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 |
---|---|---|---|---|---|
1993/12/30 | 750 | 750 | 749 | 749 | 12,000 |
1993/12/28 | 726 | 728 | 726 | 727 | 8,000 |
1993/12/27 | 726 | 726 | 726 | 726 | 8,000 |
1993/12/24 | 761 | 761 | 751 | 751 | 28,000 |
1993/12/22 | 760 | 762 | 750 | 751 | 877,000 |
1993/12/21 | 759 | 765 | 755 | 765 | 14,000 |
1993/12/20 | 808 | 808 | 804 | 804 | 11,000 |
1993/12/17 | 800 | 804 | 785 | 804 | 6,000 |
1993/12/16 | 800 | 806 | 796 | 806 | 11,000 |
1993/12/15 | 776 | 776 | 776 | 776 | 11,000 |
1993/12/14 | 825 | 825 | 815 | 816 | 7,000 |
1993/12/13 | 811 | 825 | 805 | 825 | 16,000 |
1993/12/10 | 801 | 801 | 801 | 801 | 108,000 |
1993/12/08 | 731 | 731 | 698 | 700 | 69,000 |
1993/12/07 | 709 | 730 | 709 | 730 | 83,000 |
1993/12/06 | 779 | 779 | 779 | 779 | 11,000 |
1993/12/03 | 767 | 777 | 757 | 777 | 19,000 |
1993/12/02 | 818 | 830 | 817 | 817 | 24,000 |
1993/12/01 | 785 | 808 | 775 | 808 | 28,000 |
1993/11/30 | 794 | 794 | 789 | 790 | 33,000 |
1993/11/26 | 829 | 829 | 796 | 813 | 19,000 |
1993/11/25 | 809 | 825 | 809 | 819 | 53,000 |
1993/11/24 | 811 | 821 | 811 | 819 | 32,000 |
1993/11/22 | 841 | 841 | 840 | 841 | 42,000 |
1993/11/19 | 850 | 855 | 841 | 855 | 15,000 |
1993/11/18 | 841 | 850 | 841 | 850 | 790,000 |
1993/11/17 | 841 | 841 | 841 | 841 | 767,000 |
1993/11/16 | 831 | 861 | 831 | 861 | 42,000 |
1993/11/15 | 840 | 850 | 831 | 831 | 37,000 |
1993/11/12 | 832 | 850 | 831 | 850 | 12,000 |
1993/11/11 | 833 | 840 | 831 | 831 | 743,000 |
1993/11/10 | 833 | 833 | 832 | 833 | 726,000 |
1993/11/09 | 840 | 840 | 832 | 832 | 20,000 |
1993/11/08 | 869 | 869 | 840 | 840 | 25,000 |
1993/11/05 | 849 | 849 | 849 | 849 | 39,000 |
1993/11/04 | 856 | 860 | 849 | 849 | 27,000 |
1993/11/02 | 855 | 860 | 855 | 860 | 15,000 |
1993/11/01 | 841 | 865 | 841 | 860 | 30,000 |
1993/10/29 | 845 | 845 | 835 | 840 | 18,000 |
1993/10/28 | 830 | 845 | 830 | 831 | 59,000 |
1993/10/27 | 850 | 850 | 820 | 831 | 36,000 |
1993/10/26 | 841 | 861 | 841 | 850 | 70,000 |
1993/10/25 | 845 | 845 | 838 | 838 | 86,000 |
1993/10/22 | 833 | 844 | 833 | 839 | 36,000 |
1993/10/21 | 839 | 839 | 834 | 834 | 55,000 |
1993/10/20 | 844 | 844 | 838 | 839 | 89,000 |
1993/10/19 | 849 | 849 | 839 | 840 | 72,000 |
1993/10/18 | 855 | 855 | 849 | 849 | 14,000 |
1993/10/15 | 863 | 863 | 858 | 860 | 27,000 |
1993/10/14 | 873 | 873 | 863 | 863 | 41,000 |
1993/10/13 | 876 | 876 | 876 | 876 | 7,000 |
1993/10/12 | 890 | 890 | 876 | 876 | 20,000 |
1993/10/08 | 890 | 890 | 885 | 890 | 60,000 |
1993/10/07 | 888 | 889 | 878 | 888 | 25,000 |
1993/10/06 | 899 | 899 | 889 | 889 | 80,000 |
1993/10/05 | 884 | 890 | 880 | 889 | 34,000 |
1993/10/04 | 860 | 884 | 860 | 880 | 73,000 |
1993/10/01 | 849 | 855 | 849 | 855 | 30,000 |
