1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 2016年

8395 (株)佐賀銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30298299295299167,0002,990
2016-12-29299302297299130,0002,990
2016-12-2830330330030150,0003,010
2016-12-27301304300301102,0003,010
2016-12-2630530529930178,0003,010
2016-12-22301303298303204,0003,030
2016-12-21302303297299121,0002,990
2016-12-20302302299302121,0003,020
2016-12-19303307299303261,0003,030
2016-12-16301303299303246,0003,030
2016-12-15300301291296275,0002,960
2016-12-14302302296300135,0003,000
2016-12-13303303298301190,0003,010
2016-12-12305306295302115,0003,020
2016-12-09298305295305250,0003,050
2016-12-08294296288296227,0002,960
2016-12-07283290283290180,0002,900
2016-12-06283286282283132,0002,830
2016-12-05281282278281175,0002,810
2016-12-0228128328028195,0002,810
2016-12-01280284278279125,0002,790
2016-11-30276278275277120,0002,770
2016-11-2927627727527743,0002,770
2016-11-2827227927227881,0002,780
2016-11-2527527727227699,0002,760
2016-11-2428228227127698,0002,760
2016-11-2228128227828096,0002,800
2016-11-21278282276282145,0002,820
2016-11-18277279276277120,0002,770
2016-11-17271275268275162,0002,750
2016-11-16269274266274187,0002,740
2016-11-15274274266269130,0002,690
2016-11-14274277272275165,0002,750
2016-11-11268280261269260,0002,690
2016-11-10266270262268168,0002,680
2016-11-09269269246254235,0002,540
2016-11-0826527026526899,0002,680
2016-11-0726627026626686,0002,660
2016-11-0426326525926497,0002,640
2016-11-0226826826426780,0002,670
2016-11-0127327427027371,0002,730
2016-10-31272276270274108,0002,740
2016-10-28272276270274232,0002,740
2016-10-27269271265271125,0002,710
2016-10-26267268263266107,0002,660
2016-10-25267272267270123,0002,700
2016-10-2426726826426769,0002,670
2016-10-2126326926326999,0002,690
2016-10-20261265260265137,0002,650
2016-10-19253262253261201,0002,610
2016-10-18259260257257112,0002,570
2016-10-1726126425825980,0002,590
2016-10-14257258253258198,0002,580
2016-10-13267267257257181,0002,570
2016-10-12264266261264115,0002,640
2016-10-1126627326626992,0002,690
2016-10-07264270264270165,0002,700
2016-10-06260264259263166,0002,630
2016-10-0525726025726098,0002,600
2016-10-04252260252258139,0002,580
2016-10-0325025424725078,0002,500
2016-09-30251252246248186,0002,480
2016-09-29254256246256108,0002,560
2016-09-2825525524425098,0002,500
2016-09-27253255242255212,0002,550
2016-09-26259259253255118,0002,550
2016-09-23262263257262227,0002,620
2016-09-21245262236262297,0002,620
2016-09-20244251244245229,0002,450
2016-09-16230244230244177,0002,440
2016-09-1523123322822892,0002,280
2016-09-1423223422823389,0002,330
2016-09-1323423523223447,0002,340
2016-09-1223723923423489,0002,340
2016-09-09240240238239118,0002,390
2016-09-08233240233239192,0002,390
2016-09-07231234230233100,0002,330
2016-09-0623023423023484,0002,340
2016-09-0523223423023078,0002,300
2016-09-02237237229231279,0002,310
2016-09-01235240234237134,0002,370
2016-08-3123023422923383,0002,330
2016-08-3022723022722830,0002,280
2016-08-2922522822522770,0002,270
2016-08-26223223219223167,0002,230
2016-08-2522422522222339,0002,230
2016-08-2422422722422417,0002,240
2016-08-2323123122322371,0002,230
2016-08-2222623222223183,0002,310
2016-08-1922923022522687,0002,260
2016-08-1822723622722982,0002,290
2016-08-17226231225229157,0002,290
2016-08-16234234226226107,0002,260
2016-08-1524024023223446,0002,340
2016-08-12244244232240141,0002,400
2016-08-1024224223824030,0002,400
2016-08-0924024323824359,0002,430
2016-08-08240245226240223,0002,400
2016-08-0523623922823279,0002,320
2016-08-04236238221236137,0002,360
2016-08-03245248233233121,0002,330
2016-08-0226026025325381,0002,530
2016-08-01258263254263191,0002,630
2016-07-29244262239260194,0002,600
2016-07-2824825324524682,0002,460
2016-07-27251253243250195,0002,500
2016-07-26246249243247111,0002,470
2016-07-2523824523824597,0002,450
2016-07-2224224624124247,0002,420
2016-07-2124725124424680,0002,460
2016-07-20243246241246107,0002,460
2016-07-1924524724324690,0002,460
2016-07-15241246239245176,0002,450
2016-07-14239242236237116,0002,370
2016-07-13238245237242142,0002,420
2016-07-12227239227236180,0002,360
2016-07-11222228212227118,0002,270
2016-07-0821821921221490,0002,140
2016-07-0721221721221792,0002,170
2016-07-06220220212215114,0002,150
2016-07-0522422522122391,0002,230
2016-07-04229229226228251,0002,280
