[8395 東証1部] 佐賀銀行 日足 時系列データ

[8395 東証1部] 佐賀銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-112548.002576.002548.002574.001170030022200
2017-12-082484.002536.002484.002529.003280082153100
2017-12-072550.002560.002529.002534.002140054425000
2017-12-062580.002611.002545.002550.0041700107567600
2017-12-052549.002580.002533.002580.002910074552000
2017-12-042600.002600.002547.002549.00920023646300
2017-12-012570.002579.002556.002576.001430036739800
2017-11-302538.002572.002520.002550.0041400105416800
2017-11-292510.002530.002498.002526.003020075934900
2017-11-282494.002504.002488.002490.00730018202600
2017-11-272480.002509.002478.002509.001650041179500
2017-11-242490.002490.002473.002481.00760018855500
2017-11-222500.002512.002490.002492.001580039492500
2017-11-212495.002513.002487.002499.001790044723200
2017-11-202473.002490.002458.002489.001640040666700
2017-11-172488.002488.002445.002473.0052300129137700
2017-11-162527.002534.002469.002478.003970099268400
2017-11-152597.002597.002502.002540.003370085826100
2017-11-142678.002678.002601.002608.002330061166200
2017-11-132755.002755.002667.002678.002060055511900
2017-11-102828.002828.002755.002758.002370065889100
2017-11-092845.002987.002800.002878.0087700254343600
2017-11-082779.002820.002764.002820.002770077323900
2017-11-072720.002782.002720.002782.001780049128600
2017-11-062820.002820.002734.002740.002920080652200
2017-11-022795.002842.002767.002820.002210062056100
2017-11-012825.002836.002775.002814.001480041545600
2017-10-312899.002899.002817.002823.002640075354000
2017-10-302841.002920.002795.002920.0046800134820800
2017-10-272791.002865.002783.002841.002450069669200
2017-10-262825.002825.002785.002791.00680019025200
2017-10-252756.002845.002756.002812.002390067245300
2017-10-242725.002775.002717.002770.001740047975600
2017-10-232702.002725.002671.002720.001220033048400
2017-10-202706.002717.002685.002692.001370036967700
2017-10-192754.002754.002712.002735.001080029530900
2017-10-182769.002769.002732.002754.00910025035600
2017-10-172792.002792.002751.002777.001370037961400
2017-10-162694.002789.002693.002778.002380065518000
2017-10-132655.002698.002655.002684.001730046237100
2017-10-122695.002695.002670.002676.00920024635800
2017-10-112677.002696.002677.002685.00550014760300
2017-10-102669.002690.002668.002690.00690018508700
2017-10-062663.002695.002663.002687.00830022237400
2017-10-052680.002684.002651.002663.00740019728600
2017-10-042710.002712.002691.002692.00690018649300
2017-10-032735.002739.002701.002728.00970026444800
2017-10-022730.002735.002707.002716.00890024229000
2017-09-292713.002722.002686.002722.00940025506300
2017-09-282685.002723.002669.002723.001920051901200
2017-09-272685.002685.002636.002656.00540014336200
2017-09-26268.00272.00268.00272.0014100038202000
2017-09-25270.00272.00269.00271.0011900032235000
2017-09-22271.00272.00267.00271.0017100046088000
2017-09-21273.00273.00269.00269.0011500031137000
2017-09-20271.00271.00268.00271.0023500063392000
2017-09-19265.00271.00265.00271.0025400068237000
2017-09-15260.00264.00260.00264.0011800030997000
2017-09-14262.00265.00261.00261.0010500027545000
2017-09-13259.00262.00258.00262.0013900036195000
2017-09-12260.00260.00257.00258.0017500045152000
2017-09-11258.00261.00256.00257.0013400034552000
2017-09-08259.00259.00257.00258.0020600053232000
2017-09-07259.00262.00258.00261.008700022638000
2017-09-06259.00260.00257.00259.0015400039830000
2017-09-05263.00265.00260.00262.0011100029069000
2017-09-04266.00266.00262.00265.0018300048228000
2017-09-01268.00268.00264.00267.0014300038048000
2017-08-31262.00266.00262.00265.0020800054871000
2017-08-30262.00262.00258.00260.007500019487000
2017-08-29261.00261.00257.00261.0010500027294000
2017-08-28261.00261.00258.00261.006300016386000
2017-08-25260.00262.00259.00262.007400019278000
2017-08-24259.00260.00258.00258.008600022264000
2017-08-23260.00261.00256.00259.009400024320000
2017-08-22260.00261.00258.00260.007800020271000
2017-08-21260.00261.00259.00260.006200016122000
2017-08-18261.00261.00258.00260.0014500037717000
2017-08-17263.00265.00261.00261.0012400032506000
2017-08-16267.00267.00264.00264.004400011644000