1993/09/30 | 852 | 855 | 849 | 849 | 42,000 |
1993/09/29 | 849 | 850 | 849 | 849 | 413,000 |
1993/09/28 | 849 | 850 | 849 | 850 | 33,000 |
1993/09/27 | 850 | 850 | 849 | 849 | 5,000 |
1993/09/24 | 850 | 855 | 848 | 855 | 484,000 |
1993/09/22 | 845 | 850 | 835 | 850 | 24,000 |
1993/09/21 | 849 | 855 | 849 | 855 | 43,000 |
1993/09/20 | 850 | 855 | 849 | 849 | 47,000 |
1993/09/17 | 852 | 852 | 849 | 849 | 131,000 |
1993/09/16 | 853 | 855 | 850 | 854 | 22,000 |
1993/09/14 | 849 | 855 | 849 | 855 | 50,000 |
1993/09/13 | 850 | 854 | 849 | 849 | 9,000 |
1993/09/10 | 849 | 855 | 849 | 850 | 118,000 |
1993/09/09 | 855 | 855 | 849 | 855 | 10,000 |
1993/09/08 | 849 | 855 | 849 | 855 | 59,000 |
1993/09/07 | 849 | 850 | 849 | 850 | 14,000 |
1993/09/06 | 849 | 855 | 849 | 850 | 64,000 |
1993/09/03 | 847 | 847 | 837 | 845 | 71,000 |
1993/09/02 | 844 | 847 | 844 | 847 | 21,000 |
1993/09/01 | 845 | 847 | 845 | 847 | 46,000 |
1993/08/31 | 847 | 847 | 837 | 845 | 7,000 |
1993/08/30 | 845 | 847 | 845 | 847 | 6,000 |
1993/08/27 | 842 | 850 | 835 | 835 | 30,000 |
1993/08/26 | 841 | 842 | 833 | 842 | 17,000 |
1993/08/25 | 844 | 844 | 833 | 844 | 8,000 |
1993/08/24 | 833 | 834 | 833 | 834 | 17,000 |
1993/08/23 | 844 | 844 | 833 | 833 | 29,000 |
1993/08/20 | 835 | 835 | 833 | 834 | 10,000 |
1993/08/19 | 845 | 850 | 833 | 835 | 35,000 |
1993/08/18 | 847 | 850 | 843 | 850 | 59,000 |
1993/08/17 | 850 | 850 | 841 | 841 | 26,000 |
1993/08/16 | 835 | 848 | 832 | 848 | 38,000 |
1993/08/13 | 834 | 842 | 833 | 833 | 35,000 |
1993/08/12 | 842 | 842 | 832 | 832 | 37,000 |
1993/08/11 | 845 | 848 | 830 | 832 | 341,000 |
1993/08/10 | 830 | 845 | 830 | 845 | 33,000 |
1993/08/09 | 835 | 840 | 830 | 830 | 29,000 |
1993/08/06 | 847 | 850 | 838 | 845 | 31,000 |
1993/08/05 | 860 | 860 | 858 | 858 | 42,000 |
1993/08/04 | 845 | 865 | 845 | 860 | 92,000 |
1993/08/03 | 838 | 846 | 835 | 845 | 42,000 |
1993/08/02 | 830 | 830 | 819 | 830 | 42,000 |
1993/07/30 | 827 | 830 | 815 | 820 | 70,000 |
1993/07/29 | 804 | 827 | 802 | 827 | 112,000 |
1993/07/28 | 804 | 805 | 804 | 805 | 14,000 |
1993/07/27 | 799 | 804 | 796 | 804 | 24,000 |
1993/07/26 | 796 | 796 | 796 | 796 | 10,000 |
1993/07/23 | 808 | 808 | 802 | 802 | 89,000 |
1993/07/22 | 808 | 808 | 802 | 802 | 37,000 |
1993/07/21 | 802 | 809 | 802 | 805 | 23,000 |
1993/07/20 | 810 | 810 | 801 | 802 | 44,000 |
1993/07/19 | 801 | 803 | 800 | 800 | 111,000 |
1993/07/16 | 796 | 801 | 795 | 800 | 90,000 |
1993/07/15 | 799 | 799 | 791 | 796 | 67,000 |
1993/07/14 | 794 | 795 | 791 | 795 | 41,000 |
1993/07/13 | 791 | 795 | 791 | 791 | 87,000 |
1993/07/12 | 791 | 791 | 790 | 791 | 47,000 |
1993/07/09 | 790 | 790 | 784 | 788 | 27,000 |
1993/07/08 | 776 | 776 | 771 | 776 | 57,000 |
1993/07/07 | 795 | 795 | 775 | 775 | 108,000 |
