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 |
|---|---|---|---|---|---|
| 1996/12/30 | 690 | 700 | 690 | 700 | 7,000 |
| 1996/12/27 | 700 | 700 | 695 | 700 | 3,000 |
| 1996/12/26 | 689 | 700 | 685 | 700 | 26,000 |
| 1996/12/25 | 694 | 694 | 689 | 694 | 42,000 |
| 1996/12/24 | 700 | 709 | 694 | 694 | 40,000 |
| 1996/12/20 | 705 | 705 | 675 | 680 | 1,556,000 |
| 1996/12/19 | 701 | 708 | 695 | 697 | 1,399,000 |
| 1996/12/18 | 720 | 720 | 710 | 718 | 10,000 |
| 1996/12/17 | 709 | 721 | 705 | 721 | 55,000 |
| 1996/12/16 | 719 | 719 | 719 | 719 | 17,000 |
| 1996/12/13 | 682 | 720 | 682 | 720 | 148,000 |
| 1996/12/12 | 701 | 708 | 701 | 702 | 57,000 |
| 1996/12/11 | 701 | 711 | 701 | 701 | 11,000 |
| 1996/12/10 | 711 | 711 | 711 | 711 | 4,000 |
| 1996/12/09 | 721 | 721 | 700 | 700 | 53,000 |
| 1996/12/06 | 720 | 721 | 695 | 695 | 32,000 |
| 1996/12/05 | 700 | 715 | 700 | 715 | 36,000 |
| 1996/12/04 | 690 | 700 | 690 | 700 | 12,000 |
| 1996/12/03 | 701 | 701 | 698 | 698 | 7,000 |
| 1996/12/02 | 719 | 719 | 705 | 705 | 11,000 |
| 1996/11/29 | 705 | 720 | 705 | 705 | 21,000 |
| 1996/11/28 | 710 | 710 | 705 | 705 | 7,000 |
| 1996/11/27 | 690 | 715 | 690 | 715 | 17,000 |
| 1996/11/26 | 700 | 700 | 690 | 700 | 6,000 |
| 1996/11/25 | 720 | 723 | 700 | 700 | 48,000 |
| 1996/11/22 | 680 | 720 | 680 | 720 | 20,000 |
| 1996/11/21 | 674 | 690 | 674 | 690 | 43,000 |
| 1996/11/20 | 675 | 675 | 674 | 675 | 80,000 |
| 1996/11/19 | 671 | 675 | 660 | 675 | 58,000 |
| 1996/11/18 | 675 | 675 | 660 | 671 | 9,000 |
| 1996/11/15 | 675 | 675 | 674 | 675 | 48,000 |
| 1996/11/14 | 675 | 675 | 674 | 675 | 39,000 |
| 1996/11/13 | 682 | 682 | 658 | 675 | 690,000 |
| 1996/11/12 | 666 | 675 | 666 | 675 | 11,000 |
| 1996/11/11 | 669 | 675 | 667 | 675 | 265,000 |
| 1996/11/08 | 661 | 674 | 661 | 670 | 49,000 |
| 1996/11/07 | 671 | 671 | 665 | 670 | 24,000 |
| 1996/11/06 | 672 | 672 | 670 | 671 | 36,000 |
| 1996/11/05 | 674 | 674 | 661 | 672 | 20,000 |
| 1996/11/01 | 677 | 677 | 661 | 675 | 30,000 |
| 1996/10/31 | 676 | 680 | 664 | 672 | 40,000 |
| 1996/10/30 | 690 | 690 | 670 | 680 | 192,000 |
| 1996/10/29 | 694 | 694 | 683 | 692 | 23,000 |
| 1996/10/28 | 694 | 695 | 694 | 695 | 8,000 |
| 1996/10/25 | 680 | 699 | 680 | 699 | 35,000 |
| 1996/10/24 | 704 | 705 | 695 | 700 | 25,000 |
| 1996/10/23 | 717 | 717 | 694 | 704 | 54,000 |
| 1996/10/22 | 708 | 710 | 695 | 707 | 215,000 |
