スルガ銀行(8358)の株価時系列情報
スルガ銀行(8358)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 571 | 578 | 571 | 578 | 10,034 |
1986/12/26 | 567 | 572 | 567 | 572 | 16,055 |
1986/12/25 | 571 | 572 | 571 | 572 | 2,007 |
1986/12/24 | 569 | 572 | 569 | 572 | 47,160 |
1986/12/23 | 568 | 572 | 568 | 572 | 15,051 |
1986/12/22 | 568 | 572 | 568 | 572 | 6,020 |
1986/12/19 | 568 | 572 | 568 | 572 | 14,048 |
1986/12/18 | 571 | 572 | 571 | 572 | 3,010 |
1986/12/17 | 572 | 572 | 572 | 572 | 4,014 |
1986/12/16 | 567 | 573 | 567 | 573 | 22,075 |
1986/12/15 | 568 | 572 | 568 | 572 | 17,058 |
1986/12/12 | 573 | 573 | 573 | 573 | 3,010 |
1986/12/11 | 572 | 572 | 572 | 572 | 2,007 |
1986/12/09 | 572 | 572 | 572 | 572 | 1,003 |
1986/12/08 | 572 | 573 | 572 | 573 | 5,017 |
1986/12/03 | 578 | 578 | 578 | 578 | 1,003 |
1986/12/02 | 563 | 578 | 563 | 578 | 11,037 |
1986/12/01 | 573 | 573 | 573 | 573 | 5,017 |
1986/11/29 | 571 | 573 | 571 | 573 | 10,034 |
1986/11/26 | 573 | 573 | 573 | 573 | 25,085 |
1986/11/25 | 568 | 572 | 568 | 572 | 41,140 |
1986/11/22 | 571 | 571 | 568 | 571 | 8,027 |
1986/11/19 | 571 | 571 | 571 | 571 | 5,017 |
1986/11/18 | 568 | 571 | 568 | 571 | 7,024 |
1986/11/17 | 570 | 571 | 570 | 571 | 8,027 |
1986/11/14 | 572 | 573 | 572 | 573 | 4,014 |
1986/11/12 | 573 | 573 | 573 | 573 | 4,014 |
1986/11/06 | 573 | 573 | 573 | 573 | 10,034 |
1986/11/05 | 578 | 578 | 578 | 578 | 3,010 |
1986/11/04 | 578 | 578 | 578 | 578 | 5,017 |
1986/10/31 | 578 | 578 | 578 | 578 | 32,109 |
1986/10/27 | 578 | 578 | 578 | 578 | 4,014 |
1986/10/25 | 582 | 582 | 582 | 582 | 4,014 |
1986/10/24 | 582 | 583 | 582 | 583 | 2,007 |
1986/10/23 | 583 | 583 | 583 | 583 | 3,010 |
1986/10/21 | 584 | 585 | 584 | 585 | 3,010 |
1986/10/20 | 585 | 585 | 585 | 585 | 49,167 |
1986/10/17 | 585 | 585 | 585 | 585 | 14,048 |
1986/10/16 | 585 | 585 | 584 | 585 | 5,017 |
1986/10/15 | 584 | 585 | 584 | 585 | 3,010 |
1986/10/08 | 587 | 587 | 587 | 587 | 1,003 |
1986/10/07 | 587 | 587 | 587 | 587 | 1,003 |
1986/10/06 | 583 | 587 | 583 | 587 | 2,007 |
1986/10/04 | 587 | 587 | 587 | 587 | 2,007 |
1986/10/03 | 583 | 588 | 583 | 588 | 18,061 |
1986/10/02 | 588 | 593 | 588 | 593 | 6,020 |
1986/10/01 | 598 | 598 | 598 | 598 | 103,351 |
1986/09/30 | 598 | 598 | 598 | 598 | 28,095 |
1986/09/26 | 598 | 598 | 598 | 598 | 30,102 |
1986/09/25 | 598 | 598 | 598 | 598 | 40,136 |
1986/09/24 | 598 | 598 | 598 | 598 | 105,358 |
1986/09/18 | 592 | 598 | 592 | 598 | 56,191 |
1986/09/17 | 593 | 598 | 593 | 598 | 23,078 |
1986/09/16 | 594 | 596 | 592 | 593 | 208,709 |
1986/09/12 | 592 | 595 | 592 | 595 | 20,068 |