2016-07-01225228225228117,0002,280
2016-06-30218224218222184,0002,220
2016-06-29216221213216106,0002,160
2016-06-28211217203213136,0002,130
2016-06-27214214208211125,0002,110
2016-06-24226229207208167,0002,080
2016-06-2321622421622491,0002,240
2016-06-22224226217219304,0002,190
2016-06-21218224218224118,0002,240
2016-06-20214218213218142,0002,180
2016-06-17210214210212215,0002,120
2016-06-16215215207207107,0002,070
2016-06-15213219213214109,0002,140
2016-06-1422022021521675,0002,160
2016-06-1322522621921977,0002,190
2016-06-10236236228231200,0002,310
2016-06-0923623723423556,0002,350
2016-06-0823524023523955,0002,390
2016-06-0723223823223856,0002,380
2016-06-0623223523123485,0002,340
2016-06-0323624023323554,0002,350
2016-06-0224324323723787,0002,370
2016-06-0124524924424558,0002,450
2016-05-31237245234245259,0002,450
2016-05-3023723823623719,0002,370
2016-05-2723723723523632,0002,360
2016-05-2623823823723742,0002,370
2016-05-25238241235235210,0002,350
2016-05-24235237233236108,0002,360
2016-05-2323223423023467,0002,340
2016-05-20227233227232105,0002,320
2016-05-19227230225227220,0002,270
2016-05-18225227223227119,0002,270
2016-05-17219224218223122,0002,230
2016-05-16211218211216113,0002,160
2016-05-13218218211211198,0002,110
2016-05-1221721921521871,0002,180
2016-05-1121722121521883,0002,180
2016-05-10211217210215114,0002,150
2016-05-0920821320821069,0002,100
2016-05-06211212206208120,0002,080
2016-05-02217218206207278,0002,070
2016-04-28234239221221227,0002,210
2016-04-2722923322923189,0002,310
2016-04-2622923022623078,0002,300
2016-04-25227230223230200,0002,300
2016-04-22219225218225156,0002,250
2016-04-21215219215219187,0002,190
2016-04-20219220214214197,0002,140
2016-04-19215219214218201,0002,180
2016-04-1821121221021179,0002,110
2016-04-1521221521121563,0002,150
2016-04-14212215210214128,0002,140
2016-04-1320521020520778,0002,070
2016-04-12199205195204129,0002,040
2016-04-1120120119819960,0001,990
2016-04-08200205199202179,0002,020
2016-04-0720420420220375,0002,030
2016-04-0620120420020197,0002,010
2016-04-05206207201201111,0002,010
2016-04-0420620820320896,0002,080
2016-04-01215215204204173,0002,040
2016-03-31213217211212172,0002,120
2016-03-3021921921321571,0002,150
2016-03-2922022121622084,0002,200
2016-03-28219224217224115,0002,240
2016-03-25221222217219135,0002,190
2016-03-2422522522022194,0002,210
2016-03-2322822822522680,0002,260
2016-03-22224228223227126,0002,270
2016-03-18223225219224193,0002,240
2016-03-17223228221222138,0002,220
2016-03-1622522622122168,0002,210
2016-03-15224229223227104,0002,270
2016-03-14218227218224160,0002,240
2016-03-11214219212218204,0002,180
2016-03-10214216211214126,0002,140
2016-03-09214214210213143,0002,130
2016-03-08221222216217121,0002,170
2016-03-0722122521922273,0002,220
2016-03-04216222216219190,0002,190
2016-03-0321321921321792,0002,170
2016-03-02213214209212136,0002,120
2016-03-01204209202207169,0002,070
2016-02-29208211203203111,0002,030
2016-02-26204206203205246,0002,050
2016-02-25198202198200134,0002,000
2016-02-24195202194197114,0001,970
2016-02-2320320319719794,0001,970
2016-02-22199201197200136,0002,000
2016-02-19203203199200105,0002,000
2016-02-18204204199203141,0002,030
2016-02-17199204199199111,0001,990
2016-02-16203206199199132,0001,990
2016-02-15197204197203218,0002,030
2016-02-12194197192192228,0001,920
2016-02-10204205197198232,0001,980
2016-02-09210210201202216,0002,020
2016-02-08215219213215135,0002,150
2016-02-05220225216218138,0002,180
2016-02-04231233221221310,0002,210
2016-02-03234234231231127,0002,310
2016-02-02239245238238175,0002,380
2016-02-01249249238241232,0002,410
2016-01-29242249237248221,0002,480
2016-01-2824124624024276,0002,420
2016-01-2724124323924096,0002,400
2016-01-26239241237237115,0002,370
2016-01-2524524824324575,0002,450
2016-01-22246246241244149,0002,440
2016-01-21245254238238127,0002,380
2016-01-20250251246246159,0002,460
2016-01-19254254247248197,0002,480
2016-01-18252255251254104,0002,540
2016-01-15260260253253132,0002,530
2016-01-14258260256257162,0002,570
2016-01-13261266258261210,0002,610
2016-01-12260262259259144,0002,590
2016-01-08262265262263129,0002,630
2016-01-07265268263264107,0002,640
2016-01-06268269266266101,0002,660
2016-01-0526827126826979,0002,690
2016-01-0427027326826890,0002,680

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