0002,330
2011-03-0424024023623794,0002,370
2011-03-0323223723223663,0002,360
2011-03-02239239231231150,0002,310
2011-03-01237241237241113,0002,410
2011-02-28232236232234119,0002,340
2011-02-25225233224231172,0002,310
2011-02-24231233223223240,0002,230
2011-02-23235236231231193,0002,310
2011-02-22239239235235127,0002,350
2011-02-21237240237239126,0002,390
2011-02-18235239235237231,0002,370
2011-02-17235238233233197,0002,330
2011-02-16237238235235114,0002,350
2011-02-1523924023723879,0002,380
2011-02-1423823923623759,0002,370
2011-02-1023423723423574,0002,350
2011-02-09237238235235101,0002,350
2011-02-0823723723523561,0002,350
2011-02-0724024023723762,0002,370
2011-02-04239242239240116,0002,400
2011-02-0323824023724087,0002,400
2011-02-02234241234240139,0002,400
2011-02-01236236232234141,0002,340
2011-01-31239239235235125,0002,350
2011-01-28244244238240184,0002,400
2011-01-27241246240243120,0002,430
2011-01-2624124324024091,0002,400
2011-01-25240246239244128,0002,440
2011-01-24240241237240103,0002,400
2011-01-21243244237237140,0002,370
2011-01-20245246241241139,0002,410
2011-01-1924424524324599,0002,450
2011-01-18242246242243109,0002,430
2011-01-1724124424124192,0002,410
2011-01-14239244239240126,0002,400
2011-01-1324124323923988,0002,390
2011-01-12241242237238155,0002,380
2011-01-11233238232237155,0002,370
2011-01-0723723823023079,0002,300
2011-01-06234237234236115,0002,360
2011-01-0523523623323485,0002,340
2011-01-04234237234236108,0002,360

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