| 1996/10/21 | 719 | 719 | 715 | 715 | 9,000 |
| 1996/10/18 | 721 | 723 | 713 | 719 | 48,000 |
| 1996/10/17 | 717 | 721 | 707 | 720 | 10,000 |
| 1996/10/16 | 721 | 721 | 714 | 714 | 61,000 |
| 1996/10/15 | 712 | 714 | 703 | 711 | 65,000 |
| 1996/10/14 | 698 | 710 | 698 | 703 | 47,000 |
| 1996/10/11 | 694 | 695 | 692 | 692 | 10,000 |
| 1996/10/09 | 696 | 696 | 696 | 696 | 17,000 |
| 1996/10/08 | 689 | 695 | 689 | 689 | 44,000 |
| 1996/10/07 | 688 | 689 | 683 | 689 | 75,000 |
| 1996/10/04 | 687 | 689 | 670 | 689 | 23,000 |
| 1996/10/03 | 689 | 689 | 689 | 689 | 20,000 |
| 1996/10/02 | 688 | 689 | 681 | 689 | 40,000 |
| 1996/10/01 | 689 | 689 | 685 | 689 | 68,000 |
| 1996/09/30 | 689 | 689 | 688 | 689 | 14,000 |
| 1996/09/27 | 685 | 689 | 681 | 689 | 36,000 |
| 1996/09/26 | 685 | 689 | 675 | 685 | 20,000 |
| 1996/09/25 | 680 | 685 | 680 | 685 | 24,000 |
| 1996/09/24 | 689 | 689 | 680 | 680 | 15,000 |
| 1996/09/20 | 685 | 689 | 680 | 689 | 26,000 |
| 1996/09/19 | 688 | 689 | 680 | 689 | 96,000 |
| 1996/09/18 | 689 | 689 | 689 | 689 | 11,000 |
| 1996/09/17 | 685 | 689 | 685 | 689 | 60,000 |
| 1996/09/13 | 668 | 678 | 668 | 678 | 350,000 |
| 1996/09/12 | 668 | 668 | 665 | 668 | 33,000 |
| 1996/09/11 | 668 | 668 | 666 | 668 | 9,000 |
| 1996/09/10 | 668 | 669 | 667 | 669 | 49,000 |
| 1996/09/09 | 668 | 668 | 665 | 665 | 8,000 |
| 1996/09/06 | 667 | 668 | 660 | 668 | 16,000 |
| 1996/09/05 | 669 | 669 | 668 | 668 | 47,000 |
| 1996/09/04 | 659 | 667 | 659 | 667 | 8,000 |
| 1996/09/03 | 668 | 668 | 660 | 668 | 46,000 |
| 1996/09/02 | 660 | 667 | 660 | 667 | 14,000 |
| 1996/08/30 | 661 | 670 | 659 | 667 | 115,000 |
| 1996/08/29 | 665 | 668 | 661 | 661 | 16,000 |
| 1996/08/28 | 667 | 669 | 661 | 668 | 76,000 |
| 1996/08/27 | 674 | 674 | 668 | 668 | 116,000 |
| 1996/08/26 | 671 | 675 | 668 | 674 | 59,000 |
| 1996/08/23 | 699 | 699 | 671 | 671 | 35,000 |
| 1996/08/22 | 690 | 690 | 690 | 690 | 4,000 |
| 1996/08/21 | 690 | 700 | 690 | 700 | 14,000 |
| 1996/08/20 | 680 | 680 | 673 | 680 | 11,000 |
| 1996/08/19 | 670 | 680 | 663 | 680 | 39,000 |
| 1996/08/16 | 690 | 690 | 673 | 673 | 8,000 |
| 1996/08/15 | 690 | 690 | 672 | 680 | 21,000 |
| 1996/08/14 | 670 | 690 | 670 | 680 | 9,000 |
| 1996/08/13 | 688 | 690 | 688 | 689 | 19,000 |
| 1996/08/12 | 675 | 690 | 671 | 690 | 10,000 |
| 1996/08/09 | 675 | 690 | 675 | 690 | 7,000 |
| 1996/08/08 | 672 | 695 | 672 | 695 | 7,000 |
