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 |
|---|---|---|---|---|---|
| 1990/12/28 | 950 | 970 | 950 | 970 | 34,000 |
| 1990/12/27 | 920 | 950 | 920 | 950 | 42,000 |
| 1990/12/26 | 920 | 930 | 919 | 925 | 27,000 |
| 1990/12/25 | 929 | 929 | 920 | 920 | 3,000 |
| 1990/12/21 | 945 | 949 | 945 | 949 | 4,000 |
| 1990/12/20 | 949 | 950 | 945 | 946 | 23,000 |
| 1990/12/19 | 924 | 950 | 920 | 950 | 52,000 |
| 1990/12/18 | 914 | 919 | 912 | 919 | 31,000 |
| 1990/12/17 | 920 | 920 | 910 | 920 | 14,000 |
| 1990/12/14 | 910 | 920 | 906 | 920 | 96,000 |
| 1990/12/13 | 910 | 923 | 910 | 922 | 59,000 |
| 1990/12/12 | 910 | 920 | 910 | 920 | 18,000 |
| 1990/12/10 | 930 | 940 | 925 | 940 | 16,000 |
| 1990/12/07 | 928 | 942 | 919 | 940 | 32,000 |
| 1990/12/06 | 920 | 938 | 920 | 938 | 4,000 |
| 1990/12/05 | 948 | 948 | 928 | 939 | 55,000 |
| 1990/12/04 | 930 | 945 | 930 | 940 | 24,000 |
| 1990/12/03 | 949 | 950 | 935 | 950 | 36,000 |
| 1990/11/30 | 930 | 950 | 930 | 950 | 29,000 |
| 1990/11/29 | 940 | 950 | 940 | 950 | 16,000 |
| 1990/11/28 | 955 | 960 | 955 | 960 | 9,000 |
| 1990/11/27 | 970 | 970 | 965 | 970 | 19,000 |
| 1990/11/26 | 970 | 970 | 950 | 970 | 32,000 |
| 1990/11/22 | 960 | 965 | 959 | 965 | 26,000 |
| 1990/11/21 | 950 | 970 | 950 | 970 | 9,000 |
| 1990/11/19 | 965 | 970 | 965 | 970 | 21,000 |
| 1990/11/16 | 969 | 970 | 969 | 970 | 9,000 |
| 1990/11/15 | 969 | 969 | 969 | 969 | 1,000 |
| 1990/11/14 | 970 | 970 | 970 | 970 | 12,000 |
| 1990/11/13 | 965 | 980 | 950 | 980 | 32,000 |
| 1990/11/09 | 960 | 965 | 960 | 965 | 14,000 |
| 1990/11/08 | 960 | 980 | 959 | 980 | 28,000 |
| 1990/11/07 | 940 | 960 | 940 | 960 | 18,000 |
| 1990/11/06 | 970 | 970 | 960 | 970 | 10,000 |
| 1990/11/05 | 980 | 980 | 969 | 970 | 9,000 |
| 1990/11/02 | 970 | 985 | 970 | 980 | 26,000 |
| 1990/11/01 | 978 | 990 | 978 | 990 | 13,000 |
| 1990/10/29 | 999 | 999 | 998 | 998 | 3,000 |
| 1990/10/26 | 980 | 1,000 | 972 | 1,000 | 14,000 |
| 1990/10/25 | 975 | 1,000 | 975 | 1,000 | 51,000 |
| 1990/10/24 | 980 | 980 | 980 | 980 | 20,000 |
| 1990/10/23 | 980 | 990 | 980 | 990 | 11,000 |
| 1990/10/22 | 1,000 | 1,000 | 995 | 1,000 | 29,000 |
| 1990/10/18 | 989 | 1,000 | 980 | 1,000 | 21,000 |
| 1990/10/17 | 990 | 990 | 988 | 989 | 21,000 |
| 1990/10/16 | 999 | 1,000 | 990 | 1,000 | 17,000 |
| 1990/10/15 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1990/10/12 | 975 | 990 | 975 | 990 | 12,000 |
| 1990/10/11 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 1990/10/09 | 1,000 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1990/10/08 | 981 | 1,010 | 981 | 1,010 | 23,000 |
| 1990/10/05 | 995 | 1,000 | 994 | 1,000 | 3,000 |
