1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 2019年

8395 (株)佐賀銀行 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8071,8071,7401,75218,2001,752
2019-12-271,7581,8091,7581,80414,6001,804
2019-12-261,7301,7691,7261,76919,1001,769
2019-12-251,7711,7831,7311,74713,9001,747
2019-12-241,8001,8001,7661,76810,5001,768
2019-12-231,8351,8351,8001,8008,2001,800
2019-12-201,8371,8421,8201,84218,2001,842
2019-12-191,8241,8271,8051,82614,3001,826
2019-12-181,8581,8641,8161,82415,6001,824
2019-12-171,8131,8601,8101,85824,4001,858
2019-12-161,8021,8071,7761,80316,0001,803
2019-12-131,7721,8121,7591,80345,4001,803
2019-12-121,7711,7711,7131,71318,5001,713
2019-12-111,7901,8001,7631,77222,7001,772
2019-12-101,7921,8081,7841,79636,7001,796
2019-12-091,7961,8001,7831,79214,6001,792
2019-12-061,7441,7831,7441,78318,5001,783
2019-12-051,7311,7481,7301,74416,5001,744
2019-12-041,6951,7221,6711,72217,1001,722
2019-12-031,7381,7391,7111,71316,3001,713
2019-12-021,7231,7461,7091,74015,3001,740
2019-11-291,6921,7091,6871,70513,7001,705
2019-11-281,6701,6921,6691,69010,9001,690
2019-11-271,6281,6611,6281,65912,2001,659
2019-11-261,6741,6751,6251,62516,3001,625
2019-11-251,6421,6651,6421,6645,9001,664
2019-11-221,6271,6551,6271,62816,1001,628
2019-11-211,6271,6331,6001,62718,7001,627
2019-11-201,6511,6511,6241,62719,5001,627
2019-11-191,6951,7011,6641,66415,8001,664
2019-11-181,6741,6951,6681,69511,6001,695
2019-11-151,6211,6701,6131,66029,4001,660
2019-11-141,6331,6361,6061,62315,2001,623
2019-11-131,6521,6541,6201,6209,5001,620
2019-11-121,6451,6591,6171,64917,0001,649
2019-11-111,6251,6741,6151,65327,0001,653
2019-11-081,6951,7001,6181,62924,7001,629
2019-11-071,6881,6881,6601,66011,4001,660
2019-11-061,6911,7041,6621,67428,2001,674
2019-11-051,6301,6511,6071,65136,2001,651
2019-11-011,6161,6161,5931,6037,0001,603
2019-10-311,6441,6441,5861,61728,0001,617
2019-10-301,5931,6301,5761,63036,7001,630
2019-10-291,5851,5971,5781,59313,6001,593
2019-10-281,5861,5861,5631,5648,8001,564
2019-10-251,5711,5871,5601,5858,7001,585
2019-10-241,5701,5881,5571,57710,9001,577
2019-10-231,5671,5671,5381,5619,8001,561
2019-10-211,5571,5591,5461,5516,0001,551
2019-10-181,5421,5741,5241,53825,2001,538
2019-10-171,5601,5601,5351,54211,8001,542
2019-10-161,5321,5801,5271,56048,9001,560
2019-10-151,5251,5321,5051,51719,6001,517
2019-10-111,5051,5141,4891,4987,8001,498
2019-10-101,5001,5021,4761,49211,7001,492
2019-10-091,5001,5171,4871,51611,8001,516
2019-10-081,4831,5131,4791,51213,8001,512
2019-10-071,4681,4751,4581,4687,9001,468
2019-10-041,4841,4881,4631,46821,1001,468
2019-10-031,5141,5141,4891,50619,5001,506
2019-10-021,5101,5531,5021,55120,8001,551
2019-10-011,4691,5241,4691,52413,2001,524
2019-09-301,5151,5151,4651,47121,1001,471
2019-09-271,5561,5561,4871,50124,0001,501
2019-09-261,5791,5921,5491,56826,9001,568
2019-09-251,5791,5791,5531,56815,4001,568
2019-09-241,5801,5891,5481,57925,4001,579
2019-09-201,5601,5751,5541,57015,5001,570
2019-09-191,4941,5551,4941,55427,5001,554
2019-09-181,5091,5091,4851,49421,4001,494
2019-09-171,5031,5251,4851,51425,5001,514
2019-09-131,5101,5341,4831,49678,5001,496
2019-09-121,5611,5641,5261,54540,7001,545
2019-09-111,4591,5661,4521,55280,3001,552
2019-09-101,4201,4611,4201,44435,5001,444
2019-09-091,3831,4181,3831,41822,1001,418
2019-09-061,3671,3821,3581,37921,0001,379
2019-09-051,3311,3801,3311,35633,2001,356
2019-09-041,3451,3451,3211,32524,2001,325
