8395 (株)佐賀銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 273 | 273 | 271 | 271 | 58,000 | 2,710 |
| 2015-12-29 | 268 | 273 | 268 | 272 | 100,000 | 2,720 |
| 2015-12-28 | 267 | 269 | 266 | 268 | 70,000 | 2,680 |
| 2015-12-25 | 268 | 269 | 266 | 267 | 160,000 | 2,670 |
| 2015-12-24 | 269 | 270 | 265 | 268 | 276,000 | 2,680 |
| 2015-12-22 | 268 | 269 | 267 | 268 | 115,000 | 2,680 |
| 2015-12-21 | 268 | 269 | 267 | 268 | 108,000 | 2,680 |
| 2015-12-18 | 270 | 272 | 268 | 268 | 245,000 | 2,680 |
| 2015-12-17 | 269 | 272 | 268 | 270 | 297,000 | 2,700 |
| 2015-12-16 | 265 | 267 | 265 | 267 | 123,000 | 2,670 |
| 2015-12-15 | 263 | 266 | 263 | 263 | 179,000 | 2,630 |
| 2015-12-14 | 263 | 265 | 262 | 264 | 121,000 | 2,640 |
| 2015-12-11 | 266 | 268 | 265 | 267 | 263,000 | 2,670 |
| 2015-12-10 | 268 | 268 | 264 | 266 | 144,000 | 2,660 |
| 2015-12-09 | 269 | 269 | 267 | 268 | 190,000 | 2,680 |
| 2015-12-08 | 271 | 271 | 269 | 269 | 91,000 | 2,690 |
| 2015-12-07 | 270 | 272 | 269 | 269 | 83,000 | 2,690 |
| 2015-12-04 | 270 | 270 | 267 | 269 | 227,000 | 2,690 |
| 2015-12-03 | 271 | 272 | 270 | 271 | 170,000 | 2,710 |
| 2015-12-02 | 273 | 273 | 271 | 273 | 160,000 | 2,730 |
| 2015-12-01 | 271 | 274 | 271 | 272 | 110,000 | 2,720 |
| 2015-11-30 | 275 | 275 | 271 | 271 | 165,000 | 2,710 |
| 2015-11-27 | 276 | 276 | 275 | 275 | 49,000 | 2,750 |
| 2015-11-26 | 275 | 277 | 275 | 275 | 106,000 | 2,750 |
| 2015-11-25 | 276 | 276 | 275 | 275 | 117,000 | 2,750 |
| 2015-11-24 | 277 | 278 | 275 | 277 | 120,000 | 2,770 |
| 2015-11-20 | 277 | 279 | 276 | 278 | 164,000 | 2,780 |
| 2015-11-19 | 275 | 277 | 274 | 277 | 205,000 | 2,770 |
| 2015-11-18 | 276 | 276 | 274 | 274 | 71,000 | 2,740 |
| 2015-11-17 | 275 | 276 | 273 | 275 | 151,000 | 2,750 |
| 2015-11-16 | 270 | 274 | 270 | 273 | 116,000 | 2,730 |
| 2015-11-13 | 274 | 277 | 272 | 274 | 178,000 | 2,740 |
| 2015-11-12 | 274 | 276 | 273 | 274 | 154,000 | 2,740 |
| 2015-11-11 | 282 | 282 | 273 | 274 | 280,000 | 2,740 |
| 2015-11-10 | 275 | 281 | 275 | 279 | 168,000 | 2,790 |
| 2015-11-09 | 274 | 279 | 273 | 279 | 278,000 | 2,790 |
| 2015-11-06 | 270 | 272 | 267 | 272 | 106,000 | 2,720 |
| 2015-11-05 | 268 | 270 | 267 | 270 | 68,000 | 2,700 |
| 2015-11-04 | 271 | 272 | 266 | 268 | 92,000 | 2,680 |
| 2015-11-02 | 273 | 273 | 268 | 268 | 129,000 | 2,680 |
