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 |
---|---|---|---|---|---|
1992/12/30 | 718 | 718 | 718 | 718 | 5,000 |
1992/12/29 | 718 | 718 | 718 | 718 | 7,000 |
1992/12/25 | 720 | 720 | 720 | 720 | 17,000 |
1992/12/24 | 730 | 730 | 720 | 720 | 24,000 |
1992/12/22 | 722 | 722 | 722 | 722 | 18,000 |
1992/12/21 | 725 | 730 | 725 | 730 | 65,000 |
1992/12/18 | 734 | 735 | 734 | 735 | 10,000 |
1992/12/17 | 735 | 735 | 735 | 735 | 12,000 |
1992/12/16 | 735 | 738 | 735 | 738 | 4,000 |
1992/12/15 | 735 | 735 | 725 | 735 | 16,000 |
1992/12/14 | 740 | 740 | 738 | 738 | 19,000 |
1992/12/11 | 730 | 735 | 730 | 735 | 46,000 |
1992/12/10 | 740 | 740 | 740 | 740 | 35,000 |
1992/12/09 | 740 | 740 | 740 | 740 | 9,000 |
1992/12/08 | 740 | 745 | 740 | 744 | 60,000 |
1992/12/07 | 739 | 739 | 739 | 739 | 2,000 |
1992/12/03 | 740 | 740 | 740 | 740 | 2,000 |
1992/12/01 | 741 | 741 | 740 | 740 | 2,000 |
1992/11/27 | 740 | 740 | 740 | 740 | 11,000 |
1992/11/26 | 730 | 740 | 726 | 740 | 23,000 |
1992/11/25 | 741 | 741 | 730 | 730 | 4,000 |
1992/11/24 | 750 | 755 | 745 | 745 | 73,000 |
1992/11/20 | 753 | 753 | 750 | 750 | 14,000 |
1992/11/19 | 760 | 760 | 753 | 760 | 32,000 |
1992/11/18 | 713 | 765 | 713 | 763 | 22,000 |
1992/11/17 | 723 | 723 | 723 | 723 | 12,000 |
1992/11/16 | 730 | 740 | 730 | 740 | 71,000 |
1992/11/13 | 725 | 730 | 725 | 730 | 34,000 |
1992/11/12 | 720 | 725 | 720 | 725 | 19,000 |
1992/11/11 | 726 | 726 | 725 | 725 | 25,000 |
1992/11/10 | 726 | 729 | 719 | 726 | 36,000 |
1992/11/09 | 734 | 734 | 725 | 726 | 28,000 |
1992/11/06 | 734 | 734 | 724 | 734 | 30,000 |
1992/11/05 | 730 | 735 | 725 | 734 | 10,000 |
1992/11/04 | 735 | 735 | 735 | 735 | 5,000 |
1992/10/30 | 738 | 738 | 738 | 738 | 84,000 |
1992/10/29 | 740 | 740 | 740 | 740 | 20,000 |
1992/10/28 | 740 | 740 | 720 | 740 | 16,000 |
1992/10/27 | 730 | 740 | 730 | 740 | 65,000 |
1992/10/26 | 730 | 730 | 730 | 730 | 4,000 |
1992/10/23 | 739 | 739 | 730 | 730 | 21,000 |
1992/10/22 | 725 | 730 | 725 | 730 | 17,000 |
1992/10/21 | 725 | 725 | 724 | 725 | 19,000 |
1992/10/20 | 725 | 725 | 725 | 725 | 30,000 |
1992/10/19 | 720 | 730 | 720 | 725 | 15,000 |
1992/10/15 | 740 | 740 | 740 | 740 | 7,000 |
1992/10/14 | 730 | 740 | 730 | 740 | 10,000 |
1992/10/13 | 728 | 730 | 728 | 730 | 16,000 |
1992/10/12 | 728 | 728 | 728 | 728 | 10,000 |
1992/10/09 | 728 | 728 | 728 | 728 | 10,000 |
1992/10/08 | 728 | 728 | 728 | 728 | 2,000 |
1992/10/07 | 729 | 729 | 722 | 729 | 5,000 |
1992/10/06 | 715 | 725 | 715 | 725 | 8,000 |
1992/10/05 | 715 | 715 | 715 | 715 | 1,000 |
1992/10/01 | 725 | 725 | 725 | 725 | 25,000 |
1992/09/30 | 727 | 727 | 725 | 725 | 2,000 |