2019-09-031,3371,3531,3341,34711,3001,347
2019-09-021,3561,3561,3361,33616,6001,336
2019-08-301,3441,3851,3411,37230,8001,372
2019-08-291,3421,3421,3071,32421,2001,324
2019-08-281,3571,3591,3361,34919,5001,349
2019-08-271,3681,3851,3551,35512,0001,355
2019-08-261,3861,4001,3641,36622,3001,366
2019-08-231,4241,4261,4071,4108,8001,410
2019-08-221,4501,4511,4251,4319,6001,431
2019-08-211,4421,4421,4311,4335,7001,433
2019-08-201,4651,4671,4441,4629,0001,462
2019-08-191,4471,4681,4471,4637,7001,463
2019-08-161,4331,4481,4271,4476,4001,447
2019-08-151,4261,4491,4221,4468,7001,446
2019-08-141,4601,4721,4491,4727,8001,472
2019-08-131,4381,4571,4251,45713,6001,457
2019-08-091,4791,4791,4531,4648,1001,464
2019-08-081,4781,4781,4391,4699,9001,469
2019-08-071,4141,4681,4141,45316,1001,453
2019-08-061,4021,4401,3811,42721,9001,427
2019-08-051,4601,4601,4101,42827,6001,428
2019-08-021,5151,5151,4521,46037,3001,460
2019-08-011,5231,5291,5101,52810,2001,528
2019-07-311,5421,5471,5201,52027,5001,520
2019-07-301,5421,5691,5421,56819,2001,568
2019-07-291,5361,5431,5261,5438,6001,543
2019-07-261,5361,5461,5301,54210,2001,542
2019-07-251,5381,5521,5381,5485,6001,548
2019-07-241,5441,5541,5341,54515,5001,545
2019-07-231,5501,5621,5321,5507,7001,550
2019-07-221,5671,5671,5441,54811,8001,548
2019-07-191,5451,5711,5451,56711,8001,567
2019-07-181,5991,5991,5381,54524,4001,545
2019-07-171,6011,6171,5881,60211,2001,602
2019-07-161,6111,6251,6101,6165,2001,616
2019-07-121,6451,6471,6101,6269,5001,626
2019-07-111,6151,6511,6121,64810,6001,648
2019-07-101,6061,6361,6011,62117,9001,621
2019-07-091,6331,6531,6031,61510,6001,615
2019-07-081,6691,6881,6311,63317,2001,633
2019-07-051,6451,6791,6391,67315,4001,673
2019-07-041,6481,6671,6481,66614,6001,666
2019-07-031,6241,6561,5941,63849,7001,638
2019-07-021,6141,6351,6141,62115,5001,621
2019-07-011,5681,6101,5661,60814,8001,608
2019-06-281,5431,5551,5361,54312,9001,543
2019-06-271,5151,5511,5151,55112,7001,551
2019-06-261,5161,5201,5081,51020,1001,510
2019-06-251,5371,5511,5201,52313,4001,523
2019-06-241,5271,5441,5181,53717,0001,537
2019-06-211,5241,5691,5141,51489,6001,514
2019-06-201,5371,5421,5211,52240,3001,522
2019-06-191,5321,5451,5281,53323,1001,533
2019-06-181,5701,5701,5181,52116,8001,521
2019-06-171,5861,5921,5571,56315,7001,563
2019-06-141,5891,5941,5701,58521,5001,585
2019-06-131,6241,6241,5721,59334,8001,593
2019-06-121,6471,6551,6271,6338,3001,633
2019-06-111,6381,6621,6321,6609,9001,660
2019-06-101,6311,6381,6161,62510,5001,625
2019-06-071,6231,6351,6011,6298,9001,629
2019-06-061,6481,6531,6311,6325,1001,632
2019-06-051,6001,6511,6001,64819,4001,648
2019-06-041,5581,5951,5501,59312,2001,593
2019-06-031,5631,5631,5281,54716,4001,547
2019-05-311,6101,6101,5751,58122,9001,581
2019-05-301,6281,6281,6061,61510,1001,615
2019-05-291,6551,6551,6301,6379,5001,637
2019-05-281,6431,6661,6321,66118,3001,661
2019-05-271,6291,6391,6231,6356,7001,635
2019-05-241,6091,6351,5851,62110,3001,621
2019-05-231,6341,6411,5931,61314,6001,613
2019-05-221,6431,6481,6211,6297,5001,629
2019-05-211,6381,6641,6181,6416,2001,641
2019-05-201,6501,6561,6171,64214,1001,642
2019-05-171,6071,6371,6071,62816,5001,628
2019-05-161,5901,6141,5661,60218,5001,602
2019-05-151,5391,5881,5351,58014,9001,580
2019-05-141,5621,6001,5391,59911,4001,599
2019-05-131,6301,6301,5581,58916,9001,589
2019-05-101,6521,6541,6241,62919,9001,629
2019-05-091,6791,6791,6381,64720,9001,647