1986/09/11 | 592 | 592 | 592 | 592 | 1,003 |
1986/09/10 | 588 | 593 | 588 | 593 | 14,048 |
1986/09/09 | 595 | 595 | 587 | 588 | 17,058 |
1986/09/06 | 595 | 595 | 595 | 595 | 1,003 |
1986/09/05 | 596 | 596 | 596 | 596 | 4,014 |
1986/09/03 | 596 | 596 | 596 | 596 | 8,027 |
1986/09/02 | 584 | 596 | 584 | 596 | 9,031 |
1986/09/01 | 594 | 594 | 594 | 594 | 7,024 |
1986/08/30 | 595 | 596 | 595 | 596 | 203,692 |
1986/08/29 | 588 | 598 | 588 | 598 | 71,242 |
1986/08/28 | 587 | 588 | 587 | 588 | 13,044 |
1986/08/27 | 598 | 598 | 598 | 598 | 10,034 |
1986/08/26 | 600 | 600 | 600 | 600 | 16,055 |
1986/08/25 | 598 | 598 | 598 | 598 | 19,065 |
1986/08/23 | 598 | 598 | 598 | 598 | 30,102 |
1986/08/22 | 598 | 599 | 598 | 598 | 14,048 |
1986/08/21 | 598 | 598 | 598 | 598 | 40,136 |
1986/08/20 | 598 | 598 | 598 | 598 | 15,051 |
1986/08/19 | 598 | 598 | 598 | 598 | 19,065 |
1986/08/18 | 598 | 598 | 598 | 598 | 12,041 |
1986/08/15 | 598 | 598 | 598 | 598 | 6,020 |
1986/08/14 | 601 | 601 | 598 | 598 | 30,102 |
1986/08/13 | 597 | 608 | 597 | 598 | 13,044 |
1986/08/12 | 598 | 598 | 598 | 598 | 46,157 |
1986/08/11 | 578 | 597 | 578 | 597 | 8,027 |
1986/08/08 | 577 | 578 | 577 | 578 | 27,092 |
1986/08/07 | 560 | 580 | 560 | 577 | 15,051 |
1986/08/06 | 559 | 559 | 559 | 559 | 40,136 |
1986/08/05 | 559 | 559 | 559 | 559 | 29,099 |
1986/08/04 | 548 | 558 | 548 | 555 | 46,157 |
1986/08/02 | 550 | 558 | 550 | 557 | 21,072 |
1986/08/01 | 550 | 550 | 550 | 550 | 9,031 |
1986/07/31 | 553 | 553 | 552 | 552 | 7,024 |
1986/07/30 | 554 | 554 | 553 | 553 | 25,085 |
1986/07/29 | 554 | 554 | 554 | 554 | 10,034 |
1986/07/28 | 554 | 554 | 554 | 554 | 2,007 |
1986/07/26 | 555 | 555 | 554 | 554 | 14,048 |
1986/07/25 | 551 | 554 | 551 | 554 | 28,095 |
1986/07/24 | 544 | 551 | 544 | 551 | 94,320 |
1986/07/23 | 544 | 551 | 544 | 551 | 3,010 |
1986/07/22 | 554 | 554 | 554 | 554 | 2,007 |
1986/07/21 | 548 | 553 | 548 | 548 | 56,191 |
1986/07/19 | 543 | 543 | 543 | 543 | 28,095 |
1986/07/18 | 547 | 547 | 547 | 547 | 1,003 |
1986/07/17 | 544 | 547 | 544 | 547 | 7,024 |
1986/07/16 | 543 | 544 | 543 | 544 | 20,068 |
1986/07/15 | 543 | 543 | 543 | 543 | 5,017 |
1986/07/11 | 547 | 547 | 538 | 543 | 3,010 |
1986/07/09 | 548 | 548 | 548 | 548 | 4,014 |
1986/07/08 | 549 | 551 | 548 | 551 | 8,027 |
1986/07/05 | 548 | 551 | 548 | 551 | 7,024 |
1986/07/02 | 553 | 553 | 553 | 553 | 17,058 |
1986/07/01 | 553 | 553 | 553 | 553 | 30,102 |
1986/06/27 | 548 | 551 | 548 | 548 | 10,034 |
1986/06/26 | 547 | 551 | 547 | 551 | 85,290 |
1986/06/25 | 538 | 548 | 538 | 548 | 14,048 |
1986/06/21 | 538 | 548 | 538 | 548 | 9,031 |