| 1990/10/04 | 980 | 1,000 | 980 | 995 | 20,000 |
| 1990/10/03 | 1,010 | 1,010 | 980 | 980 | 13,000 |
| 1990/10/02 | 989 | 1,050 | 989 | 1,050 | 87,000 |
| 1990/10/01 | 1,000 | 1,000 | 993 | 999 | 46,000 |
| 1990/09/28 | 1,020 | 1,030 | 999 | 1,010 | 111,000 |
| 1990/09/27 | 998 | 1,030 | 998 | 1,030 | 147,000 |
| 1990/09/26 | 999 | 1,000 | 999 | 1,000 | 16,000 |
| 1990/09/25 | 995 | 1,000 | 995 | 1,000 | 26,000 |
| 1990/09/21 | 999 | 1,000 | 980 | 1,000 | 143,000 |
| 1990/09/20 | 1,000 | 1,020 | 995 | 1,000 | 292,000 |
| 1990/09/19 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990/09/18 | 980 | 1,000 | 980 | 1,000 | 35,000 |
| 1990/09/17 | 990 | 1,000 | 980 | 1,000 | 14,000 |
| 1990/09/14 | 1,000 | 1,020 | 990 | 1,010 | 28,000 |
| 1990/09/13 | 1,000 | 1,010 | 990 | 1,010 | 51,000 |
| 1990/09/12 | 1,000 | 1,020 | 990 | 1,010 | 121,000 |
| 1990/09/11 | 1,000 | 1,000 | 990 | 1,000 | 80,000 |
| 1990/09/10 | 1,000 | 1,000 | 999 | 1,000 | 44,000 |
| 1990/09/07 | 995 | 1,000 | 990 | 1,000 | 229,000 |
| 1990/09/06 | 988 | 1,000 | 988 | 1,000 | 128,000 |
| 1990/09/05 | 1,010 | 1,010 | 990 | 1,000 | 14,000 |
| 1990/09/04 | 1,010 | 1,010 | 991 | 1,010 | 17,000 |
| 1990/09/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1990/08/31 | 1,020 | 1,020 | 1,010 | 1,020 | 12,000 |
| 1990/08/30 | 1,000 | 1,020 | 1,000 | 1,020 | 15,000 |
| 1990/08/29 | 1,020 | 1,030 | 1,000 | 1,020 | 52,000 |
| 1990/08/28 | 1,030 | 1,030 | 1,000 | 1,030 | 30,000 |
| 1990/08/27 | 1,010 | 1,030 | 1,010 | 1,030 | 10,000 |
| 1990/08/24 | 994 | 1,010 | 993 | 1,010 | 41,000 |
| 1990/08/23 | 1,030 | 1,030 | 998 | 1,010 | 42,000 |
| 1990/08/22 | 1,020 | 1,040 | 1,010 | 1,040 | 24,000 |
| 1990/08/21 | 1,000 | 1,040 | 1,000 | 1,040 | 33,000 |
| 1990/08/20 | 1,030 | 1,040 | 1,000 | 1,020 | 27,000 |
| 1990/08/17 | 1,030 | 1,040 | 1,020 | 1,040 | 16,000 |
| 1990/08/16 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 |
| 1990/08/15 | 1,060 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1990/08/14 | 1,030 | 1,050 | 1,000 | 1,050 | 77,000 |
| 1990/08/13 | 1,070 | 1,080 | 1,040 | 1,050 | 24,000 |
| 1990/08/10 | 1,090 | 1,090 | 1,070 | 1,070 | 12,000 |
| 1990/08/09 | 1,090 | 1,100 | 1,090 | 1,090 | 26,000 |
| 1990/08/08 | 1,080 | 1,100 | 1,080 | 1,090 | 16,000 |
| 1990/08/07 | 1,100 | 1,110 | 1,090 | 1,090 | 28,000 |
| 1990/08/06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1990/08/03 | 1,170 | 1,190 | 1,160 | 1,190 | 24,000 |
| 1990/08/02 | 1,170 | 1,200 | 1,170 | 1,190 | 20,000 |
| 1990/08/01 | 1,190 | 1,190 | 1,150 | 1,190 | 26,000 |
| 1990/07/31 | 1,190 | 1,200 | 1,180 | 1,190 | 32,000 |
| 1990/07/30 | 1,190 | 1,190 | 1,170 | 1,180 | 8,000 |