| 2015-10-30 | 275 | 279 | 272 | 275 | 157,000 | 2,750 |
| 2015-10-29 | 280 | 280 | 275 | 277 | 72,000 | 2,770 |
| 2015-10-28 | 279 | 280 | 278 | 280 | 34,000 | 2,800 |
| 2015-10-27 | 278 | 281 | 277 | 278 | 83,000 | 2,780 |
| 2015-10-26 | 283 | 284 | 279 | 280 | 213,000 | 2,800 |
| 2015-10-23 | 284 | 285 | 280 | 283 | 135,000 | 2,830 |
| 2015-10-22 | 275 | 277 | 274 | 276 | 157,000 | 2,760 |
| 2015-10-21 | 269 | 277 | 267 | 276 | 208,000 | 2,760 |
| 2015-10-20 | 267 | 270 | 267 | 268 | 77,000 | 2,680 |
| 2015-10-19 | 268 | 268 | 265 | 267 | 90,000 | 2,670 |
| 2015-10-16 | 265 | 269 | 264 | 267 | 149,000 | 2,670 |
| 2015-10-15 | 265 | 267 | 264 | 265 | 81,000 | 2,650 |
| 2015-10-14 | 268 | 268 | 261 | 263 | 126,000 | 2,630 |
| 2015-10-13 | 269 | 270 | 267 | 270 | 74,000 | 2,700 |
| 2015-10-09 | 271 | 272 | 267 | 272 | 119,000 | 2,720 |
| 2015-10-08 | 274 | 274 | 270 | 271 | 140,000 | 2,710 |
| 2015-10-07 | 274 | 276 | 273 | 275 | 63,000 | 2,750 |
| 2015-10-06 | 274 | 276 | 272 | 274 | 82,000 | 2,740 |
| 2015-10-05 | 276 | 276 | 272 | 272 | 46,000 | 2,720 |
| 2015-10-02 | 277 | 278 | 272 | 276 | 185,000 | 2,760 |
| 2015-10-01 | 272 | 279 | 272 | 277 | 190,000 | 2,770 |
| 2015-09-30 | 270 | 274 | 268 | 272 | 173,000 | 2,720 |
| 2015-09-29 | 266 | 270 | 263 | 265 | 191,000 | 2,650 |
| 2015-09-28 | 262 | 271 | 260 | 269 | 207,000 | 2,690 |
| 2015-09-25 | 260 | 267 | 260 | 267 | 169,000 | 2,670 |
| 2015-09-24 | 258 | 261 | 257 | 258 | 217,000 | 2,580 |
| 2015-09-18 | 269 | 269 | 263 | 263 | 188,000 | 2,630 |
| 2015-09-17 | 265 | 269 | 264 | 269 | 218,000 | 2,690 |
| 2015-09-16 | 264 | 264 | 262 | 264 | 122,000 | 2,640 |
| 2015-09-15 | 264 | 266 | 262 | 263 | 93,000 | 2,630 |
| 2015-09-14 | 268 | 268 | 261 | 263 | 174,000 | 2,630 |
| 2015-09-11 | 255 | 267 | 255 | 266 | 480,000 | 2,660 |
| 2015-09-10 | 260 | 263 | 257 | 261 | 141,000 | 2,610 |
| 2015-09-09 | 258 | 264 | 257 | 264 | 181,000 | 2,640 |
| 2015-09-08 | 255 | 257 | 253 | 253 | 141,000 | 2,530 |
| 2015-09-07 | 254 | 260 | 251 | 258 | 121,000 | 2,580 |
| 2015-09-04 | 259 | 259 | 255 | 255 | 146,000 | 2,550 |
| 2015-09-03 | 263 | 267 | 257 | 257 | 252,000 | 2,570 |
| 2015-09-02 | 263 | 267 | 261 | 263 | 134,000 | 2,630 |
| 2015-09-01 | 273 | 273 | 268 | 268 | 127,000 | 2,680 |
| 2015-08-31 | 273 | 274 | 270 | 274 | 103,000 | 2,740 |
