1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 2012年

8395 (株)佐賀銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28195200195199176,0001,990
2012-12-27198200195195132,0001,950
2012-12-26193199193198124,0001,980
2012-12-25201201188191150,0001,910
2012-12-21198202191202135,0002,020
2012-12-20190198190197140,0001,970
2012-12-19191193190192199,0001,920
2012-12-1818719118719099,0001,900
2012-12-1718618818618754,0001,870
2012-12-14184187184186190,0001,860
2012-12-1318818918618660,0001,860
2012-12-1218718818618744,0001,870
2012-12-1118718718418732,0001,870
2012-12-1018618818318773,0001,870
2012-12-07187188187187167,0001,870
2012-12-0618418718418784,0001,870
2012-12-05185185182183206,0001,830
2012-12-04182185181185120,0001,850
2012-12-03181182180182142,0001,820
2012-11-30187187181181116,0001,810
2012-11-2918318718318664,0001,860
2012-11-2818618618218251,0001,820
2012-11-27183188183185109,0001,850
2012-11-2618318718118283,0001,820
2012-11-2218018218018175,0001,810
2012-11-2118018017917959,0001,790
2012-11-20180181179179103,0001,790
2012-11-1917618017618093,0001,800
2012-11-1617317617217699,0001,760
2012-11-1517417517417430,0001,740
2012-11-1417317517317443,0001,740
2012-11-1317317517017595,0001,750
2012-11-1217317517317466,0001,740
2012-11-0917317817317465,0001,740
2012-11-0817517617417444,0001,740
2012-11-0717617917417659,0001,760
2012-11-0617517617417444,0001,740
2012-11-0517517617517634,0001,760
2012-11-0217717717617771,0001,770
2012-11-0117717717617755,0001,770
2012-10-31175177174175106,0001,750
2012-10-30177178174174114,0001,740
2012-10-2917617817617874,0001,780
2012-10-2618018017717848,0001,780
2012-10-2517817917817917,0001,790
2012-10-2417917917817934,0001,790
2012-10-2318118117818082,0001,800
2012-10-2217818217818152,0001,810
2012-10-1918118318018292,0001,820
2012-10-18179181178181164,0001,810
2012-10-1717918117817967,0001,790
2012-10-1617717817617755,0001,770
2012-10-1517617817417599,0001,750
2012-10-1217517717517670,0001,760
2012-10-11176178175175124,0001,750
2012-10-1017817817417661,0001,760
2012-10-0918218317917951,0001,790
2012-10-0518318518118248,0001,820
2012-10-0418418618018495,0001,840
2012-10-0318618718218286,0001,820
2012-10-0218918918618777,0001,870
2012-10-0119019018718948,0001,890
2012-09-2819019218719095,0001,900
2012-09-2718919318818960,0001,890
2012-09-2618919618919094,0001,900
2012-09-2518919518919591,0001,950
2012-09-2418718918718957,0001,890
2012-09-2118519018519062,0001,900
2012-09-2019019218518580,0001,850
2012-09-19190192188190126,0001,900
2012-09-1818919018819063,0001,900
2012-09-14187189186189127,0001,890
2012-09-1318718718518631,0001,860
2012-09-1218418718418766,0001,870
2012-09-1118118418018423,0001,840
2012-09-1018118218018229,0001,820
2012-09-0718218318018137,0001,810
2012-09-0617718117618061,0001,800
2012-09-05180180177178111,0001,780
2012-09-0418418418018195,0001,810
2012-09-0318518818518534,0001,850
2012-08-3118518618218375,0001,830
2012-08-3018618918618728,0001,870
2012-08-2918718718418636,0001,860
2012-08-2819119118418650,0001,860
2012-08-2719219219019013,0001,900
2012-08-2418919218919043,0001,900
2012-08-2319819819219376,0001,930
2012-08-2219519919319880,0001,980
2012-08-2118919618919671,0001,960
2012-08-20192193188191132,0001,910
2012-08-17188192188191138,0001,910
2012-08-16188190186187143,0001,870
2012-08-1518518618318575,0001,850
2012-08-1418318718318666,0001,860
2012-08-1318318518118241,0001,820
2012-08-1018318418218424,0001,840
2012-08-0918318518318530,0001,850
2012-08-0818218318018366,0001,830
2012-08-0718018117918135,0001,810
2012-08-0618118218018131,0001,810
2012-08-0318518718118156,0001,810
2012-08-0218819018618661,0001,860
2012-08-0118518818518746,0001,870
2012-07-3118118518118530,0001,850
2012-07-3018218318118336,0001,830
2012-07-27183183179180100,0001,800
2012-07-2617818217818285,0001,820
2012-07-2517817917717753,0001,770
2012-07-24183183177179105,0001,790
2012-07-2318218518218254,0001,820
2012-07-20192192175185186,0001,850
2012-07-1919019319019278,0001,920
2012-07-1819219318818893,0001,880
2012-07-1719519519319355,0001,930
2012-07-1319719819519792,0001,970
2012-07-1219919919819846,0001,980
2012-07-1119519919419847,0001,980
2012-07-1019520119519791,0001,970
2012-07-0919519719119654,0001,960
2012-07-0619920219819859,0001,980
2012-07-0519920119920069,0002,000
2012-07-04200201198200160,0002,000