1992/09/29 | 719 | 729 | 719 | 728 | 47,000 |
1992/09/28 | 729 | 729 | 729 | 729 | 20,000 |
1992/09/25 | 718 | 729 | 718 | 729 | 15,000 |
1992/09/24 | 717 | 720 | 710 | 720 | 71,000 |
1992/09/22 | 717 | 717 | 715 | 715 | 5,000 |
1992/09/21 | 718 | 718 | 708 | 718 | 6,000 |
1992/09/18 | 718 | 718 | 718 | 718 | 3,000 |
1992/09/17 | 718 | 719 | 718 | 718 | 11,000 |
1992/09/16 | 719 | 720 | 719 | 720 | 6,000 |
1992/09/14 | 720 | 720 | 720 | 720 | 9,000 |
1992/09/11 | 720 | 720 | 700 | 720 | 51,000 |
1992/09/10 | 720 | 735 | 720 | 721 | 33,000 |
1992/09/09 | 720 | 720 | 720 | 720 | 14,000 |
1992/09/08 | 727 | 727 | 720 | 720 | 9,000 |
1992/09/07 | 729 | 729 | 725 | 727 | 74,000 |
1992/09/04 | 710 | 719 | 705 | 719 | 67,000 |
1992/09/03 | 709 | 710 | 705 | 710 | 38,000 |
1992/09/02 | 709 | 709 | 709 | 709 | 237,000 |
1992/09/01 | 709 | 710 | 700 | 710 | 8,000 |
1992/08/31 | 710 | 710 | 710 | 710 | 14,000 |
1992/08/28 | 700 | 710 | 700 | 710 | 69,000 |
1992/08/27 | 700 | 705 | 700 | 700 | 29,000 |
1992/08/26 | 709 | 710 | 700 | 710 | 43,000 |
1992/08/25 | 718 | 720 | 714 | 715 | 13,000 |
1992/08/24 | 720 | 720 | 720 | 720 | 17,000 |
1992/08/21 | 699 | 710 | 698 | 710 | 29,000 |
1992/08/20 | 700 | 700 | 700 | 700 | 11,000 |
1992/08/19 | 699 | 700 | 699 | 699 | 4,000 |
1992/08/18 | 700 | 700 | 699 | 699 | 5,000 |
1992/08/17 | 700 | 700 | 700 | 700 | 1,000 |
1992/08/14 | 700 | 700 | 700 | 700 | 3,000 |
1992/08/13 | 700 | 710 | 700 | 710 | 3,000 |
1992/08/12 | 698 | 700 | 680 | 700 | 29,000 |
1992/08/11 | 697 | 698 | 697 | 698 | 206,000 |
1992/08/10 | 710 | 710 | 695 | 700 | 210,000 |
1992/08/07 | 715 | 715 | 702 | 707 | 4,000 |
1992/08/06 | 728 | 728 | 715 | 715 | 12,000 |
1992/08/05 | 721 | 728 | 721 | 728 | 4,000 |
1992/08/04 | 718 | 720 | 718 | 720 | 11,000 |
1992/07/31 | 715 | 718 | 715 | 718 | 8,000 |
1992/07/30 | 717 | 718 | 717 | 718 | 5,000 |
1992/07/29 | 717 | 717 | 716 | 716 | 2,000 |
1992/07/28 | 717 | 717 | 717 | 717 | 1,000 |
1992/07/27 | 717 | 718 | 715 | 718 | 24,000 |
1992/07/24 | 728 | 728 | 718 | 718 | 31,000 |
1992/07/23 | 728 | 728 | 728 | 728 | 13,000 |
1992/07/22 | 723 | 725 | 718 | 718 | 13,000 |
1992/07/21 | 714 | 723 | 714 | 723 | 18,000 |
1992/07/20 | 725 | 725 | 724 | 724 | 15,000 |
1992/07/17 | 725 | 725 | 725 | 725 | 5,000 |
1992/07/15 | 726 | 730 | 726 | 730 | 11,000 |
1992/07/14 | 720 | 727 | 720 | 727 | 22,000 |
1992/07/13 | 725 | 725 | 725 | 725 | 3,000 |
1992/07/10 | 725 | 725 | 725 | 725 | 4,000 |
1992/07/09 | 730 | 730 | 720 | 725 | 19,000 |
1992/07/08 | 725 | 730 | 725 | 730 | 4,000 |
1992/07/07 | 735 | 735 | 735 | 735 | 44,000 |
1992/07/06 | 725 | 735 | 725 | 735 | 5,000 |