| 2015-08-28 | 270 | 274 | 267 | 273 | 195,000 | 2,730 |
| 2015-08-27 | 270 | 270 | 260 | 262 | 171,000 | 2,620 |
| 2015-08-26 | 257 | 264 | 251 | 262 | 275,000 | 2,620 |
| 2015-08-25 | 251 | 276 | 250 | 255 | 349,000 | 2,550 |
| 2015-08-24 | 275 | 276 | 265 | 265 | 225,000 | 2,650 |
| 2015-08-21 | 288 | 289 | 281 | 281 | 234,000 | 2,810 |
| 2015-08-20 | 301 | 301 | 292 | 292 | 131,000 | 2,920 |
| 2015-08-19 | 304 | 306 | 302 | 302 | 191,000 | 3,020 |
| 2015-08-18 | 306 | 306 | 301 | 305 | 104,000 | 3,050 |
| 2015-08-17 | 304 | 308 | 301 | 306 | 109,000 | 3,060 |
| 2015-08-14 | 308 | 309 | 305 | 306 | 65,000 | 3,060 |
| 2015-08-13 | 307 | 311 | 302 | 308 | 121,000 | 3,080 |
| 2015-08-12 | 310 | 313 | 308 | 310 | 205,000 | 3,100 |
| 2015-08-11 | 310 | 314 | 308 | 313 | 205,000 | 3,130 |
| 2015-08-10 | 307 | 310 | 305 | 310 | 124,000 | 3,100 |
| 2015-08-07 | 303 | 306 | 300 | 305 | 188,000 | 3,050 |
| 2015-08-06 | 296 | 302 | 296 | 301 | 170,000 | 3,010 |
| 2015-08-05 | 293 | 296 | 292 | 295 | 83,000 | 2,950 |
| 2015-08-04 | 295 | 295 | 291 | 293 | 73,000 | 2,930 |
| 2015-08-03 | 294 | 295 | 293 | 294 | 64,000 | 2,940 |
| 2015-07-31 | 296 | 296 | 293 | 295 | 113,000 | 2,950 |
| 2015-07-30 | 294 | 297 | 293 | 295 | 76,000 | 2,950 |
| 2015-07-29 | 295 | 296 | 291 | 293 | 131,000 | 2,930 |
| 2015-07-28 | 298 | 300 | 293 | 295 | 180,000 | 2,950 |
| 2015-07-27 | 300 | 300 | 298 | 299 | 77,000 | 2,990 |
| 2015-07-24 | 302 | 304 | 299 | 301 | 159,000 | 3,010 |
| 2015-07-23 | 303 | 303 | 302 | 303 | 95,000 | 3,030 |
| 2015-07-22 | 304 | 305 | 303 | 303 | 126,000 | 3,030 |
| 2015-07-21 | 312 | 312 | 305 | 307 | 97,000 | 3,070 |
| 2015-07-17 | 311 | 312 | 308 | 312 | 171,000 | 3,120 |
| 2015-07-16 | 310 | 312 | 306 | 311 | 118,000 | 3,110 |
| 2015-07-15 | 304 | 307 | 301 | 307 | 141,000 | 3,070 |
| 2015-07-14 | 299 | 303 | 299 | 302 | 172,000 | 3,020 |
| 2015-07-13 | 295 | 297 | 293 | 296 | 99,000 | 2,960 |
| 2015-07-10 | 287 | 293 | 287 | 290 | 223,000 | 2,900 |
| 2015-07-09 | 289 | 290 | 279 | 288 | 279,000 | 2,880 |
| 2015-07-08 | 304 | 305 | 294 | 294 | 274,000 | 2,940 |
| 2015-07-07 | 306 | 307 | 304 | 305 | 121,000 | 3,050 |
| 2015-07-06 | 307 | 307 | 302 | 302 | 151,000 | 3,020 |
| 2015-07-03 | 309 | 311 | 308 | 309 | 85,000 | 3,090 |
| 2015-07-02 | 312 | 312 | 308 | 309 | 119,000 | 3,090 |