1993/07/06 | 799 | 800 | 781 | 781 | 35,000 |
1993/07/05 | 803 | 803 | 795 | 799 | 28,000 |
1993/07/02 | 790 | 793 | 780 | 793 | 93,000 |
1993/07/01 | 780 | 784 | 780 | 780 | 23,000 |
1993/06/30 | 785 | 785 | 770 | 770 | 58,000 |
1993/06/29 | 775 | 775 | 770 | 770 | 56,000 |
1993/06/28 | 765 | 770 | 765 | 769 | 32,000 |
1993/06/25 | 775 | 775 | 765 | 765 | 24,000 |
1993/06/24 | 760 | 770 | 760 | 770 | 14,000 |
1993/06/23 | 767 | 767 | 767 | 767 | 14,000 |
1993/06/22 | 741 | 742 | 741 | 742 | 18,000 |
1993/06/21 | 760 | 760 | 740 | 740 | 33,000 |
1993/06/18 | 770 | 770 | 760 | 760 | 9,000 |
1993/06/17 | 770 | 770 | 760 | 760 | 21,000 |
1993/06/16 | 780 | 780 | 769 | 780 | 57,000 |
1993/06/15 | 809 | 810 | 780 | 780 | 79,000 |
1993/06/14 | 809 | 814 | 809 | 810 | 76,000 |
1993/06/11 | 805 | 809 | 798 | 809 | 165,000 |
1993/06/10 | 809 | 814 | 799 | 800 | 202,000 |
1993/06/08 | 801 | 804 | 795 | 799 | 252,000 |
1993/06/07 | 770 | 798 | 765 | 792 | 279,000 |
1993/06/04 | 760 | 760 | 755 | 760 | 39,000 |
1993/06/03 | 754 | 763 | 745 | 758 | 180,000 |
1993/06/02 | 756 | 756 | 742 | 754 | 19,000 |
1993/06/01 | 756 | 756 | 750 | 756 | 7,000 |
1993/05/31 | 757 | 757 | 756 | 756 | 41,000 |
1993/05/28 | 757 | 757 | 757 | 757 | 16,000 |
1993/05/27 | 750 | 765 | 750 | 751 | 83,000 |
1993/05/26 | 750 | 750 | 748 | 750 | 20,000 |
1993/05/25 | 750 | 750 | 750 | 750 | 66,000 |
1993/05/24 | 755 | 757 | 750 | 750 | 71,000 |
1993/05/21 | 749 | 751 | 749 | 750 | 30,000 |
1993/05/20 | 745 | 750 | 745 | 749 | 13,000 |
1993/05/19 | 733 | 744 | 733 | 744 | 21,000 |
1993/05/18 | 734 | 744 | 726 | 744 | 8,000 |
1993/05/17 | 745 | 745 | 735 | 735 | 44,000 |
1993/05/14 | 745 | 745 | 745 | 745 | 8,000 |
1993/05/13 | 735 | 752 | 735 | 745 | 28,000 |
1993/05/12 | 746 | 746 | 724 | 724 | 26,000 |
1993/05/11 | 760 | 760 | 742 | 752 | 29,000 |
1993/05/10 | 750 | 750 | 742 | 742 | 18,000 |
1993/05/07 | 745 | 755 | 742 | 742 | 47,000 |
1993/05/06 | 760 | 760 | 755 | 755 | 20,000 |
1993/04/30 | 759 | 759 | 749 | 758 | 11,000 |
1993/04/28 | 755 | 760 | 753 | 759 | 9,000 |
1993/04/27 | 753 | 753 | 750 | 753 | 24,000 |
1993/04/26 | 753 | 753 | 753 | 753 | 2,000 |
1993/04/23 | 745 | 750 | 740 | 750 | 22,000 |
1993/04/22 | 740 | 750 | 740 | 740 | 30,000 |
1993/04/21 | 734 | 740 | 724 | 740 | 13,000 |
1993/04/20 | 730 | 735 | 730 | 730 | 15,000 |
1993/04/19 | 721 | 730 | 721 | 730 | 11,000 |
1993/04/16 | 741 | 741 | 730 | 730 | 45,000 |
1993/04/15 | 750 | 750 | 740 | 740 | 29,000 |
1993/04/14 | 750 | 750 | 738 | 750 | 46,000 |
1993/04/13 | 735 | 755 | 735 | 750 | 52,000 |
1993/04/12 | 741 | 741 | 735 | 735 | 52,000 |
1993/04/09 | 745 | 750 | 740 | 740 | 24,000 |
1993/04/08 | 775 | 775 | 735 | 745 | 32,000 |
1993/04/07 | 729 | 786 | 729 | 775 | 96,000 |
1993/04/06 | 744 | 744 | 735 | 739 | 15,000 |
