8395 (株)佐賀銀行の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,749	1,794	1,747	1,766	10,700	1,766
2018-12-27	1,708	1,775	1,708	1,768	27,000	1,768
2018-12-26	1,654	1,746	1,645	1,668	26,200	1,668
2018-12-25	1,694	1,694	1,583	1,649	23,600	1,649
2018-12-21	1,777	1,777	1,702	1,734	41,200	1,734
2018-12-20	1,856	1,861	1,776	1,779	23,400	1,779
2018-12-19	1,888	1,889	1,852	1,856	21,600	1,856
2018-12-18	1,934	1,934	1,881	1,888	26,200	1,888
2018-12-17	1,957	1,972	1,928	1,935	13,800	1,935
2018-12-14	1,967	1,967	1,915	1,954	34,100	1,954
2018-12-13	1,966	2,006	1,966	1,967	32,900	1,967
2018-12-12	1,940	1,974	1,940	1,966	22,400	1,966
2018-12-11	1,973	1,973	1,920	1,926	24,500	1,926
2018-12-10	1,955	1,959	1,937	1,944	17,100	1,944
2018-12-07	1,988	1,988	1,946	1,961	20,600	1,961
2018-12-06	2,004	2,004	1,969	1,981	37,900	1,981
2018-12-05	2,045	2,045	2,000	2,004	39,600	2,004
2018-12-04	2,093	2,093	2,046	2,050	15,600	2,050
2018-12-03	2,065	2,095	2,061	2,093	17,200	2,093
2018-11-30	2,050	2,066	2,038	2,065	19,100	2,065
2018-11-29	2,023	2,066	2,023	2,042	22,800	2,042
2018-11-28	2,023	2,028	2,004	2,022	26,900	2,022
2018-11-27	2,052	2,054	2,010	2,012	40,400	2,012
2018-11-26	2,056	2,080	2,047	2,047	9,300	2,047
2018-11-22	2,112	2,112	2,044	2,062	18,900	2,062
2018-11-21	2,089	2,096	2,066	2,092	12,300	2,092
2018-11-20	2,110	2,132	2,099	2,120	8,900	2,120
2018-11-19	2,116	2,126	2,092	2,110	17,400	2,110
2018-11-16	2,134	2,134	2,109	2,116	13,600	2,116
2018-11-15	2,123	2,140	2,110	2,121	13,500	2,121
2018-11-14	2,154	2,161	2,119	2,136	16,200	2,136
2018-11-13	2,129	2,144	2,114	2,139	21,300	2,139
2018-11-12	2,167	2,184	2,143	2,179	14,600	2,179
2018-11-09	2,130	2,188	2,130	2,169	18,500	2,169
2018-11-08	2,183	2,215	2,141	2,143	26,800	2,143
2018-11-07	2,150	2,194	2,134	2,141	15,200	2,141
2018-11-06	2,139	2,163	2,138	2,139	9,500	2,139
2018-11-05	2,146	2,159	2,113	2,122	26,600	2,122
2018-11-02	2,177	2,177	2,110	2,146	24,700	2,146
2018-11-01	2,176	2,176	2,134	2,148	21,700	2,148
2018-10-31	2,172	2,186	2,154	2,176	17,000	2,176
2018-10-30	2,091	2,172	2,091	2,155	25,900	2,155
2018-10-29	2,112	2,127	2,066	2,086	28,000	2,086
2018-10-26	2,127	2,127	2,057	2,087	30,500	2,087
2018-10-25	2,145	2,146	2,108	2,114	23,100	2,114
2018-10-24	2,172	2,207	2,155	2,195	31,400	2,195
2018-10-23	2,209	2,218	2,166	2,171	22,300	2,171
2018-10-22	2,190	2,229	2,185	2,209	14,700	2,209
2018-10-19	2,171	2,193	2,157	2,193	18,800	2,193
2018-10-18	2,208	2,244	2,152	2,179	44,700	2,179
2018-10-17	2,132	2,193	2,132	2,193	26,200	2,193
2018-10-16	2,120	2,148	2,114	2,122	17,500	2,122
2018-10-15	2,186	2,188	2,112	2,117	38,500	2,117
2018-10-12	2,213	2,213	2,186	2,190	29,400	2,190
2018-10-11	2,260	2,288	2,205	2,215	33,100	2,215
2018-10-10	2,284	2,322	2,277	2,303	15,800	2,303
2018-10-09	2,304	2,304	2,258	2,269	26,100	2,269
2018-10-05	2,300	2,327	2,300	2,313	13,300	2,313
2018-10-04	2,307	2,328	2,296	2,311	18,200	2,311
2018-10-03	2,319	2,343	2,286	2,286	29,200	2,286
2018-10-02	2,355	2,389	2,339	2,354	18,500	2,354
