[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 
2017-04-27300.00302.00299.00301.0012400037340000
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
2016-12-06283.00286.00282.00283.0013200037422000
2016-12-05281.00282.00278.00281.0017500049107000
2016-12-02281.00283.00280.00281.009500026751000
2016-12-01280.00284.00278.00279.0012500035037000
2016-11-30276.00278.00275.00277.0012000033209000
2016-11-29276.00277.00275.00277.004300011884000
2016-11-28272.00279.00272.00278.008100022488000
2016-11-25275.00277.00272.00276.009900027198000
2016-11-24282.00282.00271.00276.009800027025000
2016-11-22281.00282.00278.00280.009600026925000
2016-11-21278.00282.00276.00282.0014500040504000
2016-11-18277.00279.00276.00277.0012000033259000
2016-11-17271.00275.00268.00275.0016200044145000
2016-11-16269.00274.00266.00274.0018700050621000
2016-11-15274.00274.00266.00269.0013000035171000
2016-11-14274.00277.00272.00275.0016500045338000
2016-11-11268.00280.00261.00269.0026000070636000
2016-11-10266.00270.00262.00268.0016800044817000
2016-11-09269.00269.00246.00254.0023500060270000
2016-11-08265.00270.00265.00268.009900026488000
2016-11-07266.00270.00266.00266.008600022996000
2016-11-04263.00265.00259.00264.009700025469000
2016-11-02268.00268.00264.00267.008000021313000
2016-11-01273.00274.00270.00273.007100019336000
2016-10-31272.00276.00270.00274.0010800029537000
2016-10-28272.00276.00270.00274.0023200063410000
2016-10-27269.00271.00265.00271.0012500033649000
2016-10-26267.00268.00263.00266.0010700028369000
2016-10-25267.00272.00267.00270.0012300033178000
2016-10-24267.00268.00264.00267.006900018328000
2016-10-21263.00269.00263.00269.009900026423000
2016-10-20261.00265.00260.00265.0013700035965000
2016-10-19253.00262.00253.00261.0020100051487000
2016-10-18259.00260.00257.00257.0011200028906000
2016-10-17261.00264.00258.00259.008000020789000
2016-10-14257.00258.00253.00258.0019800050762000
2016-10-13267.00267.00257.00257.0018100047027000
2016-10-12264.00266.00261.00264.0011500030281000
2016-10-11266.00273.00266.00269.009200024806000
2016-10-07264.00270.00264.00270.0016500044159000
2016-10-06260.00264.00259.00263.0016600043549000
2016-10-05257.00260.00257.00260.009800025427000
2016-10-04252.00260.00252.00258.0013900035775000
2016-10-03250.00254.00247.00250.007800019568000
2016-09-30251.00252.00246.00248.0018600046395000
2016-09-29254.00256.00246.00256.0010800027225000
2016-09-28255.00255.00244.00250.009800024398000
2016-09-27253.00255.00242.00255.0021200053096000
2016-09-26259.00259.00253.00255.0011800030172000
2016-09-23262.00263.00257.00262.0022700059218000
2016-09-21245.00262.00236.00262.0029700075058000
2016-09-20244.00251.00244.00245.0022900056574000
2016-09-16230.00244.00230.00244.0017700042282000
2016-09-15231.00233.00228.00228.009200021147000
2016-09-14232.00234.00228.00233.008900020585000
2016-09-13234.00235.00232.00234.004700010992000
2016-09-12237.00239.00234.00234.008900020964000
2016-09-09240.00240.00238.00239.0011800028295000
2016-09-08233.00240.00233.00239.0019200045520000
2016-09-07231.00234.00230.00233.0010000023210000
2016-09-06230.00234.00230.00234.008400019567000
2016-09-05232.00234.00230.00230.007800018073000
2016-09-02237.00237.00229.00231.0027900064631000
2016-09-01235.00240.00234.00237.0013400031723000
2016-08-31230.00234.00229.00233.008300019210000
2016-08-30227.00230.00227.00228.00300006834000
2016-08-29225.00228.00225.00227.007000015810000
2016-08-26223.00223.00219.00223.0016700036972000
2016-08-25224.00225.00222.00223.00390008707000
2016-08-24224.00227.00224.00224.00170003834000
2016-08-23231.00231.00223.00223.007100016002000
2016-08-22226.00232.00222.00231.008300018811000
2016-08-19229.00230.00225.00226.008700019866000
2016-08-18227.00236.00227.00229.008200018876000
2016-08-17226.00231.00225.00229.0015700035738000
2016-08-16234.00234.00226.00226.0010700024488000
