1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 2014年

8395 (株)佐賀銀行 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3027827827527561,0002,750
2014-12-2927727727527762,0002,770
2014-12-2627427727427667,0002,760
2014-12-25274277273277108,0002,770
2014-12-2427627627327576,0002,750
2014-12-22276277271274171,0002,740
2014-12-19273277272276192,0002,760
2014-12-18271274268271158,0002,710
2014-12-17260268259264159,0002,640
2014-12-16261265255260167,0002,600
2014-12-15269272261263172,0002,630
2014-12-12275277261261464,0002,610
2014-12-11262270262267114,0002,670
2014-12-10269273266267192,0002,670
2014-12-0927427627127485,0002,740
2014-12-08274275271274200,0002,740
2014-12-05273274269272168,0002,720
2014-12-04271275271273129,0002,730
2014-12-03271273267270149,0002,700
2014-12-02267272266272156,0002,720
2014-12-0126326726326484,0002,640
2014-11-28263266260265125,0002,650
2014-11-27263264259259157,0002,590
2014-11-2626326626226493,0002,640
2014-11-25274274261261209,0002,610
2014-11-2126927126727088,0002,700
2014-11-2027227427027055,0002,700
2014-11-19274277270272151,0002,720
2014-11-18267274267274165,0002,740
2014-11-17276276265266230,0002,660
2014-11-14277277274277138,0002,770
2014-11-1327027527027485,0002,740
2014-11-12275278268272223,0002,720
2014-11-11268274268274206,0002,740
2014-11-10263268263267183,0002,670
2014-11-07255270251268314,0002,680
2014-11-06259264250252199,0002,520
2014-11-05258260256259235,0002,590
2014-11-04260262257259359,0002,590
2014-10-31249258248257278,0002,570
2014-10-30244249244246213,0002,460
2014-10-29238245236245145,0002,450
2014-10-2823423723423496,0002,340
2014-10-2723423523123480,0002,340
2014-10-2423423422923052,0002,300
2014-10-23229232227232106,0002,320
2014-10-2222923222723288,0002,320
2014-10-21226226224224104,0002,240
2014-10-20227232224226166,0002,260
2014-10-17227228219219282,0002,190
2014-10-16227232226227132,0002,270
2014-10-1523023622923395,0002,330
2014-10-14232235217228321,0002,280
2014-10-10231236231233141,0002,330
2014-10-09242242238238110,0002,380
2014-10-08243244240242103,0002,420
2014-10-07246250246246156,0002,460
2014-10-0624624924624791,0002,470
2014-10-03243250243247126,0002,470
2014-10-02253253245245261,0002,450
2014-10-01252254250253202,0002,530
2014-09-30253253251252151,0002,520
2014-09-2925525525225479,0002,540
2014-09-2625225625225499,0002,540
2014-09-25254257253257350,0002,570
2014-09-24255256253255101,0002,550
2014-09-22254256252255173,0002,550
2014-09-19252257252254585,0002,540
2014-09-18250252249252125,0002,520
2014-09-1725025024824849,0002,480
2014-09-16246252245250157,0002,500
2014-09-12247248245247236,0002,470
2014-09-1124524524424527,0002,450
2014-09-1024124424024380,0002,430
2014-09-0924424524124239,0002,420
2014-09-0824324424224487,0002,440
2014-09-0524224324024167,0002,410
2014-09-0424224224124251,0002,420
2014-09-0324124224124183,0002,410
2014-09-02239242238241127,0002,410
2014-09-0124024023823841,0002,380
2014-08-2923824023823974,0002,390
2014-08-2823823923723982,0002,390
2014-08-2723723823623831,0002,380
2014-08-2623824023723861,0002,380
2014-08-25240240224236117,0002,360
2014-08-2224124123823893,0002,380
2014-08-21237240237240126,0002,400
2014-08-20237238236237134,0002,370
2014-08-1923523723523768,0002,370
2014-08-1823623623323541,0002,350
2014-08-1523423523423552,0002,350
2014-08-1423423523223436,0002,340
2014-08-1323223423123182,0002,310
2014-08-1223223223123156,0002,310
2014-08-1122823122823135,0002,310
2014-08-0822823222622691,0002,260
2014-08-0722723022723033,0002,300
2014-08-06233233227227135,0002,270
2014-08-0523223423023177,0002,310
2014-08-0423323423223262,0002,320
2014-08-0123623723623658,0002,360
2014-07-3124024123823871,0002,380
2014-07-3024024023924062,0002,400
2014-07-2923824023724062,0002,400
2014-07-2823823923823957,0002,390
2014-07-25236239234239105,0002,390
2014-07-24235237233236214,0002,360
2014-07-23235238231235156,0002,350
2014-07-22230235229235122,0002,350
2014-07-18233240229230131,0002,300
2014-07-1722923322923361,0002,330
2014-07-1622823122823159,0002,310
2014-07-1522723022722850,0002,280
2014-07-1422822922622960,0002,290
2014-07-1122722822722798,0002,270
2014-07-10229232229230199,0002,300
2014-07-0922923022822935,0002,290
2014-07-08230232229230115,0002,300
2014-07-0723223323223225,0002,320
2014-07-0423423523223279,0002,320
