8395 (株)佐賀銀行の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,554	2,591	2,554	2,574	13,400	2,574
2017-12-28	2,551	2,565	2,541	2,546	9,700	2,546
2017-12-27	2,561	2,597	2,533	2,556	13,000	2,556
2017-12-26	2,563	2,579	2,538	2,562	8,800	2,562
2017-12-25	2,574	2,574	2,547	2,552	8,800	2,552
2017-12-22	2,627	2,627	2,569	2,574	18,300	2,574
2017-12-21	2,641	2,657	2,614	2,617	10,900	2,617
2017-12-20	2,645	2,681	2,640	2,641	27,100	2,641
2017-12-19	2,653	2,673	2,648	2,652	9,600	2,652
2017-12-18	2,624	2,669	2,624	2,653	9,200	2,653
2017-12-15	2,621	2,666	2,594	2,619	32,800	2,619
2017-12-14	2,648	2,648	2,603	2,638	12,000	2,638
2017-12-13	2,632	2,686	2,616	2,656	34,200	2,656
2017-12-12	2,586	2,617	2,586	2,611	19,800	2,611
2017-12-11	2,548	2,576	2,548	2,574	11,700	2,574
2017-12-08	2,484	2,536	2,484	2,529	32,800	2,529
2017-12-07	2,550	2,560	2,529	2,534	21,400	2,534
2017-12-06	2,580	2,611	2,545	2,550	41,700	2,550
2017-12-05	2,549	2,580	2,533	2,580	29,100	2,580
2017-12-04	2,600	2,600	2,547	2,549	9,200	2,549
2017-12-01	2,570	2,579	2,556	2,576	14,300	2,576
2017-11-30	2,538	2,572	2,520	2,550	41,400	2,550
2017-11-29	2,510	2,530	2,498	2,526	30,200	2,526
2017-11-28	2,494	2,504	2,488	2,490	7,300	2,490
2017-11-27	2,480	2,509	2,478	2,509	16,500	2,509
2017-11-24	2,490	2,490	2,473	2,481	7,600	2,481
2017-11-22	2,500	2,512	2,490	2,492	15,800	2,492
2017-11-21	2,495	2,513	2,487	2,499	17,900	2,499
2017-11-20	2,473	2,490	2,458	2,489	16,400	2,489
2017-11-17	2,488	2,488	2,445	2,473	52,300	2,473
2017-11-16	2,527	2,534	2,469	2,478	39,700	2,478
2017-11-15	2,597	2,597	2,502	2,540	33,700	2,540
2017-11-13	2,755	2,755	2,667	2,678	20,600	2,678
2017-11-10	2,828	2,828	2,755	2,758	23,700	2,758
2017-11-09	2,845	2,987	2,800	2,878	87,700	2,878
2017-11-08	2,779	2,820	2,764	2,820	27,700	2,820
2017-11-07	2,720	2,782	2,720	2,782	17,800	2,782
2017-11-06	2,820	2,820	2,734	2,740	29,200	2,740
2017-11-02	2,795	2,842	2,767	2,820	22,100	2,820
2017-11-01	2,825	2,836	2,775	2,814	14,800	2,814
2017-10-31	2,899	2,899	2,817	2,823	26,400	2,823
2017-10-30	2,841	2,920	2,795	2,920	46,800	2,920
2017-10-27	2,791	2,865	2,783	2,841	24,500	2,841
2017-10-26	2,825	2,825	2,785	2,791	6,800	2,791
2017-10-25	2,756	2,845	2,756	2,812	23,900	2,812
2017-10-24	2,725	2,775	2,717	2,770	17,400	2,770
2017-10-23	2,702	2,725	2,671	2,720	12,200	2,720
2017-10-20	2,706	2,717	2,685	2,692	13,700	2,692
2017-10-19	2,754	2,754	2,712	2,735	10,800	2,735
2017-10-18	2,769	2,769	2,732	2,754	9,100	2,754
2017-10-17	2,792	2,792	2,751	2,777	13,700	2,777
2017-10-16	2,694	2,789	2,693	2,778	23,800	2,778
2017-10-13	2,655	2,698	2,655	2,684	17,300	2,684
2017-10-12	2,695	2,695	2,670	2,676	9,200	2,676
2017-10-11	2,677	2,696	2,677	2,685	5,500	2,685