| 1990/07/27 | 1,180 | 1,200 | 1,160 | 1,170 | 20,000 |
| 1990/07/26 | 1,200 | 1,200 | 1,180 | 1,200 | 31,000 |
| 1990/07/25 | 1,190 | 1,200 | 1,180 | 1,200 | 35,000 |
| 1990/07/24 | 1,180 | 1,240 | 1,180 | 1,180 | 26,000 |
| 1990/07/23 | 1,190 | 1,200 | 1,170 | 1,200 | 32,000 |
| 1990/07/20 | 1,260 | 1,270 | 1,200 | 1,200 | 26,000 |
| 1990/07/19 | 1,260 | 1,270 | 1,240 | 1,270 | 21,000 |
| 1990/07/18 | 1,260 | 1,260 | 1,260 | 1,260 | 15,000 |
| 1990/07/17 | 1,260 | 1,280 | 1,250 | 1,280 | 38,000 |
| 1990/07/16 | 1,290 | 1,290 | 1,270 | 1,280 | 22,000 |
| 1990/07/13 | 1,250 | 1,290 | 1,230 | 1,290 | 61,000 |
| 1990/07/12 | 1,250 | 1,250 | 1,240 | 1,240 | 12,000 |
| 1990/07/11 | 1,240 | 1,250 | 1,210 | 1,250 | 29,000 |
| 1990/07/10 | 1,220 | 1,250 | 1,210 | 1,250 | 42,000 |
| 1990/07/09 | 1,210 | 1,250 | 1,210 | 1,240 | 6,000 |
| 1990/07/06 | 1,240 | 1,260 | 1,220 | 1,220 | 29,000 |
| 1990/07/05 | 1,260 | 1,260 | 1,220 | 1,240 | 8,000 |
| 1990/07/04 | 1,250 | 1,280 | 1,250 | 1,260 | 44,000 |
| 1990/07/03 | 1,280 | 1,280 | 1,250 | 1,250 | 25,000 |
| 1990/07/02 | 1,300 | 1,300 | 1,280 | 1,290 | 48,000 |
| 1990/06/29 | 1,300 | 1,300 | 1,280 | 1,280 | 34,000 |
| 1990/06/28 | 1,300 | 1,330 | 1,300 | 1,310 | 30,000 |
| 1990/06/27 | 1,310 | 1,330 | 1,310 | 1,330 | 85,000 |
| 1990/06/26 | 1,310 | 1,320 | 1,310 | 1,320 | 115,000 |
| 1990/06/25 | 1,290 | 1,330 | 1,290 | 1,330 | 109,000 |
| 1990/06/22 | 1,310 | 1,330 | 1,290 | 1,310 | 175,000 |
| 1990/06/21 | 1,290 | 1,330 | 1,290 | 1,320 | 119,000 |
| 1990/06/20 | 1,280 | 1,300 | 1,260 | 1,260 | 215,000 |
| 1990/06/19 | 1,300 | 1,300 | 1,280 | 1,300 | 86,000 |
| 1990/06/18 | 1,320 | 1,320 | 1,300 | 1,320 | 50,000 |
| 1990/06/15 | 1,310 | 1,320 | 1,290 | 1,320 | 90,000 |
| 1990/06/14 | 1,300 | 1,310 | 1,290 | 1,310 | 47,000 |
| 1990/06/13 | 1,300 | 1,320 | 1,290 | 1,320 | 60,000 |
| 1990/06/12 | 1,310 | 1,320 | 1,280 | 1,320 | 122,000 |
| 1990/06/11 | 1,300 | 1,310 | 1,290 | 1,310 | 38,000 |
| 1990/06/08 | 1,270 | 1,320 | 1,270 | 1,320 | 73,000 |
| 1990/06/07 | 1,310 | 1,310 | 1,280 | 1,290 | 26,000 |
| 1990/06/06 | 1,300 | 1,300 | 1,270 | 1,270 | 20,000 |
| 1990/06/05 | 1,310 | 1,320 | 1,300 | 1,320 | 18,000 |
| 1990/06/04 | 1,320 | 1,320 | 1,290 | 1,320 | 18,000 |
| 1990/06/01 | 1,330 | 1,340 | 1,320 | 1,320 | 52,000 |
| 1990/05/31 | 1,320 | 1,360 | 1,310 | 1,350 | 79,000 |
| 1990/05/30 | 1,300 | 1,330 | 1,270 | 1,330 | 86,000 |
| 1990/05/29 | 1,300 | 1,310 | 1,280 | 1,280 | 140,000 |
| 1990/05/28 | 1,300 | 1,320 | 1,290 | 1,310 | 41,000 |
| 1990/05/25 | 1,290 | 1,300 | 1,280 | 1,300 | 16,000 |
| 1990/05/24 | 1,300 | 1,300 | 1,260 | 1,300 | 50,000 |
