8395 (株)佐賀銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,844	1,869	1,842	1,849	21,700	1,849
2023-12-28	1,819	1,850	1,819	1,847	16,500	1,847
2023-12-27	1,805	1,832	1,805	1,832	25,700	1,832
2023-12-26	1,800	1,810	1,797	1,805	16,600	1,805
2023-12-25	1,820	1,822	1,803	1,805	26,700	1,805
2023-12-22	1,760	1,801	1,760	1,801	34,300	1,801
2023-12-21	1,772	1,782	1,755	1,760	31,600	1,760
2023-12-20	1,780	1,796	1,780	1,788	58,000	1,788
2023-12-19	1,814	1,818	1,798	1,804	71,500	1,804
2023-12-18	1,828	1,840	1,802	1,814	43,700	1,814
2023-12-15	1,810	1,833	1,804	1,828	63,300	1,828
2023-12-14	1,846	1,852	1,807	1,810	50,900	1,810
2023-12-13	1,843	1,859	1,834	1,840	63,300	1,840
2023-12-12	1,867	1,873	1,848	1,852	43,000	1,852
2023-12-11	1,890	1,906	1,872	1,877	61,800	1,877
2023-12-08	1,872	1,899	1,870	1,881	68,900	1,881
2023-12-07	1,842	1,867	1,840	1,866	37,800	1,866
2023-12-06	1,828	1,862	1,828	1,862	46,600	1,862
2023-12-05	1,867	1,867	1,846	1,846	78,400	1,846
2023-12-04	1,867	1,878	1,858	1,867	20,800	1,867
2023-12-01	1,880	1,885	1,863	1,874	31,300	1,874
2023-11-30	1,855	1,885	1,855	1,875	22,900	1,875
2023-11-29	1,885	1,895	1,862	1,863	44,100	1,863
2023-11-28	1,894	1,924	1,890	1,895	26,000	1,895
2023-11-27	1,897	1,911	1,890	1,906	17,000	1,906
2023-11-24	1,890	1,902	1,890	1,899	31,300	1,899
2023-11-22	1,870	1,898	1,869	1,898	34,900	1,898
2023-11-21	1,904	1,918	1,892	1,895	33,700	1,895
2023-11-20	1,913	1,947	1,909	1,916	20,600	1,916
2023-11-17	1,899	1,923	1,886	1,918	26,400	1,918
2023-11-16	1,921	1,959	1,906	1,906	48,400	1,906
2023-11-15	1,953	1,955	1,923	1,930	39,800	1,930
2023-11-14	1,964	1,980	1,944	1,959	21,800	1,959
2023-11-13	1,970	1,981	1,953	1,967	14,500	1,967
2023-11-10	1,950	1,987	1,950	1,980	27,100	1,980
2023-11-09	1,950	1,988	1,912	1,973	51,000	1,973
2023-11-08	2,043	2,043	1,939	1,951	90,200	1,951
2023-11-07	2,027	2,074	2,027	2,051	20,000	2,051
2023-11-06	2,085	2,085	2,050	2,053	37,900	2,053
2023-11-02	2,100	2,112	2,050	2,079	33,200	2,079
2023-11-01	2,052	2,096	2,043	2,092	42,500	2,092
2023-10-31	2,019	2,067	1,993	2,051	44,900	2,051
2023-10-30	1,997	2,030	1,980	1,983	41,500	1,983
2023-10-27	1,957	1,997	1,953	1,997	30,800	1,997
2023-10-26	1,941	1,967	1,934	1,943	18,000	1,943
2023-10-25	1,918	1,978	1,918	1,957	23,700	1,957
2023-10-24	1,951	1,951	1,901	1,938	22,400	1,938
2023-10-23	1,958	1,992	1,957	1,958	16,100	1,958
2023-10-20	1,973	2,011	1,967	1,972	26,900	1,972
2023-10-19	1,970	2,000	1,970	1,985	20,600	1,985
2023-10-18	1,980	2,012	1,974	1,995	23,000	1,995
2023-10-17	1,962	1,973	1,944	1,959	11,100	1,959
2023-10-16	1,930	1,970	1,930	1,956	19,100	1,956
2023-10-13	1,995	2,023	1,966	1,970	27,700	1,970
2023-10-12	2,001	2,026	1,992	2,023	27,600	2,023
2023-10-11	2,046	2,054	2,018	2,030	21,400	2,030
2023-10-10	1,982	2,047	1,982	2,046	36,100	2,046
2023-10-06	1,966	2,002	1,954	1,987	19,500	1,987
2023-10-05	1,908	1,987	1,905	1,975	44,500	1,975
2023-10-04	1,940	1,942	1,897	1,903	54,000	1,903
2023-10-03	2,021	2,039	1,970	1,976	44,300	1,976
