1. HOME >
  2. 株価時系列 >
  3. 8395 >
  4. 2021年

8395 (株)佐賀銀行 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4511,4571,4481,4496,9001,449
2021-12-291,4341,4601,4341,46020,1001,460
2021-12-281,4221,4361,4131,43619,0001,436
2021-12-271,4131,4201,4061,41315,6001,413
2021-12-241,4161,4201,4141,4166,8001,416
2021-12-231,4231,4321,4151,41611,6001,416
2021-12-221,4361,4361,4211,4256,2001,425
2021-12-211,4311,4371,4191,42413,1001,424
2021-12-201,4411,4431,4261,43228,7001,432
2021-12-171,4601,4751,4281,42848,2001,428
2021-12-161,4701,4731,4601,46014,8001,460
2021-12-151,4441,4641,4441,46318,4001,463
2021-12-141,4471,4501,4331,43616,4001,436
2021-12-131,4591,4591,4411,44415,1001,444
2021-12-101,4561,4561,4421,44732,9001,447
2021-12-091,4401,4641,4371,45637,9001,456
2021-12-081,4431,4511,4331,44642,0001,446
2021-12-071,4221,4401,4211,44024,2001,440
2021-12-061,4191,4351,4181,42136,2001,421
2021-12-031,4071,4341,4071,41819,8001,418
2021-12-021,4051,4241,4001,40036,8001,400
2021-12-011,4061,4241,4061,41933,4001,419
2021-11-301,3921,4181,3921,40863,4001,408
2021-11-291,3751,3951,3711,38138,8001,381
2021-11-261,3891,3921,3821,39017,0001,390
2021-11-251,3931,3981,3901,3909,7001,390
2021-11-241,4171,4241,3921,39217,9001,392
2021-11-221,3941,4121,3861,40511,6001,405
2021-11-191,3871,4031,3811,39817,4001,398
2021-11-181,3821,3901,3731,38732,5001,387
2021-11-171,3961,3961,3851,38516,6001,385
2021-11-161,4071,4091,3931,39516,1001,395
2021-11-151,4041,4091,4001,40714,1001,407
2021-11-121,3971,4091,3931,40317,7001,403
2021-11-111,4031,4071,3971,3979,0001,397
2021-11-101,3901,4031,3901,40317,7001,403
2021-11-091,4001,4001,3901,39024,6001,390
2021-11-081,4031,4121,4001,40018,0001,400
2021-11-051,4211,4251,4111,41633,3001,416
2021-11-041,4441,4511,3751,37566,4001,375
2021-11-021,4491,4561,4431,44713,0001,447
2021-11-011,4581,4581,4401,45423,2001,454
2021-10-291,4211,4371,4141,43617,5001,436
2021-10-281,4361,4431,4151,41528,8001,415
2021-10-271,4541,4541,4331,43617,9001,436
2021-10-261,4561,4601,4511,4548,8001,454
2021-10-25---1,468-1,468
2021-10-221,4821,4821,4621,46813,6001,468
2021-10-211,4621,4831,4601,47717,7001,477
2021-10-201,4691,4881,4631,46321,0001,463
2021-10-191,4781,4831,4631,46315,9001,463
2021-10-181,4841,4841,4711,47810,5001,478
2021-10-151,4661,4781,4551,47816,7001,478
2021-10-141,4731,4731,4511,45727,5001,457
2021-10-131,4831,4851,4661,47821,9001,478
2021-10-121,4881,5011,4851,48521,1001,485
2021-10-111,4871,5081,4871,50631,5001,506
2021-10-081,4821,4921,4791,48310,2001,483
2021-10-071,4941,4941,4661,48022,2001,480
2021-10-061,4791,5041,4791,49429,8001,494
2021-10-051,4761,4871,4621,46224,5001,462
2021-10-041,4741,4881,4711,48835,9001,488
2021-10-011,4711,4841,4581,46040,2001,460
2021-09-301,4811,4931,4701,47126,6001,471
2021-09-291,4691,4821,4611,48249,6001,482
2021-09-281,5171,5221,5051,51847,6001,518
2021-09-271,5141,5201,5081,51830,5001,518
2021-09-241,5151,5181,4971,51543,3001,515
2021-09-221,5011,5031,4721,47244,6001,472
2021-09-211,4921,5181,4901,50541,1001,505
2021-09-171,5131,5361,5051,53645,0001,536
2021-09-161,5331,5331,5051,51030,1001,510
2021-09-151,5261,5291,5161,52526,3001,525
2021-09-141,5141,5421,5101,54237,0001,542
2021-09-131,4881,5101,4861,50631,9001,506
2021-09-101,4601,4861,4601,48548,8001,485
2021-09-091,4741,4791,4661,47915,5001,479
2021-09-081,4651,4751,4621,47522,1001,475
2021-09-071,4731,4751,4601,47127,2001,471
2021-09-061,4801,4801,4641,46913,4001,469
2021-09-031,4651,4711,4551,46224,9001,462