1986/06/20 | 548 | 548 | 548 | 548 | 7,024 |
1986/06/19 | 552 | 552 | 551 | 551 | 5,017 |
1986/06/18 | 548 | 553 | 548 | 553 | 44,150 |
1986/06/16 | 548 | 548 | 548 | 548 | 8,027 |
1986/06/13 | 553 | 554 | 543 | 553 | 76,259 |
1986/06/12 | 548 | 551 | 543 | 548 | 14,048 |
1986/06/11 | 546 | 548 | 546 | 548 | 5,017 |
1986/06/10 | 545 | 552 | 545 | 552 | 6,020 |
1986/06/09 | 553 | 553 | 552 | 552 | 14,048 |
1986/06/07 | 548 | 553 | 548 | 553 | 18,061 |
1986/06/06 | 541 | 550 | 541 | 550 | 35,119 |
1986/06/05 | 543 | 553 | 543 | 551 | 6,020 |
1986/06/04 | 538 | 553 | 538 | 553 | 35,119 |
1986/06/03 | 553 | 553 | 543 | 553 | 11,037 |
1986/06/02 | 553 | 553 | 553 | 553 | 38,129 |
1986/05/30 | 553 | 553 | 553 | 553 | 12,041 |
1986/05/29 | 553 | 553 | 552 | 552 | 24,082 |
1986/05/28 | 553 | 553 | 551 | 553 | 121,412 |
1986/05/27 | 548 | 553 | 548 | 553 | 8,027 |
1986/05/24 | 552 | 553 | 552 | 553 | 2,007 |
1986/05/23 | 553 | 553 | 553 | 553 | 2,007 |
1986/05/22 | 554 | 554 | 553 | 553 | 4,014 |
1986/05/21 | 545 | 554 | 544 | 554 | 8,027 |
1986/05/20 | 544 | 554 | 544 | 554 | 7,024 |
1986/05/17 | 553 | 554 | 553 | 554 | 5,017 |
1986/05/16 | 553 | 553 | 553 | 553 | 56,191 |
1986/05/15 | 552 | 553 | 552 | 553 | 25,085 |
1986/05/14 | 554 | 554 | 554 | 554 | 4,014 |
1986/05/13 | 553 | 553 | 553 | 553 | 9,031 |
1986/05/12 | 553 | 553 | 553 | 553 | 6,020 |
1986/05/09 | 550 | 556 | 550 | 553 | 14,048 |
1986/05/08 | 557 | 557 | 550 | 550 | 18,061 |
1986/05/07 | 550 | 550 | 550 | 550 | 10,034 |
1986/05/06 | 548 | 548 | 548 | 548 | 11,037 |
1986/05/02 | 551 | 558 | 551 | 558 | 21,072 |
1986/05/01 | 558 | 558 | 551 | 551 | 8,027 |
1986/04/30 | 548 | 550 | 548 | 550 | 6,020 |
1986/04/28 | 548 | 548 | 547 | 548 | 28,095 |
1986/04/26 | 547 | 548 | 547 | 548 | 7,024 |
1986/04/25 | 548 | 548 | 548 | 548 | 9,031 |
1986/04/24 | 549 | 549 | 548 | 548 | 6,020 |
1986/04/23 | 555 | 556 | 548 | 548 | 7,024 |
1986/04/22 | 556 | 557 | 556 | 557 | 7,024 |
1986/04/21 | 547 | 557 | 547 | 557 | 11,037 |
1986/04/19 | 548 | 557 | 548 | 557 | 11,037 |
1986/04/18 | 548 | 558 | 548 | 558 | 6,020 |
1986/04/17 | 558 | 558 | 558 | 558 | 30,102 |
1986/04/16 | 558 | 558 | 558 | 558 | 15,051 |
1986/04/15 | 558 | 558 | 558 | 558 | 20,068 |
1986/04/14 | 558 | 563 | 558 | 558 | 25,085 |
1986/04/11 | 558 | 558 | 558 | 558 | 10,034 |
1986/04/10 | 563 | 563 | 558 | 558 | 47,160 |
1986/04/09 | 558 | 558 | 558 | 558 | 22,075 |
1986/04/08 | 553 | 558 | 553 | 558 | 10,034 |
1986/04/07 | 563 | 563 | 563 | 563 | 1,003 |
1986/04/05 | 566 | 566 | 566 | 566 | 2,007 |
