[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 
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
2016-04-20219.00220.00214.00214.0019700042895000
2016-04-19215.00219.00214.00218.0020100043465000
2016-04-18211.00212.00210.00211.007900016677000
2016-04-15212.00215.00211.00215.006300013450000
2016-04-14212.00215.00210.00214.0012800027295000
2016-04-13205.00210.00205.00207.007800016224000
2016-04-12199.00205.00195.00204.0012900025927000
2016-04-11201.00201.00198.00199.006000011960000
2016-04-08200.00205.00199.00202.0017900036118000
2016-04-07204.00204.00202.00203.007500015249000
2016-04-06201.00204.00200.00201.009700019571000
2016-04-05206.00207.00201.00201.0011100022523000
2016-04-04206.00208.00203.00208.009600019813000
2016-04-01215.00215.00204.00204.0017300035935000
2016-03-31213.00217.00211.00212.0017200036694000
2016-03-30219.00219.00213.00215.007100015280000
2016-03-29220.00221.00216.00220.008400018410000
2016-03-28219.00224.00217.00224.0011500025475000
2016-03-25221.00222.00217.00219.0013500029618000
2016-03-24225.00225.00220.00221.009400020882000
2016-03-23228.00228.00225.00226.008000018137000
2016-03-22224.00228.00223.00227.0012600028436000
2016-03-18223.00225.00219.00224.0019300042859000
2016-03-17223.00228.00221.00222.0013800030945000
2016-03-16225.00226.00221.00221.006800015123000
2016-03-15224.00229.00223.00227.0010400023499000
2016-03-14218.00227.00218.00224.0016000035648000
2016-03-11214.00219.00212.00218.0020400043865000
2016-03-10214.00216.00211.00214.0012600026913000
2016-03-09214.00214.00210.00213.0014300030362000
2016-03-08221.00222.00216.00217.0012100026431000
2016-03-07221.00225.00219.00222.007300016200000
2016-03-04216.00222.00216.00219.0019000041694000
2016-03-03213.00219.00213.00217.009200019876000
2016-03-02213.00214.00209.00212.0013600028866000
2016-03-01204.00209.00202.00207.0016900034692000
2016-02-29208.00211.00203.00203.0011100022934000
2016-02-26204.00206.00203.00205.0024600050409000
2016-02-25198.00202.00198.00200.0013400026794000
2016-02-24195.00202.00194.00197.0011400022550000
2016-02-23203.00203.00197.00197.009400018693000
2016-02-22199.00201.00197.00200.0013600027073000
2016-02-19203.00203.00199.00200.0010500021190000
2016-02-18204.00204.00199.00203.0014100028486000
2016-02-17199.00204.00199.00199.0011100022305000
2016-02-16203.00206.00199.00199.0013200026710000
2016-02-15197.00204.00197.00203.0021800043911000
2016-02-12194.00197.00192.00192.0022800044351000
2016-02-10204.00205.00197.00198.0023200046412000
2016-02-09210.00210.00201.00202.0021600044115000
2016-02-08215.00219.00213.00215.0013500029128000
2016-02-05220.00225.00216.00218.0013800030214000
2016-02-04231.00233.00221.00221.0031000069974000
2016-02-03234.00234.00231.00231.0012700029476000
2016-02-02239.00245.00238.00238.0017500042111000
2016-02-01249.00249.00238.00241.0023200056229000
2016-01-29242.00249.00237.00248.0022100054093000
2016-01-28241.00246.00240.00242.007600018465000
2016-01-27241.00243.00239.00240.009600023101000
2016-01-26239.00241.00237.00237.0011500027362000
2016-01-25245.00248.00243.00245.007500018360000
2016-01-22246.00246.00241.00244.0014900036255000
2016-01-21245.00254.00238.00238.0012700031031000
2016-01-20250.00251.00246.00246.0015900039591000
2016-01-19254.00254.00247.00248.0019700049555000
2016-01-18252.00255.00251.00254.0010400026325000
2016-01-15260.00260.00253.00253.0013200033680000
2016-01-14258.00260.00256.00257.0016200041659000
2016-01-13261.00266.00258.00261.0021000054864000
2016-01-12260.00262.00259.00259.0014400037466000
2016-01-08262.00265.00262.00263.0012900033894000
2016-01-07265.00268.00263.00264.0010700028276000
2016-01-06268.00269.00266.00266.0010100026975000
2016-01-05268.00271.00268.00269.007900021269000
2016-01-04270.00273.00268.00268.009000024247000
2015-12-30273.00273.00271.00271.005800015782000
2015-12-29268.00273.00268.00272.0010000027093000
2015-12-28267.00269.00266.00268.007000018714000
2015-12-25268.00269.00266.00267.0016000042785000
2015-12-24269.00270.00265.00268.0027600073863000
2015-12-22268.00269.00267.00268.0011500030863000
2015-12-21268.00269.00267.00268.0010800028926000
2015-12-18270.00272.00268.00268.0024500066103000
2015-12-17269.00272.00268.00270.0029700080190000
2015-12-16265.00267.00265.00267.0012300032710000
2015-12-15263.00266.00263.00263.0017900047149000
2015-12-14263.00265.00262.00264.0012100031832000
2015-12-11266.00268.00265.00267.0026300069991000
2015-12-10268.00268.00264.00266.0014400038274000
2015-12-09269.00269.00267.00268.0019000050938000
2015-12-08271.00271.00269.00269.009100024536000
2015-12-07270.00272.00269.00269.008300022408000
2015-12-04270.00270.00267.00269.0022700061080000
2015-12-03271.00272.00270.00271.0017000046038000
2015-12-02273.00273.00271.00273.0016000043573000
2015-12-01271.00274.00271.00272.0011000029970000

   ※ 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