2018-10-01	2,340	2,354	2,323	2,334	25,100	2,334
2018-09-28	2,338	2,376	2,332	2,339	14,400	2,339
2018-09-27	2,395	2,404	2,333	2,338	25,000	2,338
2018-09-26	2,403	2,412	2,368	2,401	20,400	2,401
2018-09-25	2,480	2,480	2,419	2,450	42,200	2,450
2018-09-21	2,374	2,530	2,374	2,487	57,700	2,487
2018-09-20	2,358	2,380	2,335	2,375	24,700	2,375
2018-09-19	2,323	2,368	2,321	2,358	29,800	2,358
2018-09-18	2,269	2,317	2,269	2,301	12,800	2,301
2018-09-14	2,264	2,291	2,264	2,271	37,400	2,271
2018-09-13	2,295	2,315	2,268	2,276	11,600	2,276
2018-09-12	2,293	2,301	2,256	2,295	20,800	2,295
2018-09-11	2,310	2,313	2,283	2,307	12,500	2,307
2018-09-10	2,268	2,310	2,268	2,304	11,700	2,304
2018-09-07	2,281	2,281	2,241	2,269	11,600	2,269
2018-09-06	2,282	2,291	2,272	2,286	12,000	2,286
2018-09-05	2,263	2,290	2,263	2,283	16,200	2,283
2018-09-04	2,294	2,294	2,275	2,277	11,800	2,277
2018-09-03	2,284	2,289	2,255	2,287	12,300	2,287
2018-08-31	2,274	2,309	2,265	2,299	18,500	2,299
2018-08-30	2,281	2,287	2,250	2,285	12,500	2,285
2018-08-29	2,255	2,293	2,255	2,259	15,900	2,259
2018-08-28	2,266	2,295	2,251	2,252	14,200	2,252
2018-08-27	2,237	2,261	2,231	2,255	15,400	2,255
2018-08-24	2,230	2,253	2,223	2,246	10,600	2,246
2018-08-23	2,236	2,236	2,208	2,209	8,500	2,209
2018-08-22	2,220	2,227	2,209	2,217	13,400	2,217
2018-08-21	2,231	2,232	2,213	2,216	20,800	2,216
2018-08-20	2,281	2,281	2,240	2,241	15,900	2,241
2018-08-17	2,276	2,302	2,272	2,281	11,300	2,281
2018-08-16	2,248	2,280	2,225	2,253	24,500	2,253
2018-08-15	2,311	2,311	2,249	2,265	11,600	2,265
2018-08-14	2,270	2,325	2,265	2,318	9,400	2,318
2018-08-13	2,337	2,337	2,240	2,264	25,300	2,264
2018-08-10	2,376	2,377	2,341	2,363	22,500	2,363
2018-08-09	2,422	2,428	2,386	2,387	24,100	2,387
2018-08-08	2,438	2,499	2,430	2,451	13,000	2,451
2018-08-07	2,445	2,445	2,389	2,438	15,000	2,438
2018-08-06	2,440	2,531	2,440	2,446	14,800	2,446
2018-08-03	2,600	2,619	2,533	2,540	13,800	2,540
2018-08-02	2,692	2,698	2,623	2,639	22,600	2,639
2018-08-01	2,655	2,692	2,587	2,692	33,000	2,692
2018-07-31	2,680	2,688	2,578	2,613	45,200	2,613
2018-07-30	2,599	2,694	2,596	2,681	37,400	2,681
2018-07-27	2,536	2,589	2,504	2,573	17,400	2,573
2018-07-26	2,498	2,545	2,487	2,536	18,600	2,536
2018-07-25	2,457	2,486	2,455	2,456	9,600	2,456
2018-07-24	2,478	2,510	2,456	2,480	17,600	2,480
2018-07-23	2,400	2,472	2,386	2,447	22,300	2,447
2018-07-20	2,393	2,395	2,366	2,374	5,900	2,374
2018-07-19	2,361	2,398	2,361	2,393	8,900	2,393
2018-07-18	2,365	2,386	2,351	2,359	7,100	2,359
2018-07-17	2,321	2,370	2,321	2,347	16,500	2,347
2018-07-13	2,392	2,392	2,315	2,320	12,000	2,320
2018-07-12	2,366	2,400	2,358	2,371	7,100	2,371
2018-07-11	2,344	2,367	2,295	2,365	22,400	2,365
2018-07-10	2,370	2,417	2,346	2,348	14,400	2,348
2018-07-09	2,343	2,366	2,332	2,342	6,200	2,342
2018-07-06	2,315	2,344	2,315	2,341	11,700	2,341
2018-07-05	2,352	2,355	2,301	2,308	20,000	2,308
2018-07-04	2,402	2,419	2,380	2,383	11,800	2,383
2018-07-03	2,445	2,445	2,400	2,424	12,200	2,424
