1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 2013年

8395 (株)佐賀銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30223227223226241,0002,260
2013-12-27222223220223170,0002,230
2013-12-26220222218220237,0002,200
2013-12-2521821821721874,0002,180
2013-12-24219220217218103,0002,180
2013-12-20220220218219105,0002,190
2013-12-19220222218220236,0002,200
2013-12-18219221218220175,0002,200
2013-12-1721822121722089,0002,200
2013-12-1621922021721767,0002,170
2013-12-13214220214219460,0002,190
2013-12-12222223220222161,0002,220
2013-12-1122322422022270,0002,220
2013-12-1022422522222477,0002,240
2013-12-0922322522222481,0002,240
2013-12-06221223221222170,0002,220
2013-12-05222224219221274,0002,210
2013-12-04221224221222290,0002,220
2013-12-03220224220222245,0002,220
2013-12-02220221219220143,0002,200
2013-11-29220220215218117,0002,180
2013-11-2821922121922073,0002,200
2013-11-2722022122022149,0002,210
2013-11-26218222218220222,0002,200
2013-11-2521721921721885,0002,180
2013-11-22219220217217121,0002,170
2013-11-21215218215218133,0002,180
2013-11-20215215213215107,0002,150
2013-11-1921621621421491,0002,140
2013-11-18216218215216158,0002,160
2013-11-15210216210215251,0002,150
2013-11-14209210209210146,0002,100
2013-11-1320821020820884,0002,080
2013-11-12205207205207152,0002,070
2013-11-11203205203204156,0002,040
2013-11-0820320520320468,0002,040
2013-11-07207207203204117,0002,040
2013-11-0620420820420742,0002,070
2013-11-05210210203206101,0002,060
2013-11-01212212207208117,0002,080
2013-10-3120921120821191,0002,110
2013-10-30211212208212113,0002,120
2013-10-2921121120821079,0002,100
2013-10-28212212210212202,0002,120
2013-10-25211211204205157,0002,050
2013-10-2420721120721137,0002,110
2013-10-2321321320820863,0002,080
2013-10-2221321321121372,0002,130
2013-10-21211213211213103,0002,130
2013-10-18208212208211115,0002,110
2013-10-1720820920720850,0002,080
2013-10-1620720720520720,0002,070
2013-10-1520520720520746,0002,070
2013-10-1120320520220578,0002,050
2013-10-1020220419920293,0002,020
2013-10-0920020219920257,0002,020
2013-10-08200201199201155,0002,010
2013-10-07202203188197209,0001,970
2013-10-0420320420020281,0002,020
2013-10-0320620720420466,0002,040
2013-10-0220920920620668,0002,060
2013-10-0120820920620941,0002,090
2013-09-3020820820720762,0002,070
2013-09-2721021220921176,0002,110
2013-09-26210210206210151,0002,100
2013-09-2521121321021382,0002,130
2013-09-2421121221121248,0002,120
2013-09-20213214209212188,0002,120
2013-09-19209213208213216,0002,130
2013-09-1820820820620754,0002,070
2013-09-1720720820620726,0002,070
2013-09-13205207205207216,0002,070
2013-09-1220620720520634,0002,060
2013-09-1120820820620754,0002,070
2013-09-1020320720320672,0002,060
2013-09-09203205202203124,0002,030
2013-09-0620220220020147,0002,010
2013-09-0520220220120223,0002,020
2013-09-0420020120020144,0002,010
2013-09-0320220320020386,0002,030
2013-09-0219820019819946,0001,990
2013-08-30201202196197132,0001,970
2013-08-2920020019920031,0002,000
2013-08-2819820119720074,0002,000
2013-08-2720320320120127,0002,010
2013-08-2620320320120222,0002,020
2013-08-2320320319920348,0002,030
2013-08-2220020219920068,0002,000
2013-08-2120120219919991,0001,990
2013-08-2020220420020084,0002,000
2013-08-1920020320020267,0002,020
2013-08-16203204198200154,0002,000
2013-08-1520620620320383,0002,030
2013-08-1420420620320680,0002,060
2013-08-1320220420220367,0002,030
2013-08-1220320320120126,0002,010
2013-08-0920520620320393,0002,030
2013-08-0820520620420463,0002,040
2013-08-07206208205205127,0002,050
2013-08-06209210207209234,0002,090
2013-08-0520520720520648,0002,060
2013-08-0220820920620990,0002,090
2013-08-01200205199205136,0002,050
2013-07-31203203198198247,0001,980
2013-07-30201204201204106,0002,040
2013-07-29203203200201140,0002,010
2013-07-26210210204206174,0002,060
2013-07-2521621621221259,0002,120
2013-07-2421721721521536,0002,150
2013-07-2321621721521686,0002,160
2013-07-2221521621321671,0002,160
2013-07-19217218213214210,0002,140
2013-07-1821421621321689,0002,160
2013-07-1721121321021380,0002,130
2013-07-16215215211211100,0002,110
2013-07-1221521521421478,0002,140
2013-07-1121621621321450,0002,140
2013-07-1021721821521592,0002,150
2013-07-09212221212218158,0002,180
2013-07-08214217208209107,0002,090
2013-07-0520921220921284,0002,120
2013-07-04208210207209107,0002,090