| 1996/08/07 | 680 | 690 | 675 | 690 | 14,000 |
| 1996/08/06 | 700 | 700 | 682 | 690 | 9,000 |
| 1996/08/05 | 700 | 709 | 700 | 709 | 16,000 |
| 1996/08/02 | 698 | 700 | 688 | 699 | 12,000 |
| 1996/08/01 | 684 | 698 | 679 | 698 | 23,000 |
| 1996/07/31 | 685 | 685 | 685 | 685 | 3,000 |
| 1996/07/30 | 683 | 685 | 680 | 685 | 10,000 |
| 1996/07/29 | 685 | 685 | 683 | 683 | 26,000 |
| 1996/07/26 | 683 | 685 | 679 | 685 | 5,000 |
| 1996/07/25 | 681 | 683 | 661 | 683 | 76,000 |
| 1996/07/24 | 700 | 700 | 680 | 680 | 16,000 |
| 1996/07/23 | 695 | 695 | 680 | 680 | 41,000 |
| 1996/07/22 | 708 | 708 | 685 | 685 | 16,000 |
| 1996/07/19 | 699 | 709 | 699 | 709 | 31,000 |
| 1996/07/18 | 709 | 709 | 705 | 705 | 19,000 |
| 1996/07/17 | 705 | 709 | 705 | 705 | 22,000 |
| 1996/07/16 | 687 | 697 | 687 | 697 | 27,000 |
| 1996/07/15 | 687 | 687 | 687 | 687 | 10,000 |
| 1996/07/12 | 688 | 688 | 687 | 687 | 13,000 |
| 1996/07/11 | 686 | 690 | 686 | 687 | 50,000 |
| 1996/07/10 | 695 | 700 | 685 | 685 | 28,000 |
| 1996/07/09 | 685 | 689 | 685 | 685 | 19,000 |
| 1996/07/08 | 705 | 705 | 678 | 687 | 29,000 |
| 1996/07/05 | 707 | 707 | 698 | 705 | 34,000 |
| 1996/07/04 | 708 | 709 | 708 | 709 | 3,000 |
| 1996/07/03 | 702 | 710 | 702 | 707 | 21,000 |
| 1996/07/02 | 707 | 708 | 701 | 701 | 51,000 |
| 1996/07/01 | 729 | 729 | 706 | 706 | 22,000 |
| 1996/06/28 | 737 | 737 | 710 | 729 | 16,000 |
| 1996/06/27 | 739 | 739 | 738 | 738 | 40,000 |
| 1996/06/26 | 729 | 729 | 729 | 729 | 11,000 |
| 1996/06/25 | 728 | 729 | 728 | 729 | 77,000 |
| 1996/06/24 | 729 | 729 | 723 | 729 | 34,000 |
| 1996/06/21 | 729 | 729 | 725 | 725 | 19,000 |
| 1996/06/20 | 725 | 729 | 698 | 729 | 25,000 |
| 1996/06/19 | 729 | 729 | 725 | 725 | 27,000 |
| 1996/06/18 | 724 | 729 | 707 | 729 | 29,000 |
| 1996/06/17 | 724 | 724 | 723 | 723 | 11,000 |
| 1996/06/14 | 710 | 724 | 707 | 724 | 119,000 |
| 1996/06/13 | 724 | 724 | 701 | 716 | 36,000 |
| 1996/06/12 | 724 | 724 | 724 | 724 | 8,000 |
| 1996/06/11 | 724 | 724 | 724 | 724 | 5,000 |
| 1996/06/10 | 710 | 722 | 710 | 722 | 3,000 |
| 1996/06/07 | 714 | 715 | 710 | 715 | 32,000 |
| 1996/06/06 | 723 | 724 | 719 | 719 | 5,000 |
| 1996/06/05 | 719 | 724 | 719 | 724 | 13,000 |
| 1996/06/04 | 719 | 724 | 719 | 724 | 25,000 |
| 1996/06/03 | 742 | 742 | 710 | 720 | 35,000 |
| 1996/05/31 | 745 | 745 | 745 | 745 | 6,000 |
| 1996/05/30 | 732 | 740 | 732 | 735 | 10,000 |