2018-07-02	2,492	2,512	2,425	2,425	29,100	2,425
2018-06-29	2,492	2,541	2,469	2,484	20,100	2,484
2018-06-28	2,486	2,497	2,450	2,490	15,900	2,490
2018-06-27	2,495	2,524	2,463	2,481	11,900	2,481
2018-06-26	2,448	2,477	2,420	2,475	14,000	2,475
2018-06-25	2,524	2,524	2,427	2,430	22,800	2,430
2018-06-22	2,365	2,580	2,354	2,575	41,800	2,575
2018-06-21	2,454	2,455	2,360	2,364	20,500	2,364
2018-06-20	2,468	2,470	2,419	2,460	11,700	2,460
2018-06-19	2,482	2,499	2,438	2,445	17,800	2,445
2018-06-18	2,547	2,547	2,475	2,482	7,300	2,482
2018-06-15	2,532	2,564	2,517	2,530	17,600	2,530
2018-06-14	2,474	2,521	2,474	2,511	15,000	2,511
2018-06-13	2,481	2,496	2,478	2,481	6,400	2,481
2018-06-12	2,499	2,499	2,457	2,461	8,000	2,461
2018-06-11	2,472	2,500	2,456	2,478	6,200	2,478
2018-06-08	2,420	2,484	2,418	2,475	29,800	2,475
2018-06-07	2,436	2,466	2,436	2,455	9,200	2,455
2018-06-06	2,437	2,455	2,429	2,435	8,800	2,435
2018-06-05	2,460	2,472	2,432	2,450	8,200	2,450
2018-06-04	2,410	2,494	2,407	2,470	24,300	2,470
2018-06-01	2,374	2,423	2,344	2,387	18,200	2,387
2018-05-31	2,371	2,383	2,328	2,377	27,400	2,377
2018-05-30	2,377	2,384	2,355	2,371	11,700	2,371
2018-05-29	2,422	2,422	2,376	2,385	5,600	2,385
2018-05-28	2,401	2,406	2,380	2,400	7,100	2,400
2018-05-25	2,433	2,433	2,386	2,406	7,000	2,406
2018-05-24	2,451	2,451	2,392	2,413	13,700	2,413
2018-05-23	2,473	2,484	2,448	2,460	9,200	2,460
2018-05-22	2,501	2,501	2,469	2,473	7,100	2,473
2018-05-21	2,529	2,529	2,488	2,501	9,700	2,501
2018-05-18	2,556	2,556	2,524	2,529	10,600	2,529
2018-05-17	2,565	2,565	2,520	2,552	10,300	2,552
2018-05-16	2,493	2,552	2,456	2,550	16,000	2,550
2018-05-15	2,477	2,504	2,440	2,483	17,300	2,483
2018-05-14	2,591	2,591	2,470	2,477	23,200	2,477
2018-05-11	2,518	2,551	2,490	2,544	10,400	2,544
2018-05-10	2,534	2,556	2,496	2,518	7,400	2,518
2018-05-09	2,535	2,537	2,502	2,534	10,300	2,534
2018-05-08	2,479	2,536	2,479	2,535	13,800	2,535
2018-05-07	2,519	2,519	2,453	2,473	10,400	2,473
2018-05-02	2,479	2,515	2,454	2,512	13,000	2,512
2018-05-01	2,487	2,487	2,436	2,458	15,900	2,458
2018-04-27	2,533	2,538	2,490	2,512	18,000	2,512
2018-04-26	2,562	2,585	2,514	2,524	24,200	2,524
2018-04-25	2,497	2,580	2,491	2,540	23,600	2,540
2018-04-24	2,444	2,498	2,433	2,497	20,100	2,497
2018-04-23	2,387	2,421	2,387	2,410	14,400	2,410
2018-04-20	2,391	2,402	2,362	2,375	17,600	2,375
2018-04-19	2,429	2,447	2,400	2,402	17,500	2,402
2018-04-18	2,398	2,437	2,384	2,429	17,200	2,429
2018-04-17	2,407	2,418	2,394	2,404	5,900	2,404
2018-04-16	2,410	2,420	2,393	2,418	10,600	2,418
2018-04-13	2,381	2,410	2,379	2,406	13,200	2,406
2018-04-12	2,375	2,388	2,359	2,380	8,700	2,380
2018-04-11	2,393	2,393	2,368	2,375	7,400	2,375
2018-04-10	2,369	2,390	2,361	2,388	7,100	2,388
2018-04-09	2,360	2,376	2,354	2,364	6,900	2,364
2018-04-06	2,362	2,393	2,362	2,373	7,000	2,373
2018-04-05	2,345	2,397	2,340	2,389	20,800	2,389
2018-04-04	2,308	2,349	2,306	2,345	15,600	2,345
2018-04-03	2,309	2,325	2,300	2,311	10,400	2,311
2018-03-30	2,351	2,351	2,311	2,332	15,700	2,332