2013-07-03208210206210179,0002,100
2013-07-02208208205208138,0002,080
2013-07-01205206203205212,0002,050
2013-06-28197204197203275,0002,030
2013-06-27195197192197136,0001,970
2013-06-2619619719419475,0001,940
2013-06-2519519619419635,0001,960
2013-06-2419919919519568,0001,950
2013-06-21193199191195436,0001,950
2013-06-20198199194195295,0001,950
2013-06-19197198195198277,0001,980
2013-06-18197200192195171,0001,950
2013-06-17190197189197173,0001,970
2013-06-14194195190190426,0001,900
2013-06-13191193190191191,0001,910
2013-06-12192194192193134,0001,930
2013-06-11200202195195116,0001,950
2013-06-10199203198199153,0001,990
2013-06-07197199192194172,0001,940
2013-06-06198200195197154,0001,970
2013-06-05203205200200146,0002,000
2013-06-04201206198206204,0002,060
2013-06-03205205200200118,0002,000
2013-05-31204209202206184,0002,060
2013-05-30208211197198392,0001,980
2013-05-29209212207208277,0002,080
2013-05-28205211204206359,0002,060
2013-05-27218219209209241,0002,090
2013-05-24218224216217360,0002,170
2013-05-23241242209215391,0002,150
2013-05-22242244241243127,0002,430
2013-05-21242244241241111,0002,410
2013-05-2024324424224278,0002,420
2013-05-17245245241242272,0002,420
2013-05-16250250241245224,0002,450
2013-05-15250251249249256,0002,490
2013-05-14249251248248204,0002,480
2013-05-13249252248250269,0002,500
2013-05-10249252249250116,0002,500
2013-05-09251252245245100,0002,450
2013-05-08253253250251104,0002,510
2013-05-07248253247252214,0002,520
2013-05-02248249245245107,0002,450
2013-05-01249249245245107,0002,450
2013-04-3024725124724873,0002,480
2013-04-26253253247247144,0002,470
2013-04-25249255248252211,0002,520
2013-04-24253259247251819,0002,510
2013-04-23245246241243116,0002,430
2013-04-2224124524124372,0002,430
2013-04-19243243235238195,0002,380
2013-04-18243247243243166,0002,430
2013-04-17240246239244112,0002,440
2013-04-16244245238238212,0002,380
2013-04-15249249244247106,0002,470
2013-04-12248250244249152,0002,490
2013-04-11251255245248261,0002,480
2013-04-10246250245249164,0002,490
2013-04-09254254246246137,0002,460
2013-04-08249253244250294,0002,500
2013-04-05243248241244368,0002,440
2013-04-04229239225238156,0002,380
2013-04-03226232223231138,0002,310
2013-04-02226232222229156,0002,290
2013-04-01240240229229125,0002,290
2013-03-29243243236239137,0002,390
2013-03-28242244239244113,0002,440
2013-03-27241242239242118,0002,420
2013-03-26239243236242148,0002,420
2013-03-25240242237239184,0002,390
2013-03-22244246237237197,0002,370
2013-03-21237245237244270,0002,440
2013-03-19231235231235134,0002,350
2013-03-18229232229231107,0002,310
2013-03-15229236229229317,0002,290
2013-03-14234234228229199,0002,290
2013-03-13231236231233204,0002,330
2013-03-12240240231232182,0002,320
2013-03-11231240230238196,0002,380
2013-03-08228233228231443,0002,310
2013-03-0723523523323370,0002,330
2013-03-06235238231233108,0002,330
2013-03-05229238229232187,0002,320
2013-03-04225230224227222,0002,270
2013-03-01220224220223102,0002,230
2013-02-28217223217222142,0002,220
2013-02-2721721821521583,0002,150
2013-02-2621721821521691,0002,160
2013-02-25218224216220176,0002,200
2013-02-22222222216218202,0002,180
2013-02-21220225220222134,0002,220
2013-02-20219222219220119,0002,200
2013-02-19216220216218114,0002,180
2013-02-18210216210216160,0002,160
2013-02-15211211203207143,0002,070
2013-02-14212214212212116,0002,120
2013-02-13216218213213160,0002,130
2013-02-12216221216216128,0002,160
2013-02-08216216213213128,0002,130
2013-02-07217220212214194,0002,140
2013-02-06218220217218108,0002,180
2013-02-05218220215215130,0002,150
2013-02-04218220218218125,0002,180
2013-02-0121121521121492,0002,140
2013-01-31212214208209158,0002,090
2013-01-3021221521021284,0002,120
2013-01-2920521120521082,0002,100
2013-01-28209209206206113,0002,060
2013-01-25204208204208119,0002,080
2013-01-2420120420020284,0002,020
2013-01-2320020520020381,0002,030
2013-01-22207209202202160,0002,020
2013-01-2120620720520774,0002,070
2013-01-18204206204205180,0002,050
2013-01-1720320520120397,0002,030
2013-01-16201204200203127,0002,030
2013-01-15205205202203105,0002,030
2013-01-11205206202203106,0002,030
2013-01-10200205200203100,0002,030
2013-01-0919520019519892,0001,980
2013-01-0819720019619893,0001,980
2013-01-07205205198199138,0001,990
2013-01-04201203199201130,0002,010

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