| 2015-07-01 | 313 | 313 | 307 | 312 | 138,000 | 3,120 |
| 2015-06-30 | 313 | 314 | 311 | 312 | 196,000 | 3,120 |
| 2015-06-29 | 313 | 319 | 313 | 313 | 132,000 | 3,130 |
| 2015-06-26 | 326 | 327 | 317 | 321 | 143,000 | 3,210 |
| 2015-06-25 | 330 | 331 | 326 | 326 | 148,000 | 3,260 |
| 2015-06-24 | 323 | 333 | 321 | 332 | 342,000 | 3,320 |
| 2015-06-23 | 317 | 322 | 316 | 321 | 252,000 | 3,210 |
| 2015-06-22 | 307 | 315 | 307 | 315 | 269,000 | 3,150 |
| 2015-06-19 | 308 | 311 | 306 | 306 | 463,000 | 3,060 |
| 2015-06-18 | 309 | 310 | 306 | 308 | 216,000 | 3,080 |
| 2015-06-17 | 306 | 309 | 305 | 309 | 210,000 | 3,090 |
| 2015-06-16 | 306 | 306 | 303 | 304 | 228,000 | 3,040 |
| 2015-06-15 | 305 | 308 | 304 | 306 | 122,000 | 3,060 |
| 2015-06-12 | 308 | 309 | 306 | 308 | 346,000 | 3,080 |
| 2015-06-11 | 306 | 309 | 304 | 305 | 151,000 | 3,050 |
| 2015-06-10 | 305 | 309 | 305 | 305 | 91,000 | 3,050 |
| 2015-06-09 | 309 | 309 | 304 | 304 | 171,000 | 3,040 |
| 2015-06-08 | 308 | 311 | 307 | 310 | 171,000 | 3,100 |
| 2015-06-05 | 303 | 306 | 302 | 304 | 247,000 | 3,040 |
| 2015-06-04 | 302 | 305 | 302 | 303 | 106,000 | 3,030 |
| 2015-06-03 | 302 | 303 | 301 | 302 | 120,000 | 3,020 |
| 2015-06-02 | 307 | 307 | 302 | 302 | 252,000 | 3,020 |
| 2015-06-01 | 307 | 310 | 305 | 309 | 146,000 | 3,090 |
| 2015-05-29 | 306 | 309 | 304 | 307 | 191,000 | 3,070 |
| 2015-05-28 | 303 | 309 | 302 | 308 | 172,000 | 3,080 |
| 2015-05-27 | 304 | 304 | 301 | 303 | 225,000 | 3,030 |
| 2015-05-26 | 306 | 308 | 305 | 306 | 75,000 | 3,060 |
| 2015-05-25 | 309 | 309 | 306 | 308 | 119,000 | 3,080 |
| 2015-05-22 | 309 | 309 | 304 | 307 | 227,000 | 3,070 |
| 2015-05-21 | 312 | 312 | 306 | 309 | 303,000 | 3,090 |
| 2015-05-20 | 314 | 314 | 310 | 312 | 201,000 | 3,120 |
| 2015-05-19 | 316 | 317 | 312 | 316 | 308,000 | 3,160 |
| 2015-05-18 | 311 | 319 | 310 | 316 | 331,000 | 3,160 |
| 2015-05-15 | 314 | 315 | 308 | 314 | 225,000 | 3,140 |
| 2015-05-14 | 312 | 313 | 306 | 312 | 333,000 | 3,120 |
| 2015-05-13 | 317 | 318 | 309 | 315 | 315,000 | 3,150 |
| 2015-05-12 | 316 | 320 | 315 | 319 | 114,000 | 3,190 |
| 2015-05-11 | 319 | 320 | 315 | 316 | 109,000 | 3,160 |
| 2015-05-08 | 313 | 317 | 312 | 314 | 165,000 | 3,140 |
| 2015-05-07 | 315 | 316 | 309 | 314 | 185,000 | 3,140 |
| 2015-05-01 | 312 | 318 | 310 | 313 | 176,000 | 3,130 |
