1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 2020年

8395 (株)佐賀銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3371,3411,3151,31518,5001,315
2020-12-291,3221,3401,3221,34017,0001,340
2020-12-281,3151,3321,3031,32132,5001,321
2020-12-251,3141,3211,3021,31515,8001,315
2020-12-241,2881,3191,2881,31324,2001,313
2020-12-231,3001,3111,2681,28347,8001,283
2020-12-221,3461,3471,3071,31325,3001,313
2020-12-211,3791,3791,3411,34630,6001,346
2020-12-181,3361,3821,3361,37963,3001,379
2020-12-171,3451,3471,3261,33618,2001,336
2020-12-161,3511,3631,3391,34715,2001,347
2020-12-151,3311,3581,3241,35122,2001,351
2020-12-141,3501,3501,3301,33725,8001,337
2020-12-111,3501,3551,3351,34925,9001,349
2020-12-101,3711,3761,3541,35617,0001,356
2020-12-091,3501,3721,3461,37222,4001,372
2020-12-081,3851,3861,3341,36131,7001,361
2020-12-071,3941,3941,3761,38519,5001,385
2020-12-041,3791,3801,3651,37628,5001,376
2020-12-031,3821,3941,3701,37922,7001,379
2020-12-021,3961,4021,3721,38243,9001,382
2020-12-011,3721,3901,3601,38422,3001,384
2020-11-301,4031,4041,3621,37046,4001,370
2020-11-271,3981,4141,3811,40234,8001,402
2020-11-261,3721,4031,3551,38927,2001,389
2020-11-251,3951,3951,3591,36021,0001,360
2020-11-241,4071,4071,3691,37728,7001,377
2020-11-201,3771,3901,3691,37729,4001,377
2020-11-191,3951,3951,3671,37726,1001,377
2020-11-181,3791,4021,3621,39522,8001,395
2020-11-171,4111,4131,3741,37940,7001,379
2020-11-161,4201,4331,4081,41742,0001,417
2020-11-131,4001,4091,3751,39833,0001,398
2020-11-121,4301,4311,3931,40654,2001,406
2020-11-111,4321,4321,3841,42057,0001,420
2020-11-101,3981,4071,3681,40541,0001,405
2020-11-091,3881,3961,3701,37018,5001,370
2020-11-061,3981,4081,3811,38850,6001,388
2020-11-051,3331,4201,3001,387131,5001,387
2020-11-041,3261,3361,2871,33335,5001,333
2020-11-021,2961,3121,2821,30735,1001,307
2020-10-301,2871,2951,2691,28329,3001,283
2020-10-291,3011,3111,2891,29911,4001,299
2020-10-281,3191,3191,2921,30422,3001,304
2020-10-271,3071,3221,2961,32211,2001,322
2020-10-261,3251,3361,3121,3126,6001,312
2020-10-231,3141,3331,3131,32516,3001,325
2020-10-221,3311,3311,3201,3228,0001,322
2020-10-211,3201,3451,3181,33726,9001,337
2020-10-201,3351,3351,3101,31430,9001,314
2020-10-191,3051,3351,3051,33518,7001,335
2020-10-161,3051,3131,2961,30514,3001,305
2020-10-151,3111,3211,2991,30013,8001,300
2020-10-141,3251,3251,3101,31210,2001,312
2020-10-131,3051,3291,3011,32516,6001,325
2020-10-121,3071,3081,2881,30213,5001,302
2020-10-091,3261,3261,3011,30710,6001,307
2020-10-081,3141,3251,3001,32520,9001,325
2020-10-071,2931,3091,2761,29727,6001,297
2020-10-061,3171,3211,2981,30321,5001,303
2020-10-051,3001,3381,3001,32117,8001,321
2020-10-021,3261,3261,2901,29836,4001,298
2020-09-301,3611,3621,3071,30731,3001,307
2020-09-291,3831,3961,3601,37331,3001,373
2020-09-281,4131,4131,3971,40651,4001,406
2020-09-251,3861,4041,3861,39633,8001,396
2020-09-241,3781,3791,3551,37024,8001,370
2020-09-231,4191,4191,3671,37845,0001,378
2020-09-181,4141,4261,4011,42130,3001,421
2020-09-171,4081,4271,4001,41218,9001,412
2020-09-161,4251,4351,4061,40922,5001,409
2020-09-151,4131,4311,4101,42531,3001,425
2020-09-141,4031,4111,3811,40531,2001,405
2020-09-111,3991,4011,3691,39536,4001,395
2020-09-101,3531,3881,3471,38231,8001,382
2020-09-091,3461,3621,3301,35138,1001,351
2020-09-081,3401,3651,3271,36533,1001,365
2020-09-071,3301,3471,3231,33653,8001,336
2020-09-041,2641,3191,2601,30956,6001,309