2019-05-081,7051,7071,6671,68120,6001,681
2019-05-071,7511,7511,7191,72314,7001,723
2019-04-261,7631,7741,7371,7616,7001,761
2019-04-251,7471,7831,7341,77214,0001,772
2019-04-241,7801,7801,7401,74512,5001,745
2019-04-231,7731,7861,7651,7669,1001,766
2019-04-221,7791,7871,7631,7817,7001,781
2019-04-191,7771,7911,7761,7799,0001,779
2019-04-181,8221,8221,7571,77618,5001,776
2019-04-171,8131,8251,8081,8218,3001,821
2019-04-161,8371,8371,8101,8137,7001,813
2019-04-151,8201,8721,8201,83721,3001,837
2019-04-121,8131,8231,8001,80210,9001,802
2019-04-111,8301,8391,8081,83210,2001,832
2019-04-101,8531,8531,8231,84811,3001,848
2019-04-091,8941,8941,8641,8766,5001,876
2019-04-081,9291,9291,8901,9016,0001,901
2019-04-051,9501,9501,9201,9377,8001,937
2019-04-041,9401,9641,9321,9388,7001,938
2019-04-031,9251,9511,9201,94915,0001,949
2019-04-021,9621,9651,9261,93312,2001,933
2019-04-011,9461,9481,9261,94223,4001,942
2019-03-291,9571,9571,9051,9069,6001,906
2019-03-281,9791,9791,9141,93518,1001,935
2019-03-271,9751,9941,9511,98921,3001,989
2019-03-261,9022,0361,9022,03629,2002,036
2019-03-251,9321,9321,8771,88322,3001,883
2019-03-221,9471,9571,9261,9568,7001,956
2019-03-201,9131,9471,9131,94715,0001,947
2019-03-191,9161,9341,8951,91319,9001,913
2019-03-181,8901,9171,8661,91430,9001,914
2019-03-151,8071,8981,8071,89330,1001,893
2019-03-141,7971,8021,7801,79712,5001,797
2019-03-131,7931,7981,7751,7796,9001,779
2019-03-121,7391,8021,7391,79621,6001,796
2019-03-111,7351,7531,7291,73314,3001,733
2019-03-081,7751,7811,7361,74344,4001,743
2019-03-071,7901,7971,7521,77918,7001,779
2019-03-061,7921,8001,7841,79111,5001,791
2019-03-051,7891,8071,7891,8038,0001,803
2019-03-041,8361,8361,7921,80612,1001,806
2019-03-011,8121,8231,7981,81414,7001,814
2019-02-281,7841,8231,7821,81110,6001,811
2019-02-271,7991,8011,7821,78412,1001,784
2019-02-261,8211,8211,7801,79411,3001,794
2019-02-251,8101,8361,8011,8317,1001,831
2019-02-221,8191,8191,7901,81110,0001,811
2019-02-211,8061,8241,7881,8209,0001,820
2019-02-201,8001,8251,7951,80613,1001,806
2019-02-191,7811,8081,7811,80012,5001,800
2019-02-181,7621,7971,7621,78113,3001,781
2019-02-151,7251,7481,7181,7399,1001,739
2019-02-141,7351,7571,7321,74111,2001,741
2019-02-131,7151,7421,7121,73511,6001,735
2019-02-121,7101,7501,7101,73420,9001,734
2019-02-081,7221,7281,7021,70521,4001,705
2019-02-071,7261,7351,7221,72311,2001,723
2019-02-061,7461,7461,7221,74112,9001,741
2019-02-051,7051,7501,7051,7349,1001,734
2019-02-041,7001,7311,7001,71515,2001,715
2019-02-011,7351,7351,6811,68221,4001,682
2019-01-311,7261,7571,7261,72913,7001,729
2019-01-301,7511,7511,7121,71921,4001,719
2019-01-291,7421,7581,7251,74113,0001,741
2019-01-281,7791,7861,7411,75121,9001,751
2019-01-251,7871,8121,7791,78513,8001,785
2019-01-241,7851,8161,7831,7877,5001,787
2019-01-231,7861,8071,7741,7986,5001,798
2019-01-221,8221,8221,7881,80611,2001,806
2019-01-211,8141,8201,7971,80710,2001,807
2019-01-181,8111,8321,7791,77917,9001,779
2019-01-171,8001,8301,7921,81010,3001,810
2019-01-161,8151,8151,7881,7908,7001,790
2019-01-151,7891,8411,7891,82214,1001,822
2019-01-111,8151,8151,7871,7956,6001,795
2019-01-101,7751,8321,7581,81920,8001,819
2019-01-091,8341,8341,7781,78812,3001,788
2019-01-081,7771,8281,7721,82326,3001,823
2019-01-071,8181,8441,7661,77120,2001,771
2019-01-041,7261,7821,7261,77025,4001,770

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