2017-10-10	2,669	2,690	2,668	2,690	6,900	2,690
2017-10-06	2,663	2,695	2,663	2,687	8,300	2,687
2017-10-05	2,680	2,684	2,651	2,663	7,400	2,663
2017-10-04	2,710	2,712	2,691	2,692	6,900	2,692
2017-10-03	2,735	2,739	2,701	2,728	9,700	2,728
2017-10-02	2,730	2,735	2,707	2,716	8,900	2,716
2017-09-29	2,713	2,722	2,686	2,722	9,400	2,722
2017-09-28	2,685	2,723	2,669	2,723	19,200	2,723
2017-09-27	2,685	2,685	2,636	2,656	5,400	2,656
2017-09-26	268	272	268	272	141,000	2,720
2017-09-25	270	272	269	271	119,000	2,710
2017-09-22	271	272	267	271	171,000	2,710
2017-09-21	273	273	269	269	115,000	2,690
2017-09-20	271	271	268	271	235,000	2,710
2017-09-19	265	271	265	271	254,000	2,710
2017-09-15	260	264	260	264	118,000	2,640
2017-09-14	262	265	261	261	105,000	2,610
2017-09-13	259	262	258	262	139,000	2,620
2017-09-12	260	260	257	258	175,000	2,580
2017-09-11	258	261	256	257	134,000	2,570
2017-09-08	259	259	257	258	206,000	2,580
2017-09-07	259	262	258	261	87,000	2,610
2017-09-06	259	260	257	259	154,000	2,590
2017-09-05	263	265	260	262	111,000	2,620
2017-09-04	266	266	262	265	183,000	2,650
2017-09-01	268	268	264	267	143,000	2,670
2017-08-31	262	266	262	265	208,000	2,650
2017-08-30	262	262	258	260	75,000	2,600
2017-08-29	261	261	257	261	105,000	2,610
2017-08-28	261	261	258	261	63,000	2,610
2017-08-25	260	262	259	262	74,000	2,620
2017-08-24	259	260	258	258	86,000	2,580
2017-08-23	260	261	256	259	94,000	2,590
2017-08-22	260	261	258	260	78,000	2,600
2017-08-21	260	261	259	260	62,000	2,600
2017-08-18	261	261	258	260	145,000	2,600
2017-08-17	263	265	261	261	124,000	2,610
2017-08-16	267	267	264	264	44,000	2,640
2017-08-15	264	268	264	266	80,000	2,660
2017-08-14	268	268	262	262	119,000	2,620
2017-08-10	264	267	264	267	109,000	2,670
2017-08-09	270	270	264	266	154,000	2,660
2017-08-08	272	272	270	271	86,000	2,710
2017-08-07	267	271	267	271	180,000	2,710
2017-08-04	265	267	265	267	106,000	2,670
2017-08-03	263	266	262	265	232,000	2,650
2017-08-02	265	265	262	263	65,000	2,630
2017-08-01	262	264	260	264	229,000	2,640
2017-07-31	263	263	261	261	113,000	2,610
2017-07-28	262	263	261	263	73,000	2,630
2017-07-27	261	263	259	262	90,000	2,620
2017-07-26	261	262	260	261	58,000	2,610
2017-07-25	261	262	259	261	58,000	2,610
2017-07-24	261	262	259	262	172,000	2,620
2017-07-21	262	262	260	262	140,000	2,620
2017-07-20	262	263	261	263	75,000	2,630
2017-07-19	262	262	260	262	128,000	2,620
2017-07-18	262	262	259	262	129,000	2,620
2017-07-14	261	263	260	263	124,000	2,630
2017-07-13	261	261	258	259	98,000	2,590
2017-07-12	262	262	260	260	110,000	2,600
2017-07-11	260	263	260	262	92,000	2,620
2017-07-10	261	262	260	260	57,000	2,600