2014-07-03236237230233209,0002,330
2014-07-02237238235236174,0002,360
2014-07-01236239235236199,0002,360
2014-06-30230237230234119,0002,340
2014-06-2723223222923091,0002,300
2014-06-2623623623023048,0002,300
2014-06-2523723723223367,0002,330
2014-06-2423823823423568,0002,350
2014-06-23239239235236169,0002,360
2014-06-20234242231242267,0002,420
2014-06-19231235228235401,0002,350
2014-06-18230232230231227,0002,310
2014-06-17228230227230153,0002,300
2014-06-1622722822622885,0002,280
2014-06-13227228226227239,0002,270
2014-06-1222622822522659,0002,260
2014-06-11225228225227162,0002,270
2014-06-1022322722322683,0002,260
2014-06-0922222922222372,0002,230
2014-06-06222223221222103,0002,220
2014-06-0522222222022016,0002,200
2014-06-0422022221922241,0002,220
2014-06-0322222422222393,0002,230
2014-06-0221822221822274,0002,220
2014-05-3021821821621752,0002,170
2014-05-2921922021621748,0002,170
2014-05-2821722021721992,0002,190
2014-05-2721921921621883,0002,180
2014-05-2621621821421859,0002,180
2014-05-23213215213215118,0002,150
2014-05-22213213209212108,0002,120
2014-05-21210213210211119,0002,110
2014-05-2021121121021077,0002,100
2014-05-19210211210210118,0002,100
2014-05-16211211209209134,0002,090
2014-05-1521221221021159,0002,110
2014-05-14212213210212105,0002,120
2014-05-13212213210211133,0002,110
2014-05-12211212210210134,0002,100
2014-05-09209213209212103,0002,120
2014-05-0821021121021060,0002,100
2014-05-07213213209210192,0002,100
2014-05-0221621621421659,0002,160
2014-05-0121321721321687,0002,160
2014-04-3021321521321351,0002,130
2014-04-2821221421221335,0002,130
2014-04-2521521621421498,0002,140
2014-04-2421321521321353,0002,130
2014-04-2321321521221369,0002,130
2014-04-2221521521321348,0002,130
2014-04-2121421621421559,0002,150
2014-04-18216216213214102,0002,140
2014-04-1721421721321551,0002,150
2014-04-1621121421021487,0002,140
2014-04-1521121120921077,0002,100
2014-04-1420921420920977,0002,090
2014-04-11212212207210126,0002,100
2014-04-10215218213213120,0002,130
2014-04-09217219213214143,0002,140
2014-04-08223223220221129,0002,210
2014-04-0722722722422586,0002,250
2014-04-04229230227229122,0002,290
2014-04-03227230227230138,0002,300
2014-04-02230232226226303,0002,260
2014-04-01226229225229196,0002,290
2014-03-31225225222224192,0002,240
2014-03-28220224220224145,0002,240
2014-03-27214222213221151,0002,210
2014-03-26217219214217309,0002,170
2014-03-25214220212214466,0002,140
2014-03-24202214202212405,0002,120
2014-03-20206206201201246,0002,010
2014-03-19208209203206238,0002,060
2014-03-1820720820720854,0002,080
2014-03-1720620720520587,0002,050
2014-03-14210211207207357,0002,070
2014-03-1321221421221251,0002,120
2014-03-1221421421121286,0002,120
2014-03-11215216214216106,0002,160
2014-03-10213215213214140,0002,140
2014-03-0721321421221383,0002,130
2014-03-0621221221021268,0002,120
2014-03-05209214209212206,0002,120
2014-03-0420821020720998,0002,090
2014-03-0320820820620891,0002,080
2014-02-28209209207208118,0002,080
2014-02-2720921020820850,0002,080
2014-02-2620921120920946,0002,090
2014-02-2520921120921173,0002,110
2014-02-2421021220820871,0002,080
2014-02-2120721020720992,0002,090
2014-02-2021021020620683,0002,060
2014-02-1921321320921096,0002,100
2014-02-18209213207213224,0002,130
2014-02-17205209202209122,0002,090
2014-02-14207209205205175,0002,050
2014-02-13211211206207120,0002,070
2014-02-1221121221021174,0002,110
2014-02-10213214207208128,0002,080
2014-02-07209209207209113,0002,090
2014-02-06206207205205118,0002,050
2014-02-05207209206206323,0002,060
2014-02-04215215203203448,0002,030
2014-02-03219221217221164,0002,210
2014-01-31224224219222175,0002,220
2014-01-30219222217220263,0002,200
2014-01-29219224219224139,0002,240
2014-01-28217221216217177,0002,170
2014-01-27219219216216265,0002,160
2014-01-24232232225225248,0002,250
2014-01-23235240233234323,0002,340
2014-01-22235236233235216,0002,350
2014-01-21239239236237105,0002,370
2014-01-20235240233239214,0002,390
2014-01-17233233230232208,0002,320
2014-01-16228236227233289,0002,330
2014-01-15229229226228160,0002,280
2014-01-14229231227228172,0002,280
2014-01-10229232227231276,0002,310
2014-01-0922922922722862,0002,280
2014-01-0822622822522871,0002,280
2014-01-07228228225226102,0002,260
2014-01-06226231223227271,0002,270

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