2020-09-031,2931,2991,2691,27631,0001,276
2020-09-021,2741,2791,2601,27930,1001,279
2020-09-011,2591,2661,2421,25624,7001,256
2020-08-311,2651,2851,2581,25916,9001,259
2020-08-281,2601,2871,2531,26527,6001,265
2020-08-271,2651,2671,2481,26714,1001,267
2020-08-261,2721,2721,2611,2636,5001,263
2020-08-251,2601,2841,2591,27019,0001,270
2020-08-241,2571,2571,2441,24810,8001,248
2020-08-211,2551,2621,2501,26115,7001,261
2020-08-201,2551,2651,2531,2548,3001,254
2020-08-191,2631,2631,2481,25519,5001,255
2020-08-181,2591,2711,2441,26316,9001,263
2020-08-171,2711,2761,2591,26416,7001,264
2020-08-141,2961,2961,2641,27123,2001,271
2020-08-131,2691,2981,2531,29671,1001,296
2020-08-121,2381,2541,2291,25053,0001,250
2020-08-111,2121,2501,2121,25046,6001,250
2020-08-071,1991,1991,1841,19611,1001,196
2020-08-061,2011,2011,1861,19910,2001,199
2020-08-051,2071,2071,1871,20118,2001,201
2020-08-041,1981,2221,1901,22227,6001,222
2020-08-031,1661,1831,1631,17826,5001,178
2020-07-311,1961,1961,1551,15739,9001,157
2020-07-301,2191,2191,1801,19648,1001,196
2020-07-291,2261,2261,2071,21520,6001,215
2020-07-281,2491,2491,2181,23229,8001,232
2020-07-271,2241,2491,2081,24927,9001,249
2020-07-221,2391,2451,2161,22419,8001,224
2020-07-211,2371,2391,2141,23923,3001,239
2020-07-201,2281,2411,2021,23624,1001,236
2020-07-171,2161,2301,2071,22026,2001,220
2020-07-161,2281,2351,2021,20733,3001,207
2020-07-151,2021,2371,2021,22956,5001,229
2020-07-141,1971,1991,1801,19130,9001,191
2020-07-131,1791,1981,1721,19753,7001,197
2020-07-101,1701,1701,1491,14946,2001,149
2020-07-091,1721,1851,1611,17320,3001,173
2020-07-081,1711,1851,1691,16917,0001,169
2020-07-071,2151,2151,1721,18818,1001,188
2020-07-061,1691,2051,1681,20526,4001,205
2020-07-031,1771,1851,1471,16942,0001,169
2020-07-021,1951,1951,1631,17646,5001,176
2020-07-011,1931,2061,1641,18858,8001,188
2020-06-301,2131,2191,1731,17347,1001,173
2020-06-291,1841,1951,1731,19439,1001,194
2020-06-261,1931,1931,1741,18416,7001,184
2020-06-251,1901,1901,1601,17330,3001,173
2020-06-241,2001,2001,1841,19517,0001,195
2020-06-231,2161,2161,1881,20223,1001,202
2020-06-221,2251,2311,1981,20747,8001,207
2020-06-191,2281,2441,2221,22250,8001,222
2020-06-181,2301,2301,1951,22222,7001,222
2020-06-171,2351,2491,2161,22930,5001,229
2020-06-161,1831,2301,1801,23049,1001,230
2020-06-151,1861,1861,1571,15745,0001,157
2020-06-121,1721,1961,1531,17173,0001,171
2020-06-111,2461,2461,2071,21540,6001,215
2020-06-101,2501,2521,2281,24760,9001,247
2020-06-091,2101,2481,2071,24563,6001,245
2020-06-081,1801,2171,1701,207102,7001,207
2020-06-051,1491,1641,1371,16047,5001,160
2020-06-041,1721,1721,1321,14134,9001,141
2020-06-031,1361,1531,1261,14340,8001,143
2020-06-021,1081,1401,1001,13147,5001,131
2020-06-011,1261,1311,0791,09278,8001,092
2020-05-291,1381,1521,1151,115318,0001,115
2020-05-281,1161,1771,1161,16595,5001,165
2020-05-271,0851,1081,0601,098112,0001,098
2020-05-261,0551,0901,0501,08555,6001,085
2020-05-251,0531,0641,0471,05137,4001,051
2020-05-221,0521,0551,0301,05237,5001,052
2020-05-211,0741,0741,0291,05282,9001,052
2020-05-201,0891,0891,0541,06566,6001,065
2020-05-191,1151,1271,0861,09350,7001,093
2020-05-181,1561,1561,0881,09944,1001,099
2020-05-151,1521,1621,1201,16245,5001,162
2020-05-141,1561,1601,1271,13427,6001,134
2020-05-131,1071,1591,0971,15643,9001,156
2020-05-121,1791,1791,1271,13413,1001,134
2020-05-111,1301,1761,1301,16525,3001,165