2012-07-03198201198200180,0002,000
2012-07-0220020019819882,0001,980
2012-06-29194199193198128,0001,980
2012-06-2819519819519596,0001,950
2012-06-2719219519019543,0001,950
2012-06-26190193187190104,0001,900
2012-06-2519419619119169,0001,910
2012-06-2219519619319476,0001,940
2012-06-21196199194199101,0001,990
2012-06-20198200195197393,0001,970
2012-06-19198200197198221,0001,980
2012-06-18194199193197113,0001,970
2012-06-15185200185196181,0001,960
2012-06-1418318618318460,0001,840
2012-06-13185188182184144,0001,840
2012-06-12184185180185107,0001,850
2012-06-1118518818518638,0001,860
2012-06-08186186183184138,0001,840
2012-06-0718518618318580,0001,850
2012-06-0618618618218475,0001,840
2012-06-0518118518118463,0001,840
2012-06-04178182177181107,0001,810
2012-06-0118218418118438,0001,840
2012-05-31178182178182101,0001,820
2012-05-3018518518018299,0001,820
2012-05-2918418518418440,0001,840
2012-05-2818618718218598,0001,850
2012-05-2518618918618752,0001,870
2012-05-2418418818418674,0001,860
2012-05-2318618718518685,0001,860
2012-05-22184187184185134,0001,850
2012-05-2118518818218699,0001,860
2012-05-18189189184185198,0001,850
2012-05-1718518918518992,0001,890
2012-05-16196197187188114,0001,880
2012-05-1519619919519772,0001,970
2012-05-1419921119820069,0002,000
2012-05-1120120319919995,0001,990
2012-05-1020020220020253,0002,020
2012-05-0920020420020296,0002,020
2012-05-0820120420020157,0002,010
2012-05-0719920219920163,0002,010
2012-05-0220520520220499,0002,040
2012-05-0120520520220240,0002,020
2012-04-2720620720320463,0002,040
2012-04-2620721020620756,0002,070
2012-04-2520420720420788,0002,070
2012-04-24209210203204135,0002,040
2012-04-2321121521121154,0002,110
2012-04-2021121321021356,0002,130
2012-04-19218218212212119,0002,120
2012-04-18216219212218111,0002,180
2012-04-1721321821321650,0002,160
2012-04-1621121621121377,0002,130
2012-04-1321421821421646,0002,160
2012-04-1221921921321385,0002,130
2012-04-1121822121321995,0002,190
2012-04-10222226218220177,0002,200
2012-04-0922322822322359,0002,230
2012-04-0621722521722393,0002,230
2012-04-0522022121721799,0002,170
2012-04-04228229220223129,0002,230
2012-04-03233235228228130,0002,280
2012-04-02235236232234130,0002,340
2012-03-3023423823323673,0002,360
2012-03-29232235230232110,0002,320
2012-03-2823723723123379,0002,330
2012-03-27233242233242196,0002,420
2012-03-2623623623223395,0002,330
2012-03-2323523623523677,0002,360
2012-03-22230239230237236,0002,370
2012-03-21237237228228194,0002,280
2012-03-1923723923723769,0002,370
2012-03-1623623723523793,0002,370
2012-03-15234235232235112,0002,350
2012-03-1423723923423493,0002,340
2012-03-13232238232233113,0002,330
2012-03-1223323423123290,0002,320
2012-03-09227233227232288,0002,320
2012-03-08220227220224112,0002,240
2012-03-0721522021522096,0002,200
2012-03-0621822221821889,0002,180
2012-03-0522022221821878,0002,180
2012-03-02215220215220204,0002,200
2012-03-01215218212213149,0002,130
2012-02-29213218213215145,0002,150
2012-02-28209214209213174,0002,130
2012-02-2721221321021079,0002,100
2012-02-24212216212214147,0002,140
2012-02-23206213203213306,0002,130
2012-02-22204207204206212,0002,060
2012-02-21203205202204149,0002,040
2012-02-20201203201202175,0002,020
2012-02-17201201199200173,0002,000
2012-02-16199200198199159,0001,990
2012-02-15199202198199235,0001,990
2012-02-14198200197199297,0001,990
2012-02-1319319619319549,0001,950
2012-02-1019619619319488,0001,940
2012-02-09198198195197136,0001,970
2012-02-08194199193199156,0001,990
2012-02-0719519619319354,0001,930
2012-02-0619519619419470,0001,940
2012-02-0319719719319355,0001,930
2012-02-0219819819519672,0001,960
2012-02-0119519719519786,0001,970
2012-01-3119419419319457,0001,940
2012-01-3019619619319323,0001,930
2012-01-2719519619519618,0001,960
2012-01-2619619719619737,0001,970
2012-01-2519319619319649,0001,960
2012-01-2419519619319346,0001,930
2012-01-23197197193194135,0001,940
2012-01-20194197194197150,0001,970
2012-01-1919119319119261,0001,920
2012-01-1819119219019059,0001,900
2012-01-1719019218919187,0001,910
2012-01-1619019118918932,0001,890
2012-01-1319219419119148,0001,910
2012-01-1219019118919081,0001,900
2012-01-1119119219019025,0001,900
2012-01-1019419619019076,0001,900
2012-01-0619219319219218,0001,920
2012-01-0519619619319339,0001,930
2012-01-04194196192196162,0001,960

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