| 2015-04-30 | 318 | 323 | 314 | 317 | 286,000 | 3,170 |
| 2015-04-28 | 322 | 323 | 320 | 322 | 107,000 | 3,220 |
| 2015-04-27 | 324 | 328 | 316 | 320 | 71,000 | 3,200 |
| 2015-04-24 | 322 | 325 | 319 | 322 | 85,000 | 3,220 |
| 2015-04-23 | 320 | 329 | 319 | 322 | 200,000 | 3,220 |
| 2015-04-22 | 319 | 323 | 319 | 323 | 201,000 | 3,230 |
| 2015-04-21 | 315 | 320 | 315 | 316 | 128,000 | 3,160 |
| 2015-04-20 | 315 | 320 | 313 | 315 | 142,000 | 3,150 |
| 2015-04-17 | 315 | 321 | 309 | 317 | 242,000 | 3,170 |
| 2015-04-16 | 305 | 319 | 301 | 318 | 270,000 | 3,180 |
| 2015-04-15 | 305 | 305 | 303 | 305 | 52,000 | 3,050 |
| 2015-04-14 | 304 | 306 | 303 | 306 | 74,000 | 3,060 |
| 2015-04-13 | 305 | 305 | 301 | 301 | 62,000 | 3,010 |
| 2015-04-10 | 305 | 306 | 302 | 304 | 127,000 | 3,040 |
| 2015-04-09 | 305 | 306 | 303 | 304 | 45,000 | 3,040 |
| 2015-04-08 | 306 | 307 | 304 | 304 | 106,000 | 3,040 |
| 2015-04-07 | 300 | 306 | 300 | 304 | 123,000 | 3,040 |
| 2015-04-06 | 300 | 302 | 300 | 300 | 20,000 | 3,000 |
| 2015-04-03 | 304 | 305 | 298 | 302 | 148,000 | 3,020 |
| 2015-04-02 | 297 | 311 | 297 | 304 | 196,000 | 3,040 |
| 2015-04-01 | 295 | 301 | 294 | 300 | 297,000 | 3,000 |
| 2015-03-31 | 311 | 312 | 302 | 303 | 237,000 | 3,030 |
| 2015-03-30 | 306 | 310 | 303 | 307 | 269,000 | 3,070 |
| 2015-03-27 | 315 | 321 | 309 | 311 | 176,000 | 3,110 |
| 2015-03-26 | 326 | 329 | 316 | 322 | 156,000 | 3,220 |
| 2015-03-25 | 329 | 329 | 323 | 325 | 97,000 | 3,250 |
| 2015-03-24 | 328 | 329 | 322 | 328 | 221,000 | 3,280 |
| 2015-03-23 | 330 | 331 | 327 | 329 | 161,000 | 3,290 |
| 2015-03-20 | 328 | 331 | 325 | 331 | 224,000 | 3,310 |
| 2015-03-19 | 331 | 332 | 321 | 326 | 233,000 | 3,260 |
| 2015-03-18 | 331 | 332 | 328 | 331 | 109,000 | 3,310 |
| 2015-03-17 | 330 | 332 | 323 | 331 | 225,000 | 3,310 |
| 2015-03-16 | 327 | 335 | 326 | 328 | 210,000 | 3,280 |
| 2015-03-13 | 327 | 332 | 325 | 327 | 480,000 | 3,270 |
| 2015-03-12 | 318 | 323 | 318 | 323 | 185,000 | 3,230 |
| 2015-03-11 | 313 | 318 | 310 | 317 | 128,000 | 3,170 |
| 2015-03-10 | 317 | 317 | 308 | 313 | 123,000 | 3,130 |
| 2015-03-09 | 320 | 320 | 313 | 314 | 79,000 | 3,140 |
| 2015-03-06 | 308 | 322 | 308 | 320 | 277,000 | 3,200 |
| 2015-03-05 | 308 | 311 | 306 | 311 | 131,000 | 3,110 |
| 2015-03-04 | 313 | 313 | 304 | 308 | 222,000 | 3,080 |