2020-05-081,0981,1191,0841,11921,8001,119
2020-05-071,1071,1071,0751,09827,3001,098
2020-05-011,1181,1181,0751,09026,5001,090
2020-04-301,1301,1631,1121,12051,2001,120
2020-04-281,0951,1141,0791,10439,4001,104
2020-04-271,0721,0931,0481,09137,1001,091
2020-04-241,0431,0621,0161,06287,0001,062
2020-04-231,0011,0469931,04352,9001,043
2020-04-221,0091,0199821,00057,2001,000
2020-04-211,0131,0179911,01039,9001,010
2020-04-201,0021,0361,0021,01336,3001,013
2020-04-171,0361,03699799751,600997
2020-04-169901,0359821,02850,5001,028
2020-04-151,0151,04699099662,100996
2020-04-141,0561,0561,0121,02857,5001,028
2020-04-131,0941,0941,0601,06040,3001,060
2020-04-101,0831,0991,0561,09924,2001,099
2020-04-091,1061,1111,0471,06028,1001,060
2020-04-081,0821,1281,0221,10635,9001,106
2020-04-071,0801,0981,0431,09835,6001,098
2020-04-069991,0579831,05233,8001,052
2020-04-039991,05696899828,900998
2020-04-021,0721,0761,0111,01925,0001,019
2020-04-011,1351,1631,0801,08924,1001,089
2020-03-311,2021,2291,1281,14826,8001,148
2020-03-301,1351,2071,0981,19645,4001,196
2020-03-271,1881,2011,1561,20062,0001,200
2020-03-261,1471,1701,1001,16353,2001,163
2020-03-251,1831,1871,1281,17339,4001,173
2020-03-241,1361,1791,1021,14333,3001,143
2020-03-231,0171,1201,0081,12056,9001,120
2020-03-191,0261,0561,0051,01644,5001,016
2020-03-181,0431,0741,0151,01636,8001,016
2020-03-179241,0228921,01399,3001,013
2020-03-1696296592793961,000939
2020-03-13939951851917149,500917
2020-03-121,0871,0941,0421,04371,0001,043
2020-03-111,1381,1741,1121,11538,5001,115
2020-03-101,1261,1681,0821,15941,5001,159
2020-03-091,1911,1951,1311,15652,8001,156
2020-03-061,3001,3001,2341,23457,6001,234
2020-03-051,3431,3531,3161,31621,2001,316
2020-03-041,3351,3481,3251,33120,8001,331
2020-03-031,4511,4511,3531,35335,4001,353
2020-03-021,3601,4311,3511,42639,9001,426
2020-02-281,3871,3891,3531,37056,3001,370
2020-02-271,4191,4311,4081,41730,0001,417
2020-02-261,4251,4321,4011,42628,6001,426
2020-02-251,4991,4991,4511,45137,1001,451
2020-02-211,5011,5331,5011,53212,6001,532
2020-02-201,5031,5161,5001,5017,4001,501
2020-02-191,5161,5311,5011,50122,3001,501
2020-02-181,5251,5251,5001,51318,5001,513
2020-02-171,5151,5301,5111,52716,1001,527
2020-02-141,5521,5541,5411,55018,2001,550
2020-02-131,5701,5731,5551,57311,8001,573
2020-02-121,5711,5781,5441,57017,3001,570
2020-02-101,5631,5841,5631,57114,6001,571
2020-02-071,6241,6241,5561,57315,3001,573
2020-02-061,5991,6211,5991,60817,0001,608
2020-02-051,5921,5961,5791,58116,4001,581
2020-02-041,5441,5681,5181,56216,4001,562
2020-02-031,5371,5581,5361,5455,6001,545
2020-01-311,5531,5771,5481,56110,1001,561
2020-01-301,5511,5601,5161,53924,4001,539
2020-01-291,5711,5751,5541,5588,7001,558
2020-01-281,5451,5771,5301,57427,1001,574
2020-01-271,5701,5871,5621,56223,8001,562
2020-01-241,6221,6261,6101,61014,0001,610
2020-01-231,6211,6361,6081,62812,4001,628
2020-01-221,6111,6281,6081,6179,8001,617
2020-01-211,6181,6311,6121,62112,8001,621
2020-01-201,6311,6371,6201,62014,8001,620
2020-01-171,6221,6351,6211,6309,5001,630
2020-01-161,6461,6461,6171,6179,1001,617
2020-01-151,6481,6541,6171,64813,6001,648
2020-01-141,7131,7131,6481,64819,6001,648
2020-01-101,7251,7251,6911,7044,3001,704
2020-01-091,7271,7271,7081,7255,0001,725
2020-01-081,7021,7191,6791,70514,4001,705
2020-01-071,7161,7351,7091,72411,9001,724
2020-01-061,6981,7041,6711,69621,7001,696

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