1992/07/03 | 740 | 740 | 720 | 720 | 37,000 |
1992/07/02 | 730 | 730 | 720 | 720 | 13,000 |
1992/07/01 | 725 | 730 | 725 | 725 | 15,000 |
1992/06/30 | 740 | 740 | 725 | 735 | 9,000 |
1992/06/29 | 750 | 750 | 750 | 750 | 20,000 |
1992/06/26 | 755 | 760 | 750 | 750 | 22,000 |
1992/06/25 | 755 | 760 | 755 | 755 | 22,000 |
1992/06/24 | 755 | 755 | 755 | 755 | 1,000 |
1992/06/23 | 757 | 757 | 755 | 755 | 892,000 |
1992/06/22 | 752 | 752 | 747 | 747 | 890,000 |
1992/06/19 | 752 | 752 | 752 | 752 | 5,000 |
1992/06/18 | 750 | 750 | 749 | 749 | 5,000 |
1992/06/17 | 740 | 750 | 740 | 750 | 16,000 |
1992/06/16 | 750 | 750 | 750 | 750 | 10,000 |
1992/06/15 | 765 | 765 | 750 | 750 | 17,000 |
1992/06/12 | 780 | 780 | 765 | 765 | 43,000 |
1992/06/11 | 770 | 770 | 770 | 770 | 15,000 |
1992/06/10 | 740 | 770 | 740 | 770 | 23,000 |
1992/06/09 | 725 | 730 | 725 | 730 | 8,000 |
1992/06/08 | 734 | 745 | 725 | 725 | 34,000 |
1992/06/05 | 745 | 745 | 744 | 744 | 24,000 |
1992/06/04 | 760 | 770 | 755 | 755 | 15,000 |
1992/06/01 | 770 | 770 | 770 | 770 | 10,000 |
1992/05/29 | 760 | 770 | 760 | 770 | 16,000 |
1992/05/28 | 750 | 750 | 750 | 750 | 3,000 |
1992/05/27 | 770 | 770 | 760 | 760 | 19,000 |
1992/05/26 | 766 | 770 | 766 | 770 | 18,000 |
1992/05/25 | 770 | 770 | 770 | 770 | 9,000 |
1992/05/22 | 750 | 750 | 736 | 750 | 7,000 |
1992/05/20 | 726 | 745 | 726 | 726 | 14,000 |
1992/05/19 | 710 | 724 | 710 | 724 | 14,000 |
1992/05/18 | 710 | 711 | 691 | 710 | 26,000 |
1992/05/15 | 730 | 730 | 730 | 730 | 21,000 |
1992/05/14 | 725 | 730 | 725 | 730 | 5,000 |
1992/05/13 | 725 | 725 | 725 | 725 | 1,000 |
1992/05/12 | 725 | 735 | 725 | 735 | 6,000 |
1992/05/11 | 725 | 725 | 725 | 725 | 6,000 |
1992/05/08 | 725 | 725 | 725 | 725 | 7,000 |
1992/05/07 | 733 | 735 | 725 | 725 | 13,000 |
1992/05/06 | 730 | 740 | 730 | 735 | 3,000 |
1992/05/01 | 721 | 722 | 721 | 721 | 20,000 |
1992/04/30 | 715 | 725 | 715 | 721 | 10,000 |
1992/04/28 | 710 | 721 | 710 | 721 | 16,000 |
1992/04/27 | 735 | 745 | 735 | 745 | 5,000 |
1992/04/24 | 744 | 745 | 710 | 745 | 22,000 |
1992/04/23 | 729 | 735 | 729 | 734 | 30,000 |
1992/04/22 | 710 | 719 | 709 | 719 | 9,000 |
1992/04/21 | 690 | 705 | 690 | 705 | 22,000 |
1992/04/20 | 710 | 719 | 698 | 700 | 18,000 |
1992/04/17 | 720 | 729 | 710 | 729 | 15,000 |
1992/04/16 | 731 | 731 | 710 | 720 | 40,000 |
1992/04/15 | 710 | 720 | 710 | 720 | 96,000 |
1992/04/14 | 710 | 710 | 710 | 710 | 16,000 |
1992/04/13 | 749 | 750 | 748 | 750 | 7,000 |
1992/04/10 | 755 | 760 | 755 | 760 | 55,000 |
1992/04/07 | 848 | 848 | 847 | 847 | 13,000 |
1992/04/06 | 850 | 850 | 849 | 849 | 4,000 |
1992/04/03 | 860 | 860 | 837 | 850 | 18,000 |