| 2015-03-03 | 313 | 316 | 309 | 312 | 133,000 | 3,120 |
| 2015-03-02 | 318 | 320 | 312 | 313 | 184,000 | 3,130 |
| 2015-02-27 | 316 | 322 | 314 | 319 | 307,000 | 3,190 |
| 2015-02-26 | 313 | 315 | 309 | 315 | 134,000 | 3,150 |
| 2015-02-25 | 313 | 318 | 311 | 313 | 202,000 | 3,130 |
| 2015-02-24 | 309 | 314 | 309 | 312 | 153,000 | 3,120 |
| 2015-02-23 | 309 | 316 | 304 | 306 | 435,000 | 3,060 |
| 2015-02-20 | 305 | 323 | 300 | 303 | 325,000 | 3,030 |
| 2015-02-19 | 294 | 302 | 294 | 300 | 300,000 | 3,000 |
| 2015-02-18 | 286 | 295 | 286 | 293 | 255,000 | 2,930 |
| 2015-02-17 | 280 | 285 | 276 | 284 | 282,000 | 2,840 |
| 2015-02-16 | 274 | 283 | 273 | 280 | 384,000 | 2,800 |
| 2015-02-13 | 277 | 278 | 271 | 273 | 230,000 | 2,730 |
| 2015-02-12 | 267 | 272 | 264 | 271 | 342,000 | 2,710 |
| 2015-02-10 | 266 | 267 | 263 | 266 | 142,000 | 2,660 |
| 2015-02-09 | 264 | 268 | 264 | 268 | 147,000 | 2,680 |
| 2015-02-06 | 262 | 264 | 262 | 264 | 122,000 | 2,640 |
| 2015-02-05 | 263 | 263 | 258 | 262 | 171,000 | 2,620 |
| 2015-02-04 | 266 | 267 | 259 | 260 | 345,000 | 2,600 |
| 2015-02-03 | 263 | 265 | 260 | 262 | 221,000 | 2,620 |
| 2015-02-02 | 263 | 266 | 262 | 262 | 149,000 | 2,620 |
| 2015-01-30 | 268 | 271 | 267 | 270 | 118,000 | 2,700 |
| 2015-01-29 | 268 | 268 | 265 | 267 | 61,000 | 2,670 |
| 2015-01-28 | 264 | 269 | 263 | 268 | 106,000 | 2,680 |
| 2015-01-27 | 263 | 267 | 259 | 265 | 143,000 | 2,650 |
| 2015-01-26 | 256 | 262 | 256 | 262 | 56,000 | 2,620 |
| 2015-01-23 | 262 | 262 | 259 | 261 | 78,000 | 2,610 |
| 2015-01-22 | 261 | 261 | 258 | 260 | 144,000 | 2,600 |
| 2015-01-21 | 265 | 266 | 261 | 262 | 155,000 | 2,620 |
| 2015-01-20 | 261 | 265 | 261 | 265 | 80,000 | 2,650 |
| 2015-01-19 | 263 | 263 | 261 | 261 | 53,000 | 2,610 |
| 2015-01-16 | 265 | 265 | 259 | 261 | 96,000 | 2,610 |
| 2015-01-15 | 263 | 268 | 262 | 266 | 100,000 | 2,660 |
| 2015-01-14 | 262 | 265 | 262 | 262 | 81,000 | 2,620 |
| 2015-01-13 | 264 | 266 | 260 | 265 | 135,000 | 2,650 |
| 2015-01-09 | 267 | 269 | 266 | 267 | 136,000 | 2,670 |
| 2015-01-08 | 265 | 268 | 265 | 267 | 133,000 | 2,670 |
| 2015-01-07 | 262 | 267 | 262 | 264 | 123,000 | 2,640 |
| 2015-01-06 | 271 | 271 | 264 | 264 | 193,000 | 2,640 |
| 2015-01-05 | 270 | 274 | 269 | 274 | 113,000 | 2,740 |
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