2016-08-15240.00240.00232.00234.004600010783000
2016-08-12244.00244.00232.00240.0014100033653000
2016-08-10242.00242.00238.00240.00300007199000
2016-08-09240.00243.00238.00243.005900014219000
2016-08-08240.00245.00226.00240.0022300053224000
2016-08-05236.00239.00228.00232.007900018451000
2016-08-04236.00238.00221.00236.0013700032034000
2016-08-03245.00248.00233.00233.0012100028945000
2016-08-02260.00260.00253.00253.008100020717000
2016-08-01258.00263.00254.00263.0019100049507000
2016-07-29244.00262.00239.00260.0019400049383000
2016-07-28248.00253.00245.00246.008200020287000
2016-07-27251.00253.00243.00250.0019500048796000
2016-07-26246.00249.00243.00247.0011100027249000
2016-07-25238.00245.00238.00245.009700023531000
2016-07-22242.00246.00241.00242.004700011410000
2016-07-21247.00251.00244.00246.008000019795000
2016-07-20243.00246.00241.00246.0010700026112000
2016-07-19245.00247.00243.00246.009000022043000
2016-07-15241.00246.00239.00245.0017600042841000
2016-07-14239.00242.00236.00237.0011600027689000
2016-07-13238.00245.00237.00242.0014200034348000
2016-07-12227.00239.00227.00236.0018000042001000
2016-07-11222.00228.00212.00227.0011800026545000
2016-07-08218.00219.00212.00214.009000019318000
2016-07-07212.00217.00212.00217.009200019834000
2016-07-06220.00220.00212.00215.0011400024640000
2016-07-05224.00225.00221.00223.009100020298000
2016-07-04229.00229.00226.00228.0025100057157000
2016-07-01225.00228.00225.00228.0011700026488000
2016-06-30218.00224.00218.00222.0018400040858000
2016-06-29216.00221.00213.00216.0010600023071000
2016-06-28211.00217.00203.00213.0013600028889000
2016-06-27214.00214.00208.00211.0012500026443000
2016-06-24226.00229.00207.00208.0016700036245000
2016-06-23216.00224.00216.00224.009100020172000
2016-06-22224.00226.00217.00219.0030400067308000
2016-06-21218.00224.00218.00224.0011800026007000
2016-06-20214.00218.00213.00218.0014200030572000
2016-06-17210.00214.00210.00212.0021500045547000
2016-06-16215.00215.00207.00207.0010700022487000
2016-06-15213.00219.00213.00214.0010900023518000
2016-06-14220.00220.00215.00216.007500016245000
2016-06-13225.00226.00219.00219.007700017085000
2016-06-10236.00236.00228.00231.0020000046774000
2016-06-09236.00237.00234.00235.005600013172000
2016-06-08235.00240.00235.00239.005500013140000
2016-06-07232.00238.00232.00238.005600013235000
2016-06-06232.00235.00231.00234.008500019777000
2016-06-03236.00240.00233.00235.005400012715000
2016-06-02243.00243.00237.00237.008700020881000
2016-06-01245.00249.00244.00245.005800014200000
2016-05-31237.00245.00234.00245.0025900062763000
2016-05-30237.00238.00236.00237.00190004508000
2016-05-27237.00237.00235.00236.00320007560000
2016-05-26238.00238.00237.00237.00420009976000
2016-05-25238.00241.00235.00235.0021000049806000
2016-05-24235.00237.00233.00236.0010800025398000
2016-05-23232.00234.00230.00234.006700015590000
2016-05-20227.00233.00227.00232.0010500024230000
2016-05-19227.00230.00225.00227.0022000050009000
2016-05-18225.00227.00223.00227.0011900026833000
2016-05-17219.00224.00218.00223.0012200026949000
2016-05-16211.00218.00211.00216.0011300024452000
2016-05-13218.00218.00211.00211.0019800042554000
2016-05-12217.00219.00215.00218.007100015421000
2016-05-11217.00221.00215.00218.008300018093000
2016-05-10211.00217.00210.00215.0011400024270000
2016-05-09208.00213.00208.00210.006900014490000
2016-05-06211.00212.00206.00208.0012000025083000
2016-05-02217.00218.00206.00207.0027800058764000
2016-04-28234.00239.00221.00221.0022700051458000
2016-04-27229.00233.00229.00231.008900020573000
2016-04-26229.00230.00226.00230.007800017813000
2016-04-25227.00230.00223.00230.0020000045552000
2016-04-22219.00225.00218.00225.0015600034616000
2016-04-21215.00219.00215.00219.0018700040560000

   ※ 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。 

s7db.com Twitter Blog