2021-09-021,4591,4601,4441,45912,5001,459
2021-09-011,4451,4601,4451,46013,0001,460
2021-08-311,4451,4501,4391,44214,2001,442
2021-08-301,4371,4501,4341,45016,2001,450
2021-08-271,4361,4361,4261,4309,6001,430
2021-08-261,4201,4361,4151,43616,7001,436
2021-08-251,4221,4261,4151,4168,2001,416
2021-08-241,4261,4261,4151,42217,9001,422
2021-08-231,4051,4191,4051,41717,9001,417
2021-08-201,3941,4051,3871,39528,7001,395
2021-08-191,4041,4071,3911,39124,1001,391
2021-08-181,3961,4151,3961,40419,3001,404
2021-08-171,4141,4201,3931,39329,2001,393
2021-08-161,4281,4311,4141,41425,4001,414
2021-08-131,4201,4281,4141,42830,4001,428
2021-08-121,4181,4231,4111,41929,2001,419
2021-08-111,3861,4101,3861,40640,2001,406
2021-08-101,3801,3931,3801,38419,1001,384
2021-08-061,3771,3771,3701,3747,3001,374
2021-08-051,3681,3801,3681,3709,1001,370
2021-08-041,3731,3771,3671,36710,7001,367
2021-08-031,3801,3831,3701,37315,3001,373
2021-08-021,3771,3861,3731,38434,8001,384
2021-07-301,3801,3801,3701,37112,3001,371
2021-07-291,3851,3851,3731,38515,9001,385
2021-07-281,3741,3841,3741,3848,1001,384
2021-07-271,3771,3821,3731,38013,7001,380
2021-07-261,3791,3821,3651,37113,2001,371
2021-07-211,3771,3811,3651,36525,0001,365
2021-07-201,3641,3701,3631,36623,6001,366
2021-07-191,3751,3831,3671,37629,7001,376
2021-07-161,3751,3831,3741,37514,2001,375
2021-07-151,3901,3901,3751,37523,5001,375
2021-07-141,3871,3931,3821,39223,7001,392
2021-07-131,3851,3901,3771,38715,7001,387
2021-07-121,3771,3891,3691,37221,6001,372
2021-07-091,3601,3691,3561,35943,1001,359
2021-07-081,3721,3751,3611,36124,2001,361
2021-07-071,3821,3861,3691,36925,0001,369
2021-07-061,3831,3931,3831,3866,6001,386
2021-07-051,3871,3881,3761,38228,0001,382
2021-07-021,3741,3871,3741,38716,9001,387
2021-07-011,3731,3781,3691,37019,2001,370
2021-06-301,3871,3951,3671,36740,3001,367
2021-06-291,3871,3901,3821,39027,7001,390
2021-06-281,3931,3981,3861,39528,8001,395
2021-06-251,3901,3961,3841,39320,2001,393
2021-06-241,3791,3871,3721,38426,5001,384
2021-06-231,3731,3781,3691,37320,1001,373
2021-06-221,3661,3741,3621,36932,0001,369
2021-06-211,3701,3701,3501,35171,1001,351
2021-06-181,3851,3851,3751,37768,3001,377
2021-06-171,3901,4011,3801,38152,0001,381
2021-06-161,3861,3921,3831,38637,6001,386
2021-06-151,3851,3871,3801,38117,3001,381
2021-06-141,3881,3881,3801,38117,1001,381
2021-06-111,3901,3921,3811,38338,7001,383
2021-06-101,3911,3951,3841,39130,7001,391
2021-06-091,3891,4031,3891,39016,5001,390
2021-06-081,3841,3951,3841,39217,3001,392
2021-06-071,4111,4111,3851,38538,1001,385
2021-06-041,4001,4091,3991,40318,6001,403
2021-06-031,3881,4061,3881,40020,4001,400
2021-06-021,4001,4081,3881,38837,3001,388
2021-06-011,3931,3991,3801,39921,9001,399
2021-05-311,3961,4001,3841,38517,6001,385
2021-05-281,3801,3991,3801,39624,9001,396
2021-05-271,3921,3991,3791,37919,4001,379
2021-05-261,3931,3941,3851,38716,7001,387
2021-05-251,4101,4181,3911,39120,9001,391
2021-05-241,4001,4091,3991,40816,6001,408
2021-05-211,4061,4111,3931,39529,0001,395
2021-05-201,3941,4091,3941,39915,3001,399
2021-05-191,3991,4101,3941,39423,4001,394
2021-05-181,3931,4121,3871,39929,5001,399
2021-05-171,4101,4161,3821,38228,7001,382
2021-05-141,3931,4201,3851,40835,2001,408
2021-05-131,3741,4001,3681,36826,0001,368
2021-05-121,3851,3931,3671,37422,5001,374
2021-05-111,3921,3971,3811,38125,2001,381
2021-05-101,3851,4021,3851,39414,8001,394
2021-05-071,3871,4101,3821,38234,3001,382
2021-05-061,3731,3941,3691,37622,9001,376