| 1996/05/29 | 750 | 750 | 733 | 749 | 34,000 |
| 1996/05/28 | 741 | 750 | 734 | 750 | 25,000 |
| 1996/05/27 | 758 | 758 | 731 | 741 | 13,000 |
| 1996/05/24 | 730 | 750 | 730 | 750 | 8,000 |
| 1996/05/23 | 760 | 760 | 736 | 741 | 31,000 |
| 1996/05/22 | 749 | 755 | 749 | 752 | 126,000 |
| 1996/05/21 | 749 | 760 | 749 | 749 | 11,000 |
| 1996/05/20 | 755 | 760 | 755 | 760 | 18,000 |
| 1996/05/17 | 754 | 754 | 745 | 745 | 10,000 |
| 1996/05/16 | 751 | 761 | 751 | 754 | 18,000 |
| 1996/05/15 | 716 | 750 | 708 | 749 | 50,000 |
| 1996/05/14 | 712 | 716 | 700 | 716 | 40,000 |
| 1996/05/13 | 738 | 738 | 702 | 712 | 23,000 |
| 1996/05/10 | 742 | 742 | 731 | 736 | 22,000 |
| 1996/05/09 | 761 | 761 | 721 | 740 | 39,000 |
| 1996/05/08 | 753 | 763 | 753 | 761 | 15,000 |
| 1996/05/07 | 787 | 787 | 763 | 773 | 14,000 |
| 1996/05/02 | 799 | 799 | 774 | 799 | 42,000 |
| 1996/05/01 | 814 | 814 | 809 | 809 | 5,000 |
| 1996/04/30 | 810 | 815 | 805 | 815 | 19,000 |
| 1996/04/26 | 818 | 820 | 818 | 820 | 6,000 |
| 1996/04/25 | 820 | 820 | 818 | 818 | 23,000 |
| 1996/04/24 | 810 | 820 | 810 | 820 | 6,000 |
| 1996/04/23 | 820 | 820 | 807 | 820 | 39,000 |
| 1996/04/22 | 810 | 828 | 810 | 820 | 38,000 |
| 1996/04/19 | 807 | 810 | 807 | 810 | 66,000 |
| 1996/04/18 | 810 | 810 | 807 | 807 | 42,000 |
| 1996/04/17 | 800 | 800 | 793 | 800 | 39,000 |
| 1996/04/16 | 799 | 800 | 792 | 797 | 45,000 |
| 1996/04/15 | 815 | 817 | 797 | 800 | 68,000 |
| 1996/04/12 | 818 | 818 | 813 | 813 | 82,000 |
| 1996/04/11 | 810 | 821 | 807 | 818 | 60,000 |
| 1996/04/10 | 805 | 805 | 790 | 790 | 88,000 |
| 1996/04/09 | 791 | 800 | 786 | 786 | 24,000 |
| 1996/04/08 | 770 | 782 | 770 | 782 | 28,000 |
| 1996/04/05 | 760 | 760 | 760 | 760 | 24,000 |
| 1996/04/04 | 759 | 760 | 757 | 757 | 61,000 |
| 1996/04/03 | 757 | 760 | 750 | 760 | 45,000 |
| 1996/04/02 | 760 | 760 | 757 | 757 | 35,000 |
| 1996/04/01 | 741 | 760 | 741 | 760 | 30,000 |
| 1996/03/29 | 730 | 740 | 730 | 740 | 29,000 |
| 1996/03/28 | 728 | 730 | 718 | 730 | 23,000 |
| 1996/03/27 | 730 | 730 | 730 | 730 | 11,000 |
| 1996/03/26 | 730 | 737 | 729 | 731 | 35,000 |
| 1996/03/25 | 714 | 722 | 714 | 722 | 56,000 |
| 1996/03/22 | 713 | 714 | 710 | 710 | 66,000 |
| 1996/03/21 | 719 | 720 | 692 | 710 | 1,057,000 |
| 1996/03/19 | 720 | 720 | 719 | 719 | 755,000 |
| 1996/03/18 | 723 | 723 | 713 | 720 | 20,000 |