2017-08-15264.00268.00264.00266.008000021328000
2017-08-14268.00268.00262.00262.0011900031439000
2017-08-10264.00267.00264.00267.0010900028910000
2017-08-09270.00270.00264.00266.0015400040914000
2017-08-08272.00272.00270.00271.008600023307000
2017-08-07267.00271.00267.00271.0018000048592000
2017-08-04265.00267.00265.00267.0010600028166000
2017-08-03263.00266.00262.00265.0023200061250000
2017-08-02265.00265.00262.00263.006500017127000
2017-08-01262.00264.00260.00264.0022900060126000
2017-07-31263.00263.00261.00261.0011300029590000
2017-07-28262.00263.00261.00263.007300019158000
2017-07-27261.00263.00259.00262.009000023512000
2017-07-26261.00262.00260.00261.005800015136000
2017-07-25261.00262.00259.00261.005800015118000
2017-07-24261.00262.00259.00262.0017200044869000
2017-07-21262.00262.00260.00262.0014000036570000
2017-07-20262.00263.00261.00263.007500019680000
2017-07-19262.00262.00260.00262.0012800033467000
2017-07-18262.00262.00259.00262.0012900033677000
2017-07-14261.00263.00260.00263.0012400032478000
2017-07-13261.00261.00258.00259.009800025422000
2017-07-12262.00262.00260.00260.0011000028663000
2017-07-11260.00263.00260.00262.009200024113000
2017-07-10261.00262.00260.00260.005700014867000
2017-07-07261.00264.00261.00262.008700022827000
2017-07-06262.00264.00261.00262.0010200026784000
2017-07-05263.00263.00261.00263.0011800030970000
2017-07-04263.00264.00263.00263.0018800049514000
2017-07-03260.00264.00260.00263.0012800033504000
2017-06-30261.00262.00259.00260.0019600051100000
2017-06-29263.00264.00261.00262.0011300029659000
2017-06-28262.00263.00260.00261.0022100057748000
2017-06-27262.00263.00262.00262.006300016539000
2017-06-26260.00262.00260.00262.008300021708000
2017-06-23262.00262.00260.00260.009500024806000
2017-06-22260.00263.00260.00262.0014600038190000
2017-06-21262.00262.00260.00260.0016400042766000
2017-06-20262.00265.00262.00263.0026100068757000
2017-06-19264.00264.00258.00259.0036000094270000
2017-06-16270.00271.00261.00264.00553000146556000
2017-06-15272.00273.00268.00268.0020100054262000
2017-06-14276.00277.00272.00272.0026800073287000
2017-06-13275.00277.00275.00275.0018800051853000
2017-06-12273.00280.00273.00275.0015500042714000
2017-06-09278.00280.00277.00277.00360000100187000
2017-06-08283.00285.00281.00281.0010900030732000
2017-06-07280.00285.00278.00284.0016700047208000
2017-06-06281.00285.00279.00282.0015100042684000
2017-06-05278.00281.00274.00280.0012600035037000
2017-06-02273.00281.00273.00279.0020900058019000
2017-06-01270.00272.00269.00271.009800026544000
2017-05-31267.00268.00265.00268.0018500049420000
2017-05-30275.00275.00267.00268.0022800061429000
2017-05-29277.00277.00273.00274.0012800035121000
2017-05-26278.00279.00277.00277.008000022198000
2017-05-25281.00282.00278.00278.0015000041993000
2017-05-24283.00285.00280.00283.0017800050335000
2017-05-23280.00284.00277.00279.0024500068788000
2017-05-22281.00282.00279.00279.0014700041238000
2017-05-19280.00282.00277.00281.0018200050853000
2017-05-18283.00283.00278.00280.0018700052439000
2017-05-17284.00287.00282.00286.0014500041288000
2017-05-16287.00288.00286.00287.008300023787000
2017-05-15288.00288.00281.00285.0016400046517000
2017-05-12298.00302.00285.00288.00370000107347000
2017-05-11301.00305.00300.00305.0013700041408000
2017-05-10305.00305.00301.00302.0011000033360000
2017-05-09305.00306.00302.00304.0015400046780000
2017-05-08300.00306.00300.00305.0023800071978000
2017-05-02298.00300.00298.00299.0018200054422000
2017-05-01295.00297.00292.00297.005800017110000
2017-04-28301.00301.00297.00297.008700025878000
2017-04-27300.00302.00299.00301.0012400037340000
2017-04-26298.00302.00296.00300.0011900035612000
2017-04-25293.00299.00292.00296.0012900038279000
2017-04-24294.00296.00292.00293.0016000047018000
2017-04-21289.00292.00287.00288.0012500036133000
2017-04-20282.00289.00279.00286.0023400066732000
2017-04-19290.00290.00283.00283.0021400061064000
2017-04-18290.00294.00289.00290.0015300044534000
2017-04-17289.00289.00285.00287.0014700042207000
2017-04-14291.00293.00289.00289.0024100070044000
2017-04-13293.00297.00290.00295.0016500048495000
2017-04-12295.00295.00290.00291.007000020424000
2017-04-11298.00298.00291.00295.007300021575000