1992/04/02 | 880 | 890 | 860 | 860 | 16,000 |
1992/04/01 | 914 | 914 | 890 | 890 | 15,000 |
1992/03/31 | 912 | 921 | 910 | 915 | 37,000 |
1992/03/30 | 908 | 912 | 905 | 912 | 101,000 |
1992/03/27 | 900 | 910 | 900 | 908 | 194,000 |
1992/03/26 | 898 | 900 | 890 | 900 | 200,000 |
1992/03/25 | 890 | 910 | 890 | 900 | 66,000 |
1992/03/24 | 890 | 900 | 890 | 900 | 36,000 |
1992/03/23 | 893 | 905 | 893 | 900 | 67,000 |
1992/03/19 | 883 | 895 | 880 | 895 | 116,000 |
1992/03/18 | 885 | 893 | 885 | 893 | 27,000 |
1992/03/17 | 890 | 899 | 889 | 895 | 28,000 |
1992/03/13 | 893 | 897 | 893 | 896 | 31,000 |
1992/03/12 | 884 | 894 | 884 | 894 | 88,000 |
1992/03/11 | 894 | 894 | 894 | 894 | 2,001,000 |
1992/03/10 | 899 | 900 | 890 | 894 | 2,018,000 |
1992/03/09 | 895 | 900 | 890 | 900 | 25,000 |
1992/03/06 | 899 | 905 | 899 | 905 | 819,000 |
1992/03/05 | 905 | 905 | 895 | 899 | 842,000 |
1992/03/04 | 900 | 900 | 891 | 899 | 36,000 |
1992/03/03 | 900 | 900 | 900 | 900 | 25,000 |
1992/03/02 | 900 | 900 | 900 | 900 | 15,000 |
1992/02/28 | 880 | 896 | 880 | 896 | 67,000 |
1992/02/27 | 879 | 890 | 879 | 890 | 42,000 |
1992/02/26 | 878 | 879 | 878 | 879 | 210,000 |
1992/02/25 | 878 | 879 | 875 | 879 | 28,000 |
1992/02/24 | 880 | 880 | 869 | 879 | 151,000 |
1992/02/21 | 875 | 890 | 860 | 890 | 96,000 |
1992/02/20 | 875 | 875 | 875 | 875 | 29,000 |
1992/02/19 | 880 | 880 | 870 | 875 | 9,000 |
1992/02/18 | 870 | 880 | 870 | 880 | 22,000 |
1992/02/17 | 880 | 880 | 880 | 880 | 10,000 |
1992/02/14 | 880 | 884 | 870 | 884 | 24,000 |
1992/02/13 | 890 | 895 | 880 | 880 | 9,000 |
1992/02/12 | 899 | 899 | 890 | 899 | 18,000 |
1992/02/10 | 899 | 899 | 899 | 899 | 10,000 |
1992/02/07 | 905 | 905 | 905 | 905 | 21,000 |
1992/02/06 | 900 | 900 | 899 | 899 | 12,000 |
1992/02/05 | 900 | 900 | 900 | 900 | 10,000 |
1992/02/04 | 899 | 900 | 899 | 900 | 8,000 |
1992/02/03 | 899 | 899 | 899 | 899 | 1,000 |
1992/01/31 | 892 | 900 | 892 | 900 | 16,000 |
1992/01/30 | 900 | 900 | 900 | 900 | 1,000 |
1992/01/29 | 928 | 928 | 918 | 918 | 661,000 |
1992/01/28 | 934 | 934 | 929 | 929 | 133,000 |
1992/01/27 | 940 | 940 | 934 | 934 | 6,000 |
1992/01/23 | 950 | 950 | 949 | 949 | 18,000 |
1992/01/22 | 950 | 950 | 939 | 940 | 21,000 |
1992/01/21 | 930 | 941 | 930 | 941 | 48,000 |
1992/01/20 | 931 | 931 | 930 | 930 | 10,000 |
1992/01/17 | 950 | 950 | 940 | 950 | 23,000 |
1992/01/14 | 947 | 950 | 947 | 950 | 26,000 |
1992/01/13 | 947 | 947 | 930 | 947 | 19,000 |
1992/01/10 | 958 | 958 | 957 | 957 | 31,000 |
1992/01/09 | 965 | 965 | 958 | 958 | 16,000 |
1992/01/08 | 950 | 960 | 950 | 955 | 40,000 |
1992/01/07 | 960 | 960 | 960 | 960 | 1,000 |
1992/01/06 | 960 | 960 | 960 | 960 | 50,000 |