1993/04/05 | 744 | 744 | 734 | 744 | 87,000 |
1993/04/02 | 743 | 744 | 738 | 740 | 31,000 |
1993/04/01 | 739 | 744 | 737 | 740 | 53,000 |
1993/03/31 | 750 | 750 | 750 | 750 | 10,000 |
1993/03/30 | 749 | 750 | 733 | 750 | 45,000 |
1993/03/29 | 749 | 749 | 749 | 749 | 8,000 |
1993/03/26 | 738 | 750 | 738 | 749 | 22,000 |
1993/03/25 | 745 | 750 | 745 | 750 | 27,000 |
1993/03/24 | 743 | 743 | 743 | 743 | 5,000 |
1993/03/23 | 744 | 744 | 743 | 743 | 35,000 |
1993/03/22 | 740 | 744 | 740 | 744 | 27,000 |
1993/03/19 | 740 | 745 | 740 | 745 | 53,000 |
1993/03/18 | 729 | 740 | 729 | 738 | 46,000 |
1993/03/17 | 735 | 735 | 735 | 735 | 15,000 |
1993/03/16 | 734 | 734 | 734 | 734 | 15,000 |
1993/03/15 | 737 | 738 | 732 | 734 | 35,000 |
1993/03/12 | 738 | 738 | 738 | 738 | 62,000 |
1993/03/11 | 738 | 744 | 734 | 738 | 17,000 |
1993/03/10 | 740 | 740 | 738 | 738 | 13,000 |
1993/03/09 | 745 | 745 | 740 | 740 | 14,000 |
1993/03/08 | 700 | 725 | 700 | 721 | 56,000 |
1993/03/05 | 710 | 710 | 710 | 710 | 30,000 |
1993/03/04 | 699 | 710 | 699 | 710 | 26,000 |
1993/03/03 | 677 | 705 | 677 | 705 | 38,000 |
1993/03/02 | 704 | 707 | 700 | 707 | 20,000 |
1993/03/01 | 707 | 707 | 707 | 707 | 1,000 |
1993/02/26 | 709 | 709 | 709 | 709 | 5,000 |
1993/02/25 | 699 | 709 | 699 | 709 | 9,000 |
1993/02/24 | 709 | 709 | 709 | 709 | 9,000 |
1993/02/23 | 709 | 709 | 709 | 709 | 16,000 |
1993/02/22 | 708 | 708 | 705 | 708 | 3,000 |
1993/02/19 | 709 | 709 | 709 | 709 | 185,000 |
1993/02/18 | 710 | 710 | 710 | 710 | 34,000 |
1993/02/17 | 696 | 710 | 696 | 710 | 24,000 |
1993/02/16 | 695 | 700 | 695 | 700 | 4,000 |
1993/02/15 | 699 | 700 | 695 | 700 | 14,000 |
1993/02/10 | 690 | 700 | 690 | 700 | 7,000 |
1993/02/09 | 692 | 699 | 690 | 699 | 10,000 |
1993/02/08 | 699 | 699 | 698 | 698 | 8,000 |
1993/02/05 | 690 | 700 | 690 | 699 | 77,000 |
1993/02/04 | 697 | 697 | 697 | 697 | 1,000 |
1993/02/03 | 700 | 700 | 695 | 695 | 10,000 |
1993/02/02 | 699 | 700 | 699 | 700 | 46,000 |
1993/01/28 | 698 | 700 | 698 | 700 | 11,000 |
1993/01/27 | 700 | 700 | 695 | 700 | 14,000 |
1993/01/25 | 700 | 700 | 700 | 700 | 12,000 |
1993/01/22 | 700 | 700 | 700 | 700 | 3,000 |
1993/01/21 | 695 | 700 | 695 | 700 | 76,000 |
1993/01/20 | 700 | 700 | 690 | 700 | 22,000 |
1993/01/19 | 695 | 702 | 695 | 702 | 1,113,000 |
1993/01/18 | 705 | 705 | 700 | 705 | 1,011,000 |
1993/01/14 | 705 | 707 | 705 | 705 | 58,000 |
1993/01/13 | 705 | 705 | 705 | 705 | 1,000 |
1993/01/12 | 710 | 710 | 709 | 709 | 8,000 |
1993/01/11 | 719 | 719 | 710 | 710 | 4,000 |
1993/01/08 | 720 | 720 | 720 | 720 | 8,000 |
1993/01/07 | 716 | 720 | 716 | 720 | 7,000 |
1993/01/06 | 717 | 717 | 717 | 717 | 5,000 |
1993/01/05 | 706 | 712 | 706 | 712 | 6,000 |
1993/01/04 | 717 | 717 | 705 | 705 | 9,000 |