| 1996/03/15 | 720 | 724 | 720 | 724 | 20,000 |
| 1996/03/14 | 719 | 720 | 719 | 720 | 10,000 |
| 1996/03/13 | 719 | 719 | 719 | 719 | 1,000 |
| 1996/03/12 | 719 | 720 | 719 | 719 | 13,000 |
| 1996/03/11 | 729 | 729 | 719 | 719 | 47,000 |
| 1996/03/08 | 723 | 740 | 714 | 730 | 164,000 |
| 1996/03/07 | 696 | 705 | 696 | 703 | 24,000 |
| 1996/03/06 | 710 | 710 | 708 | 710 | 19,000 |
| 1996/03/05 | 712 | 722 | 708 | 708 | 948,000 |
| 1996/03/04 | 717 | 717 | 697 | 712 | 36,000 |
| 1996/03/01 | 716 | 716 | 701 | 715 | 19,000 |
| 1996/02/29 | 718 | 718 | 716 | 716 | 13,000 |
| 1996/02/28 | 718 | 718 | 718 | 718 | 419,000 |
| 1996/02/27 | 709 | 718 | 709 | 718 | 76,000 |
| 1996/02/26 | 728 | 728 | 718 | 718 | 2,000 |
| 1996/02/23 | 738 | 738 | 718 | 738 | 28,000 |
| 1996/02/22 | 718 | 721 | 718 | 718 | 9,000 |
| 1996/02/21 | 750 | 750 | 731 | 731 | 53,000 |
| 1996/02/20 | 734 | 735 | 718 | 735 | 21,000 |
| 1996/02/19 | 724 | 735 | 724 | 735 | 36,000 |
| 1996/02/16 | 724 | 727 | 721 | 725 | 30,000 |
| 1996/02/15 | 727 | 727 | 725 | 725 | 9,000 |
| 1996/02/14 | 725 | 735 | 725 | 725 | 41,000 |
| 1996/02/13 | 720 | 726 | 720 | 725 | 6,000 |
| 1996/02/09 | 730 | 730 | 730 | 730 | 10,000 |
| 1996/02/08 | 729 | 730 | 729 | 730 | 14,000 |
| 1996/02/07 | 718 | 730 | 718 | 730 | 54,000 |
| 1996/02/06 | 718 | 730 | 718 | 730 | 40,000 |
| 1996/02/05 | 719 | 719 | 718 | 718 | 16,000 |
| 1996/02/02 | 718 | 720 | 718 | 718 | 14,000 |
| 1996/02/01 | 712 | 715 | 711 | 712 | 15,000 |
| 1996/01/31 | 719 | 719 | 712 | 712 | 9,000 |
| 1996/01/30 | 709 | 720 | 709 | 710 | 23,000 |
| 1996/01/29 | 720 | 720 | 709 | 709 | 15,000 |
| 1996/01/26 | 720 | 720 | 709 | 709 | 6,000 |
| 1996/01/25 | 709 | 709 | 709 | 709 | 11,000 |
| 1996/01/24 | 710 | 710 | 709 | 709 | 18,000 |
| 1996/01/23 | 729 | 729 | 719 | 719 | 24,000 |
| 1996/01/22 | 725 | 725 | 709 | 709 | 30,000 |
| 1996/01/19 | 709 | 725 | 709 | 719 | 8,000 |
| 1996/01/18 | 728 | 729 | 725 | 725 | 6,000 |
| 1996/01/17 | 724 | 730 | 724 | 730 | 53,000 |
| 1996/01/16 | 720 | 724 | 719 | 724 | 11,000 |
| 1996/01/12 | 719 | 719 | 709 | 718 | 15,000 |
| 1996/01/11 | 710 | 725 | 709 | 725 | 28,000 |
| 1996/01/10 | 715 | 733 | 715 | 730 | 30,000 |
| 1996/01/09 | 709 | 720 | 709 | 717 | 30,000 |
| 1996/01/08 | 709 | 710 | 709 | 709 | 26,000 |
| 1996/01/05 | 710 | 710 | 709 | 709 | 66,000 |
| 1996/01/04 | 703 | 709 | 703 | 708 | 24,000 |