2018-03-29	2,350	2,356	2,301	2,332	19,800	2,332
2018-03-28	2,308	2,332	2,297	2,328	15,600	2,328
2018-03-27	2,336	2,360	2,324	2,355	40,200	2,355
2018-03-26	2,337	2,350	2,309	2,324	33,400	2,324
2018-03-23	2,436	2,438	2,347	2,368	33,400	2,368
2018-03-22	2,517	2,517	2,478	2,490	20,700	2,490
2018-03-20	2,489	2,518	2,478	2,487	12,800	2,487
2018-03-19	2,508	2,508	2,483	2,491	11,700	2,491
2018-03-16	2,545	2,546	2,498	2,537	17,500	2,537
2018-03-15	2,535	2,537	2,516	2,526	6,700	2,526
2018-03-14	2,515	2,565	2,515	2,551	9,600	2,551
2018-03-13	2,496	2,559	2,489	2,553	10,600	2,553
2018-03-12	2,467	2,499	2,467	2,499	10,200	2,499
2018-03-09	2,477	2,489	2,441	2,445	22,100	2,445
2018-03-08	2,478	2,513	2,456	2,457	9,700	2,457
2018-03-07	2,460	2,499	2,455	2,463	16,700	2,463
2018-03-06	2,460	2,507	2,460	2,481	35,100	2,481
2018-03-05	2,453	2,481	2,436	2,463	12,100	2,463
2018-03-02	2,498	2,498	2,471	2,475	13,500	2,475
2018-03-01	2,552	2,552	2,510	2,516	15,000	2,516
2018-02-28	2,615	2,617	2,577	2,577	15,200	2,577
2018-02-27	2,552	2,635	2,552	2,628	24,000	2,628
2018-02-26	2,529	2,555	2,529	2,542	7,000	2,542
2018-02-23	2,517	2,536	2,491	2,526	9,400	2,526
2018-02-22	2,552	2,552	2,516	2,516	8,500	2,516
2018-02-21	2,541	2,568	2,537	2,541	6,100	2,541
2018-02-20	2,589	2,589	2,528	2,546	10,800	2,546
2018-02-19	2,490	2,625	2,490	2,589	34,400	2,589
2018-02-16	2,478	2,504	2,461	2,471	12,000	2,471
2018-02-15	2,465	2,483	2,444	2,446	14,200	2,446
2018-02-14	2,448	2,457	2,425	2,427	15,100	2,427
2018-02-13	2,482	2,535	2,436	2,444	28,400	2,444
2018-02-09	2,464	2,466	2,435	2,450	20,300	2,450
2018-02-08	2,505	2,545	2,496	2,502	15,400	2,502
2018-02-07	2,547	2,636	2,509	2,509	31,100	2,509
2018-02-06	2,596	2,598	2,471	2,497	36,100	2,497
2018-02-05	2,667	2,667	2,620	2,646	20,400	2,646
2018-02-02	2,667	2,692	2,643	2,669	14,700	2,669
2018-02-01	2,578	2,688	2,567	2,675	38,100	2,675
2018-01-31	2,561	2,582	2,530	2,537	19,200	2,537
2018-01-30	2,571	2,580	2,552	2,560	16,000	2,560
2018-01-29	2,587	2,604	2,570	2,581	12,400	2,581
2018-01-26	2,596	2,610	2,571	2,581	16,200	2,581
2018-01-25	2,620	2,620	2,586	2,596	19,200	2,596
2018-01-24	2,631	2,652	2,620	2,645	9,100	2,645
2018-01-23	2,614	2,652	2,609	2,652	9,600	2,652
2018-01-22	2,612	2,621	2,585	2,599	9,800	2,599
2018-01-19	2,624	2,658	2,605	2,612	11,000	2,612
2018-01-18	2,686	2,695	2,620	2,624	14,300	2,624
2018-01-17	2,670	2,689	2,663	2,668	14,500	2,668
2018-01-16	2,714	2,714	2,675	2,696	10,600	2,696
2018-01-15	2,681	2,730	2,679	2,714	20,400	2,714
2018-01-12	2,697	2,713	2,657	2,675	15,000	2,675
2018-01-11	2,673	2,705	2,671	2,703	11,000	2,703
2018-01-10	2,665	2,712	2,665	2,686	18,200	2,686
2018-01-09	2,671	2,683	2,642	2,665	8,400	2,665
2018-01-05	2,669	2,680	2,650	2,670	19,600	2,670
2018-01-04	2,624	2,665	2,616	2,656	27,200	2,656

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11月
日	月	火	水	木	金	土
« 10月31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

8395 (株)佐賀銀行 の時系列データ [2018年度]

8395 (株)佐賀銀行の時系列データ [2018年度]