2017-07-07	261	264	261	262	87,000	2,620
2017-07-06	262	264	261	262	102,000	2,620
2017-07-05	263	263	261	263	118,000	2,630
2017-07-04	263	264	263	263	188,000	2,630
2017-07-03	260	264	260	263	128,000	2,630
2017-06-30	261	262	259	260	196,000	2,600
2017-06-29	263	264	261	262	113,000	2,620
2017-06-28	262	263	260	261	221,000	2,610
2017-06-27	262	263	262	262	63,000	2,620
2017-06-26	260	262	260	262	83,000	2,620
2017-06-23	262	262	260	260	95,000	2,600
2017-06-22	260	263	260	262	146,000	2,620
2017-06-21	262	262	260	260	164,000	2,600
2017-06-20	262	265	262	263	261,000	2,630
2017-06-19	264	264	258	259	360,000	2,590
2017-06-16	270	271	261	264	553,000	2,640
2017-06-15	272	273	268	268	201,000	2,680
2017-06-14	276	277	272	272	268,000	2,720
2017-06-13	275	277	275	275	188,000	2,750
2017-06-12	273	280	273	275	155,000	2,750
2017-06-09	278	280	277	277	360,000	2,770
2017-06-08	283	285	281	281	109,000	2,810
2017-06-07	280	285	278	284	167,000	2,840
2017-06-06	281	285	279	282	151,000	2,820
2017-06-05	278	281	274	280	126,000	2,800
2017-06-02	273	281	273	279	209,000	2,790
2017-06-01	270	272	269	271	98,000	2,710
2017-05-31	267	268	265	268	185,000	2,680
2017-05-30	275	275	267	268	228,000	2,680
2017-05-29	277	277	273	274	128,000	2,740
2017-05-26	278	279	277	277	80,000	2,770
2017-05-25	281	282	278	278	150,000	2,780
2017-05-24	283	285	280	283	178,000	2,830
2017-05-23	280	284	277	279	245,000	2,790
2017-05-22	281	282	279	279	147,000	2,790
2017-05-19	280	282	277	281	182,000	2,810
2017-05-18	283	283	278	280	187,000	2,800
2017-05-17	284	287	282	286	145,000	2,860
2017-05-16	287	288	286	287	83,000	2,870
2017-05-15	288	288	281	285	164,000	2,850
2017-05-12	298	302	285	288	370,000	2,880
2017-05-11	301	305	300	305	137,000	3,050
2017-05-10	305	305	301	302	110,000	3,020
2017-05-09	305	306	302	304	154,000	3,040
2017-05-08	300	306	300	305	238,000	3,050
2017-05-02	298	300	298	299	182,000	2,990
2017-05-01	295	297	292	297	58,000	2,970
2017-04-28	301	301	297	297	87,000	2,970
2017-04-27	300	302	299	301	124,000	3,010
2017-04-26	298	302	296	300	119,000	3,000
2017-04-25	293	299	292	296	129,000	2,960
2017-04-24	294	296	292	293	160,000	2,930
2017-04-21	289	292	287	288	125,000	2,880
2017-04-20	282	289	279	286	234,000	2,860
2017-04-19	290	290	283	283	214,000	2,830
2017-04-18	290	294	289	290	153,000	2,900
2017-04-17	289	289	285	287	147,000	2,870
2017-04-14	291	293	289	289	241,000	2,890
2017-04-13	293	297	290	295	165,000	2,950
2017-04-12	295	295	290	291	70,000	2,910
2017-04-11	298	298	291	295	73,000	2,950
2017-04-10	295	300	295	298	69,000	2,980
2017-04-07	295	302	294	294	163,000	2,940
2017-04-06	300	300	293	295	148,000	2,950
2017-04-05	305	306	302	302	144,000	3,020
2017-04-04	307	307	302	306	146,000	3,060