| 1990/05/23 | 1,300 | 1,310 | 1,280 | 1,300 | 59,000 |
| 1990/05/22 | 1,290 | 1,330 | 1,290 | 1,330 | 39,000 |
| 1990/05/21 | 1,300 | 1,320 | 1,280 | 1,320 | 29,000 |
| 1990/05/18 | 1,320 | 1,320 | 1,280 | 1,320 | 11,000 |
| 1990/05/17 | 1,340 | 1,340 | 1,310 | 1,330 | 23,000 |
| 1990/05/16 | 1,340 | 1,340 | 1,300 | 1,340 | 13,000 |
| 1990/05/15 | 1,340 | 1,350 | 1,330 | 1,340 | 25,000 |
| 1990/05/14 | 1,340 | 1,360 | 1,340 | 1,350 | 121,000 |
| 1990/05/11 | 1,310 | 1,340 | 1,310 | 1,340 | 28,000 |
| 1990/05/10 | 1,330 | 1,340 | 1,310 | 1,330 | 76,000 |
| 1990/05/09 | 1,330 | 1,340 | 1,320 | 1,330 | 62,000 |
| 1990/05/08 | 1,340 | 1,340 | 1,320 | 1,320 | 93,000 |
| 1990/05/07 | 1,320 | 1,350 | 1,320 | 1,340 | 80,000 |
| 1990/05/02 | 1,310 | 1,320 | 1,300 | 1,320 | 94,000 |
| 1990/05/01 | 1,280 | 1,290 | 1,250 | 1,290 | 28,000 |
| 1990/04/27 | 1,290 | 1,300 | 1,250 | 1,280 | 135,000 |
| 1990/04/26 | 1,290 | 1,290 | 1,260 | 1,290 | 34,000 |
| 1990/04/25 | 1,290 | 1,300 | 1,290 | 1,290 | 61,000 |
| 1990/04/24 | 1,310 | 1,320 | 1,280 | 1,310 | 127,000 |
| 1990/04/23 | 1,320 | 1,320 | 1,290 | 1,320 | 81,000 |
| 1990/04/20 | 1,320 | 1,340 | 1,300 | 1,320 | 137,000 |
| 1990/04/19 | 1,320 | 1,330 | 1,300 | 1,330 | 142,000 |
| 1990/04/18 | 1,300 | 1,330 | 1,260 | 1,320 | 138,000 |
| 1990/04/17 | 1,280 | 1,300 | 1,280 | 1,300 | 67,000 |
| 1990/04/16 | 1,280 | 1,300 | 1,260 | 1,260 | 16,000 |
| 1990/04/13 | 1,280 | 1,280 | 1,260 | 1,280 | 30,000 |
| 1990/04/12 | 1,290 | 1,310 | 1,280 | 1,280 | 93,000 |
| 1990/04/11 | 1,270 | 1,310 | 1,260 | 1,290 | 185,000 |
| 1990/04/10 | 1,260 | 1,270 | 1,250 | 1,270 | 70,000 |
| 1990/04/09 | 1,220 | 1,270 | 1,220 | 1,270 | 11,000 |
| 1990/04/06 | 1,190 | 1,200 | 1,180 | 1,190 | 30,000 |
| 1990/04/05 | 1,200 | 1,200 | 1,110 | 1,170 | 67,000 |
| 1990/04/04 | 1,260 | 1,260 | 1,210 | 1,210 | 15,000 |
| 1990/04/03 | 1,230 | 1,250 | 1,190 | 1,240 | 78,000 |
| 1990/04/02 | 1,320 | 1,320 | 1,230 | 1,230 | 63,000 |
| 1990/03/30 | 1,350 | 1,380 | 1,340 | 1,340 | 100,000 |
| 1990/03/29 | 1,340 | 1,340 | 1,290 | 1,320 | 24,000 |
| 1990/03/28 | 1,320 | 1,340 | 1,320 | 1,340 | 76,000 |
| 1990/03/27 | 1,360 | 1,370 | 1,360 | 1,360 | 46,000 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 1,350 | 1,430 | 1,350 | 1,430 | 659,000 |
| 1990/03/23 | 1,330 | 1,360 | 1,310 | 1,360 | 156,000 |
| 1990/03/22 | 1,320 | 1,330 | 1,300 | 1,330 | 17,000 |
| 1990/03/20 | 1,350 | 1,390 | 1,340 | 1,350 | 47,000 |
| 1990/03/19 | 1,390 | 1,390 | 1,350 | 1,350 | 39,000 |
| 1990/03/16 | 1,420 | 1,430 | 1,390 | 1,390 | 24,000 |
| 1990/03/15 | 1,430 | 1,430 | 1,410 | 1,410 | 6,000 |