2021-04-301,3571,3821,3531,35321,2001,353
2021-04-281,3751,3851,3531,35328,8001,353
2021-04-271,3831,3931,3751,37523,5001,375
2021-04-261,4101,4111,3831,38322,2001,383
2021-04-231,3971,4071,3971,40114,3001,401
2021-04-221,4211,4211,3971,40617,2001,406
2021-04-211,4011,4221,3991,40728,8001,407
2021-04-201,4361,4371,4151,41519,3001,415
2021-04-191,4371,4621,4331,43627,5001,436
2021-04-161,4461,4461,4311,43712,0001,437
2021-04-151,4361,4551,4341,4357,9001,435
2021-04-141,4371,4371,4231,43417,2001,434
2021-04-131,4451,4571,4331,43310,7001,433
2021-04-121,4361,4551,4301,44526,0001,445
2021-04-091,4281,4331,4121,41517,1001,415
2021-04-081,4561,4591,4201,42134,2001,421
2021-04-071,4461,4711,4231,45539,9001,455
2021-04-061,4641,4641,4311,44328,1001,443
2021-04-051,4461,4801,4451,47032,7001,470
2021-04-021,4531,4651,4331,44720,6001,447
2021-04-011,4761,4861,4441,45435,3001,454
2021-03-311,5261,5261,4761,47645,0001,476
2021-03-301,5411,5451,5091,53849,8001,538
2021-03-291,5921,5921,5531,57670,6001,576
2021-03-261,6091,6161,5781,58133,9001,581
2021-03-251,5841,6021,5711,59039,0001,590
2021-03-241,5951,5951,5371,54461,4001,544
2021-03-231,7081,7081,6281,63570,1001,635
2021-03-221,6861,7081,6821,70139,6001,701
2021-03-191,6261,6861,6231,67891,7001,678
2021-03-181,6251,6251,6031,61747,1001,617
2021-03-171,6071,6251,6041,62511,2001,625
2021-03-161,6181,6201,5861,60133,1001,601
2021-03-151,6101,6251,6041,61828,4001,618
2021-03-121,6001,6021,5651,60245,2001,602
2021-03-111,5831,6141,5831,61334,8001,613
2021-03-101,5361,5661,5071,56540,6001,565
2021-03-091,5001,5271,4881,52661,2001,526
2021-03-081,4901,4981,4721,48429,9001,484
2021-03-051,4591,4711,4441,47127,3001,471
2021-03-041,4401,4701,4341,45948,1001,459
2021-03-031,4301,4421,4201,44034,2001,440
2021-03-021,4251,4371,4061,43738,2001,437
2021-03-011,4041,4221,3881,41331,7001,413
2021-02-261,4251,4251,4041,40432,7001,404
2021-02-251,4431,4431,4331,43421,5001,434
2021-02-241,4301,4341,4161,42832,1001,428
2021-02-221,4131,4361,4131,41624,7001,416
2021-02-191,4031,4121,3881,40629,9001,406
2021-02-181,4391,4391,3921,40341,5001,403
2021-02-171,4091,4401,4091,42532,9001,425
2021-02-161,3851,4261,3761,41351,3001,413
2021-02-151,3851,3951,3711,38231,8001,382
2021-02-121,3831,3931,3751,37713,3001,377
2021-02-101,3701,3971,3661,37825,5001,378
2021-02-091,3501,3691,3461,36835,3001,368
2021-02-081,3431,3631,3431,35340,6001,353
2021-02-051,3321,3451,3301,33918,0001,339
2021-02-041,3151,3371,3151,33033,5001,330
2021-02-031,3141,3241,3091,31118,1001,311
2021-02-021,3061,3141,2941,30616,7001,306
2021-02-011,2971,3091,2941,29813,2001,298
2021-01-291,3051,3151,2921,29229,5001,292
2021-01-281,3001,3191,2911,31446,2001,314
2021-01-271,3141,3241,3041,30427,9001,304
2021-01-261,3171,3211,3091,31715,5001,317
2021-01-251,3181,3231,3101,31416,0001,314
2021-01-221,3091,3221,3051,31824,2001,318
2021-01-211,3081,3231,3071,31718,4001,317
2021-01-201,3131,3151,3021,31427,5001,314
2021-01-191,3171,3321,3171,32626,1001,326
2021-01-181,2911,3171,2881,31739,8001,317
2021-01-151,3411,3451,3161,31639,3001,316
2021-01-141,3771,3801,3351,34546,0001,345
2021-01-131,3751,3851,3681,37714,6001,377
2021-01-121,3941,3981,3681,38722,6001,387
2021-01-081,3631,4011,3551,40133,8001,401
2021-01-071,3651,3801,3501,36133,6001,361
2021-01-061,3141,3551,3141,35222,1001,352
2021-01-051,3061,3171,2941,31416,6001,314
2021-01-041,3231,3241,2911,30218,7001,302

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