2017-04-03	309	311	303	307	111,000	3,070
2017-03-31	313	315	305	305	164,000	3,050
2017-03-30	312	313	308	309	125,000	3,090
2017-03-29	315	315	306	312	110,000	3,120
2017-03-28	300	310	300	310	203,000	3,100
2017-03-27	300	301	295	297	144,000	2,970
2017-03-24	303	310	300	304	314,000	3,040
2017-03-23	308	308	302	302	201,000	3,020
2017-03-22	316	320	312	312	182,000	3,120
2017-03-21	323	325	322	324	89,000	3,240
2017-03-17	317	323	315	323	366,000	3,230
2017-03-16	317	320	312	317	145,000	3,170
2017-03-15	316	321	316	318	126,000	3,180
2017-03-14	321	323	317	319	104,000	3,190
2017-03-13	322	322	318	321	115,000	3,210
2017-03-10	322	322	319	322	323,000	3,220
2017-03-09	315	318	313	317	127,000	3,170
2017-03-08	318	320	314	316	122,000	3,160
2017-03-07	320	322	318	320	64,000	3,200
2017-03-06	319	324	315	322	170,000	3,220
2017-03-03	318	322	317	322	139,000	3,220
2017-03-02	318	321	316	319	144,000	3,190
2017-03-01	315	315	311	314	116,000	3,140
2017-02-28	305	316	305	315	280,000	3,150
2017-02-27	309	309	303	304	176,000	3,040
2017-02-24	309	314	308	312	75,000	3,120
2017-02-23	313	313	310	311	84,000	3,110
2017-02-22	313	315	313	314	124,000	3,140
2017-02-21	312	314	310	311	66,000	3,110
2017-02-20	310	314	308	313	45,000	3,130
2017-02-17	310	312	309	310	144,000	3,100
2017-02-16	310	316	302	310	173,000	3,100
2017-02-15	308	315	308	309	148,000	3,090
2017-02-14	308	309	304	304	130,000	3,040
2017-02-13	308	309	305	307	106,000	3,070
2017-02-10	301	307	301	306	185,000	3,060
2017-02-09	299	300	297	299	54,000	2,990
2017-02-08	298	300	298	300	59,000	3,000
2017-02-07	295	301	295	298	93,000	2,980
2017-02-06	301	301	296	298	100,000	2,980
2017-02-03	283	300	283	297	201,000	2,970
2017-02-02	296	296	282	283	139,000	2,830
2017-02-01	289	293	287	291	110,000	2,910
2017-01-31	290	291	285	289	259,000	2,890
2017-01-30	302	302	291	294	199,000	2,940
2017-01-27	303	304	302	302	127,000	3,020
2017-01-26	300	302	299	301	93,000	3,010
2017-01-25	299	299	295	297	77,000	2,970
2017-01-24	300	300	294	295	115,000	2,950
2017-01-23	299	302	299	299	91,000	2,990
2017-01-20	300	304	299	303	145,000	3,030
2017-01-19	296	301	296	300	169,000	3,000
2017-01-18	299	299	292	296	109,000	2,960
2017-01-17	300	300	295	298	132,000	2,980
2017-01-16	300	303	299	300	108,000	3,000
2017-01-13	301	304	299	302	179,000	3,020
2017-01-12	304	305	300	303	105,000	3,030
2017-01-11	304	307	304	306	88,000	3,060
2017-01-10	305	307	303	307	136,000	3,070
2017-01-06	304	305	301	305	106,000	3,050
2017-01-05	306	307	303	306	113,000	3,060
2017-01-04	302	307	302	305	235,000	3,050

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8395 (株)佐賀銀行 の時系列データ [2017年度]

8395 (株)佐賀銀行の時系列データ [2017年度]