| 1990/03/14 | 1,430 | 1,430 | 1,390 | 1,430 | 10,000 |
| 1990/03/13 | 1,470 | 1,470 | 1,360 | 1,370 | 51,000 |
| 1990/03/12 | 1,480 | 1,480 | 1,430 | 1,450 | 189,000 |
| 1990/03/09 | 1,500 | 1,520 | 1,470 | 1,480 | 287,000 |
| 1990/03/08 | 1,440 | 1,520 | 1,420 | 1,510 | 536,000 |
| 1990/03/07 | 1,440 | 1,450 | 1,420 | 1,420 | 156,000 |
| 1990/03/06 | 1,370 | 1,420 | 1,370 | 1,400 | 662,000 |
| 1990/03/02 | 1,370 | 1,370 | 1,340 | 1,370 | 32,000 |
| 1990/03/01 | 1,350 | 1,380 | 1,350 | 1,350 | 31,000 |
| 1990/02/28 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 |
| 1990/02/27 | 1,310 | 1,380 | 1,280 | 1,380 | 74,000 |
| 1990/02/26 | 1,340 | 1,340 | 1,300 | 1,300 | 25,000 |
| 1990/02/23 | 1,400 | 1,400 | 1,340 | 1,350 | 33,000 |
| 1990/02/22 | 1,360 | 1,380 | 1,350 | 1,360 | 122,000 |
| 1990/02/21 | 1,390 | 1,390 | 1,360 | 1,360 | 94,000 |
| 1990/02/20 | 1,390 | 1,390 | 1,390 | 1,390 | 11,000 |
| 1990/02/19 | 1,400 | 1,400 | 1,400 | 1,400 | 37,000 |
| 1990/02/16 | 1,430 | 1,430 | 1,390 | 1,400 | 82,000 |
| 1990/02/15 | 1,400 | 1,430 | 1,400 | 1,430 | 45,000 |
| 1990/02/14 | 1,400 | 1,410 | 1,400 | 1,400 | 42,000 |
| 1990/02/13 | 1,400 | 1,420 | 1,390 | 1,390 | 89,000 |
| 1990/02/09 | 1,420 | 1,430 | 1,410 | 1,410 | 44,000 |
| 1990/02/08 | 1,420 | 1,420 | 1,410 | 1,420 | 28,000 |
| 1990/02/07 | 1,410 | 1,430 | 1,410 | 1,430 | 27,000 |
| 1990/02/06 | 1,390 | 1,420 | 1,390 | 1,410 | 102,000 |
| 1990/02/05 | 1,410 | 1,410 | 1,380 | 1,390 | 18,000 |
| 1990/02/02 | 1,420 | 1,420 | 1,400 | 1,410 | 22,000 |
| 1990/02/01 | 1,400 | 1,420 | 1,380 | 1,420 | 207,000 |
| 1990/01/31 | 1,380 | 1,410 | 1,370 | 1,400 | 94,000 |
| 1990/01/30 | 1,430 | 1,440 | 1,410 | 1,410 | 15,000 |
| 1990/01/29 | 1,380 | 1,430 | 1,380 | 1,430 | 79,000 |
| 1990/01/26 | 1,420 | 1,420 | 1,370 | 1,420 | 69,000 |
| 1990/01/25 | 1,390 | 1,400 | 1,340 | 1,400 | 103,000 |
| 1990/01/24 | 1,420 | 1,430 | 1,400 | 1,400 | 72,000 |
| 1990/01/23 | 1,440 | 1,440 | 1,380 | 1,420 | 50,000 |
| 1990/01/22 | 1,400 | 1,440 | 1,400 | 1,440 | 115,000 |
| 1990/01/19 | 1,380 | 1,410 | 1,370 | 1,400 | 64,000 |
| 1990/01/18 | 1,420 | 1,420 | 1,390 | 1,420 | 100,000 |
| 1990/01/17 | 1,420 | 1,420 | 1,380 | 1,380 | 130,000 |
| 1990/01/16 | 1,420 | 1,430 | 1,400 | 1,420 | 46,000 |
| 1990/01/12 | 1,440 | 1,440 | 1,430 | 1,440 | 150,000 |
| 1990/01/11 | 1,440 | 1,440 | 1,430 | 1,440 | 52,000 |
| 1990/01/10 | 1,430 | 1,450 | 1,430 | 1,430 | 111,000 |
| 1990/01/09 | 1,450 | 1,450 | 1,440 | 1,440 | 72,000 |
| 1990/01/08 | 1,450 | 1,460 | 1,440 | 1,450 | 20,000 |
| 1990/01/05 | 1,450 | 1,460 | 1,450 | 1,450 | 100,000 |
| 1990/01/04 | 1,450 | 1,460 | 1,450 | 1,450 | 48,000 |