1986/04/04 | 568 | 568 | 568 | 568 | 3,010 |
1986/04/03 | 568 | 568 | 568 | 568 | 9,031 |
1986/04/02 | 568 | 568 | 568 | 568 | 5,017 |
1986/04/01 | 558 | 568 | 558 | 568 | 41,140 |
1986/03/31 | 555 | 558 | 554 | 558 | 17,058 |
1986/03/28 | 555 | 555 | 555 | 555 | 42,143 |
1986/03/27 | 555 | 555 | 555 | 555 | 3,010 |
1986/03/26 | 556 | 558 | 556 | 557 | 194,661 |
1986/03/25 | 556 | 557 | 556 | 556 | 59,201 |
1986/03/24 | 557 | 557 | 557 | 557 | 201,685 |
1986/03/22 | 557 | 558 | 557 | 558 | 3,010 |
1986/03/20 | 558 | 558 | 557 | 558 | 7,024 |
1986/03/19 | 557 | 558 | 557 | 558 | 11,037 |
1986/03/17 | 558 | 564 | 558 | 564 | 25,085 |
1986/03/14 | 558 | 564 | 558 | 564 | 24,082 |
1986/03/13 | 563 | 565 | 559 | 563 | 36,123 |
1986/03/12 | 565 | 565 | 565 | 565 | 2,007 |
1986/03/11 | 566 | 566 | 565 | 566 | 97,330 |
1986/03/10 | 571 | 578 | 571 | 578 | 15,051 |
1986/03/07 | 557 | 578 | 557 | 577 | 38,129 |
1986/03/06 | 556 | 556 | 555 | 556 | 21,072 |
1986/03/05 | 554 | 556 | 548 | 556 | 12,041 |
1986/03/04 | 555 | 555 | 545 | 555 | 6,020 |
1986/03/01 | 556 | 556 | 556 | 556 | 10,034 |
1986/02/28 | 553 | 556 | 543 | 543 | 16,055 |
1986/02/27 | 552 | 556 | 552 | 556 | 10,034 |
1986/02/26 | 552 | 552 | 552 | 552 | 2,007 |
1986/02/25 | 552 | 552 | 552 | 552 | 13,044 |
1986/02/24 | 552 | 552 | 552 | 552 | 4,014 |
1986/02/21 | 552 | 553 | 552 | 552 | 8,027 |
1986/02/20 | 553 | 553 | 553 | 553 | 2,007 |
1986/02/19 | 553 | 556 | 553 | 556 | 21,072 |
1986/02/18 | 543 | 553 | 543 | 553 | 4,014 |
1986/02/17 | 546 | 553 | 546 | 553 | 9,031 |
1986/02/15 | 556 | 556 | 556 | 556 | 10,034 |
1986/02/07 | 554 | 558 | 553 | 558 | 151,514 |
1986/02/06 | 555 | 556 | 555 | 556 | 4,014 |
1986/02/05 | 555 | 556 | 555 | 556 | 21,072 |
1986/02/04 | 556 | 556 | 556 | 556 | 8,027 |
1986/02/03 | 553 | 556 | 539 | 539 | 10,034 |
1986/02/01 | 548 | 557 | 548 | 557 | 2,007 |
1986/01/31 | 557 | 558 | 557 | 558 | 4,014 |
1986/01/29 | 557 | 558 | 557 | 558 | 12,041 |
1986/01/28 | 556 | 558 | 556 | 558 | 8,027 |
1986/01/27 | 552 | 558 | 552 | 558 | 8,027 |
1986/01/24 | 557 | 558 | 557 | 558 | 4,014 |
1986/01/22 | 557 | 558 | 557 | 558 | 3,010 |
1986/01/18 | 548 | 558 | 548 | 558 | 8,027 |
1986/01/17 | 557 | 558 | 556 | 558 | 11,037 |
1986/01/16 | 553 | 558 | 553 | 558 | 6,020 |
1986/01/14 | 557 | 558 | 557 | 558 | 6,020 |
1986/01/13 | 557 | 558 | 557 | 558 | 12,041 |
1986/01/10 | 556 | 558 | 556 | 558 | 22,075 |
1986/01/09 | 556 | 557 | 556 | 557 | 6,020 |
1986/01/08 | 557 | 557 | 557 | 557 | 10,034 |
1986/01/06 | 557 | 558 | 557 | 558 | 5,017 |
1986/01/04 | 558 | 558 | 558 | 558 | 1,003 |