2023-10-02	2,043	2,100	2,025	2,050	51,800	2,050
2023-09-29	2,094	2,096	2,026	2,034	63,200	2,034
2023-09-28	2,098	2,124	2,092	2,103	61,400	2,103
2023-09-27	2,075	2,105	2,052	2,105	47,400	2,105
2023-09-26	2,084	2,096	2,069	2,081	25,500	2,081
2023-09-25	2,095	2,095	2,057	2,069	39,100	2,069
2023-09-22	2,091	2,134	2,084	2,121	44,800	2,121
2023-09-21	2,090	2,132	2,090	2,107	30,300	2,107
2023-09-20	2,132	2,147	2,100	2,106	76,300	2,106
2023-09-19	2,074	2,120	2,074	2,119	54,100	2,119
2023-09-15	2,118	2,135	2,068	2,074	88,600	2,074
2023-09-14	2,100	2,115	2,088	2,105	86,200	2,105
2023-09-13	2,095	2,118	2,078	2,094	50,500	2,094
2023-09-12	2,080	2,092	2,032	2,075	45,400	2,075
2023-09-11	1,979	2,065	1,979	2,061	84,200	2,061
2023-09-08	1,950	1,967	1,947	1,958	78,300	1,958
2023-09-07	1,934	1,970	1,926	1,960	53,400	1,960
2023-09-06	1,901	1,950	1,901	1,946	47,600	1,946
2023-09-05	1,918	1,918	1,880	1,895	48,700	1,895
2023-09-04	1,837	1,885	1,837	1,884	38,600	1,884
2023-09-01	1,814	1,838	1,814	1,829	50,500	1,829
2023-08-31	1,814	1,820	1,809	1,810	25,000	1,810
2023-08-30	1,795	1,821	1,795	1,815	31,400	1,815
2023-08-29	1,800	1,801	1,782	1,795	21,200	1,795
2023-08-28	1,778	1,800	1,778	1,796	21,800	1,796
2023-08-25	1,764	1,781	1,758	1,777	24,000	1,777
2023-08-24	1,750	1,776	1,750	1,771	20,400	1,771
2023-08-23	1,749	1,752	1,736	1,750	9,000	1,750
2023-08-22	1,740	1,751	1,738	1,750	18,100	1,750
2023-08-21	1,716	1,742	1,714	1,728	22,600	1,728
2023-08-18	1,733	1,735	1,720	1,726	23,100	1,726
2023-08-17	1,719	1,738	1,707	1,738	33,600	1,738
2023-08-16	1,731	1,732	1,715	1,715	41,300	1,715
2023-08-15	1,748	1,757	1,743	1,753	16,100	1,753
2023-08-14	1,775	1,780	1,753	1,753	21,300	1,753
2023-08-10	1,755	1,761	1,744	1,754	17,300	1,754
2023-08-09	1,765	1,765	1,746	1,755	31,600	1,755
2023-08-08	1,768	1,779	1,768	1,776	23,800	1,776
2023-08-07	1,763	1,780	1,754	1,768	38,600	1,768
2023-08-04	1,778	1,803	1,774	1,803	39,900	1,803
2023-08-03	1,776	1,785	1,765	1,778	38,700	1,778
2023-08-02	1,802	1,803	1,784	1,785	39,800	1,785
2023-08-01	1,819	1,830	1,807	1,808	30,700	1,808
2023-07-31	1,837	1,840	1,806	1,824	53,000	1,824
2023-07-28	1,752	1,808	1,747	1,807	61,700	1,807
2023-07-27	1,750	1,750	1,732	1,747	17,000	1,747
2023-07-26	1,737	1,745	1,721	1,743	21,500	1,743
2023-07-25	1,720	1,734	1,718	1,729	15,400	1,729
2023-07-24	1,725	1,728	1,713	1,720	18,600	1,720
2023-07-21	1,728	1,735	1,712	1,719	32,400	1,719
2023-07-20	1,729	1,737	1,718	1,720	26,900	1,720
2023-07-19	1,722	1,732	1,709	1,720	36,800	1,720
2023-07-18	1,683	1,705	1,683	1,704	41,600	1,704
2023-07-14	1,710	1,710	1,680	1,685	40,100	1,685
2023-07-13	1,712	1,712	1,690	1,701	41,900	1,701
2023-07-12	1,724	1,728	1,708	1,712	31,900	1,712
2023-07-11	1,723	1,730	1,701	1,708	37,300	1,708
2023-07-10	1,705	1,731	1,704	1,720	82,400	1,720
2023-07-07	1,683	1,703	1,668	1,698	47,200	1,698
2023-07-06	1,696	1,704	1,681	1,695	46,800	1,695
2023-07-05	1,700	1,706	1,675	1,696	57,000	1,696
2023-07-04	1,680	1,700	1,678	1,700	85,100	1,700
2023-07-03	1,667	1,675	1,662	1,667	24,600	1,667
2023-06-30	1,670	1,675	1,657	1,661	31,000	1,661
2023-06-29	1,674	1,685	1,659	1,663	27,100	1,663
2023-06-28	1,650	1,669	1,649	1,669	46,300	1,669
2023-06-27	1,646	1,650	1,630	1,646	29,600	1,646
2023-06-26	1,621	1,648	1,615	1,646	52,200	1,646
2023-06-23	1,635	1,648	1,617	1,620	48,500	1,620
2023-06-22	1,621	1,635	1,616	1,635	55,200	1,635
2023-06-21	1,610	1,622	1,610	1,615	44,300	1,615
2023-06-20	1,619	1,624	1,607	1,612	42,300	1,612
2023-06-19	1,600	1,617	1,600	1,617	34,200	1,617
2023-06-16	1,609	1,618	1,595	1,596	86,700	1,596
2023-06-15	1,617	1,621	1,608	1,609	27,300	1,609
2023-06-14	1,615	1,622	1,609	1,617	24,500	1,617
2023-06-13	1,620	1,629	1,610	1,614	30,700	1,614
2023-06-12	1,618	1,627	1,609	1,617	30,800	1,617
2023-06-09	1,610	1,623	1,609	1,617	37,900	1,617
2023-06-08	1,617	1,632	1,605	1,609	20,200	1,609
2023-06-07	1,622	1,634	1,607	1,608	35,600	1,608
2023-06-06	1,623	1,631	1,614	1,616	23,100	1,616
2023-06-05	1,654	1,664	1,623	1,636	40,100	1,636
2023-06-02	1,625	1,642	1,625	1,641	19,700	1,641
2023-06-01	1,607	1,628	1,606	1,619	30,700	1,619
2023-05-31	1,614	1,623	1,608	1,614	34,600	1,614
2023-05-30	1,619	1,623	1,611	1,614	24,700	1,614
2023-05-29	1,629	1,635	1,619	1,619	15,500	1,619
2023-05-26	1,620	1,637	1,614	1,615	23,800	1,615
2023-05-25	1,620	1,638	1,620	1,633	22,300	1,633
2023-05-24	1,630	1,650	1,630	1,633	11,700	1,633
2023-05-23	1,637	1,643	1,625	1,631	29,900	1,631
2023-05-22	1,640	1,656	1,631	1,634	38,400	1,634
2023-05-19	1,678	1,678	1,648	1,651	18,900	1,651
2023-05-18	1,683	1,700	1,678	1,678	43,500	1,678
2023-05-17	1,660	1,679	1,651	1,675	21,000	1,675
2023-05-16	1,679	1,679	1,653	1,666	17,000	1,666
2023-05-15	1,662	1,675	1,645	1,666	25,500	1,666
2023-05-12	1,660	1,660	1,620	1,655	61,000	1,655
2023-05-11	1,659	1,675	1,655	1,669	18,900	1,669
2023-05-10	1,675	1,684	1,662	1,667	23,800	1,667
2023-05-09	1,655	1,665	1,633	1,665	38,400	1,665
2023-05-08	1,635	1,647	1,632	1,635	23,600	1,635
2023-05-02	1,650	1,658	1,635	1,647	25,600	1,647
2023-05-01	1,669	1,682	1,627	1,650	41,000	1,650
2023-04-28	1,662	1,680	1,644	1,668	40,900	1,668
2023-04-27	1,640	1,661	1,638	1,657	25,200	1,657
2023-04-26	1,633	1,654	1,633	1,640	36,800	1,640
2023-04-25	1,622	1,636	1,620	1,626	22,200	1,626
2023-04-24	1,644	1,644	1,621	1,624	15,600	1,624
2023-04-21	1,642	1,655	1,632	1,637	32,200	1,637
2023-04-20	1,623	1,664	1,623	1,655	25,200	1,655
2023-04-19	1,630	1,637	1,617	1,637	28,800	1,637
2023-04-18	1,625	1,655	1,625	1,638	35,800	1,638
2023-04-17	1,605	1,615	1,597	1,611	34,200	1,611
2023-04-14	1,606	1,607	1,594	1,604	23,300	1,604
2023-04-13	1,601	1,611	1,599	1,606	37,900	1,606
2023-04-12	1,610	1,622	1,601	1,613	23,100	1,613
2023-04-11	1,599	1,605	1,582	1,602	28,500	1,602
2023-04-10	1,604	1,608	1,590	1,599	32,900	1,599
2023-04-07	1,618	1,619	1,603	1,603	30,000	1,603
2023-04-06	1,611	1,625	1,591	1,599	69,100	1,599
2023-04-05	1,630	1,633	1,611	1,623	33,800	1,623
2023-04-04	1,667	1,667	1,637	1,656	32,800	1,656
2023-04-03	1,632	1,672	1,632	1,657	37,600	1,657
2023-03-31	1,626	1,630	1,612	1,620	31,000	1,620
2023-03-30	1,619	1,619	1,584	1,610	63,300	1,610
2023-03-29	1,612	1,643	1,612	1,638	44,100	1,638
2023-03-28	1,621	1,626	1,601	1,611	36,800	1,611
2023-03-27	1,610	1,615	1,592	1,602	53,600	1,602
2023-03-24	1,622	1,623	1,605	1,612	73,800	1,612
2023-03-23	1,634	1,634	1,612	1,632	45,500	1,632
2023-03-22	1,652	1,674	1,640	1,646	32,700	1,646
2023-03-20	1,638	1,651	1,615	1,616	37,600	1,616
2023-03-17	1,675	1,683	1,630	1,641	79,400	1,641
2023-03-16	1,612	1,640	1,603	1,635	60,900	1,635
2023-03-15	1,694	1,724	1,674	1,687	56,900	1,687
2023-03-14	1,700	1,700	1,632	1,654	117,300	1,654
2023-03-13	1,796	1,796	1,720	1,745	138,600	1,745
2023-03-10	1,890	1,899	1,831	1,836	81,400	1,836
2023-03-09	1,889	1,930	1,889	1,913	40,100	1,913
2023-03-08	1,850	1,882	1,850	1,876	29,000	1,876
2023-03-07	1,841	1,868	1,841	1,865	28,200	1,865
2023-03-06	1,879	1,879	1,840	1,840	35,800	1,840
2023-03-03	1,872	1,892	1,871	1,872	29,300	1,872
2023-03-02	1,921	1,936	1,867	1,876	46,700	1,876
2023-03-01	1,857	1,916	1,847	1,912	50,300	1,912
2023-02-28	1,876	1,876	1,841	1,859	45,100	1,859
2023-02-27	1,847	1,873	1,847	1,873	23,900	1,873
2023-02-24	1,881	1,895	1,839	1,847	34,800	1,847
2023-02-22	1,862	1,881	1,851	1,867	34,900	1,867
2023-02-21	1,846	1,870	1,846	1,870	36,000	1,870
2023-02-20	1,830	1,854	1,830	1,846	18,500	1,846
2023-02-17	1,825	1,832	1,818	1,827	24,800	1,827
2023-02-16	1,857	1,872	1,831	1,840	32,200	1,840
2023-02-15	1,860	1,873	1,850	1,853	27,900	1,853
2023-02-14	1,857	1,884	1,852	1,865	16,100	1,865
2023-02-13	1,866	1,903	1,852	1,852	36,800	1,852
2023-02-10	1,846	1,880	1,842	1,863	44,600	1,863
2023-02-09	1,846	1,854	1,832	1,845	34,500	1,845
2023-02-08	1,834	1,855	1,823	1,841	40,700	1,841
2023-02-07	1,792	1,839	1,792	1,833	37,000	1,833
2023-02-06	1,806	1,812	1,759	1,790	38,300	1,790
2023-02-03	1,804	1,817	1,794	1,811	21,700	1,811
2023-02-02	1,832	1,832	1,808	1,817	21,600	1,817
2023-02-01	1,870	1,885	1,835	1,841	17,900	1,841
2023-01-31	1,875	1,893	1,850	1,850	28,400	1,850
2023-01-30	1,828	1,883	1,827	1,874	33,500	1,874
2023-01-27	1,795	1,827	1,784	1,827	27,900	1,827
2023-01-26	1,790	1,797	1,773	1,789	14,900	1,789
2023-01-25	1,803	1,819	1,782	1,791	17,900	1,791
2023-01-24	1,767	1,815	1,767	1,811	35,100	1,811
2023-01-23	1,780	1,781	1,756	1,765	22,100	1,765
2023-01-20	1,750	1,768	1,740	1,756	17,700	1,756
2023-01-19	1,789	1,808	1,746	1,751	80,500	1,751
2023-01-18	1,781	1,794	1,724	1,791	56,800	1,791
2023-01-17	1,816	1,816	1,765	1,781	27,300	1,781
2023-01-16	1,854	1,878	1,801	1,803	53,600	1,803
2023-01-13	1,769	1,858	1,766	1,838	102,700	1,838
2023-01-12	1,730	1,770	1,724	1,752	67,500	1,752
2023-01-11	1,722	1,731	1,714	1,730	18,800	1,730
2023-01-10	1,759	1,770	1,728	1,728	18,500	1,728
2023-01-06	1,737	1,780	1,730	1,755	26,500	1,755
2023-01-05	1,793	1,793	1,755	1,757	26,100	1,757
2023-01-04	1,798	1,798	1,760	1,783	37,700	1,783

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 [2023年度]

8395 (株)佐賀銀行の時系列データ [2023年度]