2017-04-10295.00300.00295.00298.006900020527000
2017-04-07295.00302.00294.00294.0016300048499000
2017-04-06300.00300.00293.00295.0014800043849000
2017-04-05305.00306.00302.00302.0014400043721000
2017-04-04307.00307.00302.00306.0014600044628000
2017-04-03309.00311.00303.00307.0011100034069000
2017-03-31313.00315.00305.00305.0016400050669000
2017-03-30312.00313.00308.00309.0012500038801000
2017-03-29315.00315.00306.00312.0011000034124000
2017-03-28300.00310.00300.00310.0020300062423000
2017-03-27300.00301.00295.00297.0014400042867000
2017-03-24303.00310.00300.00304.0031400095689000
2017-03-23308.00308.00302.00302.0020100061236000
2017-03-22316.00320.00312.00312.0018200057186000
2017-03-21323.00325.00322.00324.008900028813000
2017-03-17317.00323.00315.00323.00366000117642000
2017-03-16317.00320.00312.00317.0014500045985000
2017-03-15316.00321.00316.00318.0012600040153000
2017-03-14321.00323.00317.00319.0010400033238000
2017-03-13322.00322.00318.00321.0011500036804000
2017-03-10322.00322.00319.00322.00323000103874000
2017-03-09315.00318.00313.00317.0012700040091000
2017-03-08318.00320.00314.00316.0012200038577000
2017-03-07320.00322.00318.00320.006400020433000
2017-03-06319.00324.00315.00322.0017000054505000
2017-03-03318.00322.00317.00322.0013900044510000
2017-03-02318.00321.00316.00319.0014400045920000
2017-03-01315.00315.00311.00314.0011600036315000
2017-02-28305.00316.00305.00315.0028000087729000
2017-02-27309.00309.00303.00304.0017600053762000
2017-02-24309.00314.00308.00312.007500023374000
2017-02-23313.00313.00310.00311.008400026136000
2017-02-22313.00315.00313.00314.0012400038948000
2017-02-21312.00314.00310.00311.006600020561000
2017-02-20310.00314.00308.00313.004500014012000
2017-02-17310.00312.00309.00310.0014400044689000
2017-02-16310.00316.00302.00310.0017300053868000
2017-02-15308.00315.00308.00309.0014800045866000
2017-02-14308.00309.00304.00304.0013000039903000
2017-02-13308.00309.00305.00307.0010600032537000
2017-02-10301.00307.00301.00306.0018500056375000
2017-02-09299.00300.00297.00299.005400016136000
2017-02-08298.00300.00298.00300.005900017648000
2017-02-07295.00301.00295.00298.009300027786000
2017-02-06301.00301.00296.00298.0010000029878000
2017-02-03283.00300.00283.00297.0020100058953000
2017-02-02296.00296.00282.00283.0013900040012000
2017-02-01289.00293.00287.00291.0011000032009000
2017-01-31290.00291.00285.00289.0025900074833000
2017-01-30302.00302.00291.00294.0019900058967000
2017-01-27303.00304.00302.00302.0012700038464000
2017-01-26300.00302.00299.00301.009300028003000
2017-01-25299.00299.00295.00297.007700022897000
2017-01-24300.00300.00294.00295.0011500034056000
2017-01-23299.00302.00299.00299.009100027309000
2017-01-20300.00304.00299.00303.0014500043710000
2017-01-19296.00301.00296.00300.0016900050480000
2017-01-18299.00299.00292.00296.0010900032150000
2017-01-17300.00300.00295.00298.0013200039235000
2017-01-16300.00303.00299.00300.0010800032503000
2017-01-13301.00304.00299.00302.0017900054047000
2017-01-12304.00305.00300.00303.0010500031778000
2017-01-11304.00307.00304.00306.008800026887000
2017-01-10305.00307.00303.00307.0013600041542000
2017-01-06304.00305.00301.00305.0010600032181000
2017-01-05306.00307.00303.00306.0011300034513000
2017-01-04302.00307.00302.00305.0023500071565000
2016-12-30298.00299.00295.00299.0016700049697000
2016-12-29299.00302.00297.00299.0013000038810000
2016-12-28303.00303.00300.00301.005000015061000
2016-12-27301.00304.00300.00301.0010200030795000
2016-12-26305.00305.00299.00301.007800023523000
2016-12-22301.00303.00298.00303.0020400061518000
2016-12-21302.00303.00297.00299.0012100036265000
2016-12-20302.00302.00299.00302.0012100036455000
2016-12-19303.00307.00299.00303.0026100078885000
2016-12-16301.00303.00299.00303.0024600074178000
2016-12-15300.00301.00291.00296.0027500081369000
2016-12-14302.00302.00296.00300.0013500040362000
2016-12-13303.00303.00298.00301.0019000057042000
2016-12-12305.00306.00295.00302.0011500034630000
2016-12-09298.00305.00295.00305.0025000075091000
2016-12-08294.00296.00288.00296.0022700066295000
2016-12-07283.00290.00283.00290.0018000051825000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter