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 |
---|---|---|---|---|---|
1997/12/30 | 680 | 695 | 680 | 695 | 11,000 |
1997/12/29 | 680 | 680 | 677 | 679 | 7,000 |
1997/12/26 | 680 | 680 | 680 | 680 | 22,000 |
1997/12/25 | 676 | 685 | 654 | 685 | 47,000 |
1997/12/24 | 665 | 676 | 663 | 676 | 96,000 |
1997/12/22 | 675 | 675 | 640 | 670 | 153,000 |
1997/12/19 | 684 | 684 | 669 | 675 | 1,418,000 |
1997/12/18 | 695 | 695 | 680 | 685 | 31,000 |
1997/12/17 | 689 | 690 | 685 | 690 | 91,000 |
1997/12/16 | 680 | 695 | 680 | 691 | 31,000 |
1997/12/15 | 680 | 680 | 658 | 676 | 24,000 |
1997/12/12 | 670 | 684 | 670 | 681 | 167,000 |
1997/12/11 | 698 | 698 | 690 | 690 | 56,000 |
1997/12/10 | 701 | 701 | 695 | 699 | 21,000 |
1997/12/09 | 699 | 702 | 696 | 701 | 253,000 |
1997/12/08 | 700 | 701 | 700 | 701 | 72,000 |
1997/12/05 | 685 | 700 | 685 | 687 | 15,000 |
1997/12/04 | 670 | 690 | 670 | 687 | 36,000 |
1997/12/03 | 695 | 695 | 689 | 690 | 6,000 |
1997/12/02 | 700 | 700 | 695 | 696 | 38,000 |
1997/12/01 | 693 | 700 | 691 | 700 | 29,000 |
1997/11/28 | 690 | 696 | 690 | 693 | 37,000 |
1997/11/27 | 660 | 670 | 650 | 670 | 24,000 |
1997/11/26 | 667 | 670 | 657 | 657 | 51,000 |
1997/11/25 | 687 | 687 | 677 | 677 | 30,000 |
1997/11/21 | 690 | 690 | 689 | 690 | 34,000 |
1997/11/20 | 659 | 667 | 659 | 659 | 34,000 |
1997/11/19 | 675 | 675 | 659 | 659 | 22,000 |
1997/11/18 | 662 | 685 | 658 | 685 | 39,000 |
1997/11/17 | 615 | 658 | 615 | 658 | 43,000 |
1997/11/14 | 611 | 621 | 611 | 621 | 31,000 |
1997/11/13 | 620 | 621 | 620 | 621 | 10,000 |
1997/11/12 | 625 | 625 | 619 | 625 | 69,000 |
1997/11/11 | 620 | 622 | 610 | 610 | 15,000 |
1997/11/10 | 615 | 620 | 610 | 620 | 27,000 |
1997/11/07 | 620 | 622 | 610 | 615 | 27,000 |
1997/11/06 | 614 | 621 | 614 | 620 | 22,000 |
1997/11/05 | 620 | 620 | 615 | 615 | 62,000 |
1997/11/04 | 613 | 615 | 611 | 615 | 28,000 |
1997/10/31 | 613 | 614 | 608 | 614 | 27,000 |
1997/10/30 | 617 | 617 | 613 | 613 | 18,000 |
1997/10/29 | 618 | 618 | 617 | 618 | 8,000 |
1997/10/28 | 608 | 608 | 608 | 608 | 4,000 |
1997/10/27 | 601 | 603 | 600 | 603 | 18,000 |
1997/10/24 | 600 | 606 | 595 | 603 | 27,000 |
1997/10/23 | 610 | 610 | 609 | 610 | 7,000 |
1997/10/22 | 610 | 610 | 608 | 610 | 44,000 |
1997/10/21 | 610 | 615 | 610 | 610 | 23,000 |
1997/10/20 | 620 | 620 | 614 | 616 | 19,000 |
1997/10/17 | 619 | 619 | 600 | 615 | 178,000 |
1997/10/16 | 620 | 630 | 620 | 630 | 2,000 |
1997/10/15 | 640 | 641 | 620 | 620 | 32,000 |
1997/10/14 | 650 | 650 | 646 | 646 | 12,000 |
1997/10/13 | 655 | 655 | 649 | 650 | 15,000 |
1997/10/09 | 677 | 677 | 640 | 660 | 40,000 |
1997/10/08 | 686 | 687 | 686 | 687 | 4,000 |
1997/10/07 | 692 | 697 | 684 | 686 | 25,000 |
1997/10/06 | 699 | 699 | 695 | 699 | 20,000 |
1997/10/03 | 705 | 705 | 699 | 700 | 32,000 |
1997/10/02 | 716 | 717 | 707 | 715 | 44,000 |
1997/10/01 | 695 | 705 | 695 | 700 | 28,000 |
1997/09/30 | 699 | 704 | 699 | 703 | 82,000 |
1997/09/29 | 690 | 695 | 690 | 695 | 13,000 |
1997/09/26 | 694 | 695 | 693 | 695 | 16,000 |
1997/09/25 | 694 | 694 | 684 | 694 | 27,000 |
1997/09/24 | 700 | 700 | 696 | 700 | 32,000 |
1997/09/22 | 698 | 700 | 690 | 700 | 91,000 |
1997/09/19 | 679 | 699 | 678 | 699 | 46,000 |
1997/09/18 | 676 | 685 | 676 | 685 | 179,000 |
1997/09/17 | 678 | 679 | 676 | 676 | 733,000 |
1997/09/16 | 676 | 678 | 675 | 677 | 677,000 |
1997/09/12 | 679 | 679 | 660 | 676 | 142,000 |
1997/09/11 | 685 | 685 | 662 | 679 | 50,000 |
1997/09/10 | 700 | 706 | 690 | 700 | 38,000 |
1997/09/09 | 700 | 708 | 700 | 708 | 20,000 |
1997/09/08 | 710 | 710 | 703 | 710 | 30,000 |
1997/09/05 | 703 | 710 | 703 | 710 | 17,000 |
1997/09/04 | 709 | 713 | 709 | 710 | 52,000 |
1997/09/03 | 714 | 715 | 710 | 713 | 350,000 |
1997/09/02 | 710 | 714 | 700 | 714 | 37,000 |
1997/09/01 | 714 | 715 | 714 | 714 | 21,000 |
1997/08/29 | 710 | 714 | 704 | 714 | 20,000 |
1997/08/28 | 715 | 715 | 710 | 710 | 23,000 |
1997/08/27 | 709 | 710 | 703 | 710 | 60,000 |
1997/08/26 | 710 | 710 | 710 | 710 | 5,000 |
1997/08/25 | 699 | 710 | 699 | 710 | 288,000 |
1997/08/22 | 710 | 710 | 699 | 699 | 43,000 |
1997/08/21 | 703 | 710 | 703 | 706 | 12,000 |
1997/08/20 | 709 | 720 | 707 | 710 | 14,000 |
1997/08/19 | 710 | 710 | 709 | 709 | 16,000 |
1997/08/18 | 710 | 710 | 703 | 709 | 8,000 |
1997/08/15 | 703 | 710 | 703 | 710 | 13,000 |
1997/08/14 | 702 | 710 | 702 | 710 | 8,000 |
1997/08/13 | 703 | 703 | 693 | 702 | 39,000 |
1997/08/12 | 703 | 703 | 702 | 702 | 11,000 |
1997/08/11 | 702 | 710 | 702 | 702 | 16,000 |
1997/08/08 | 700 | 715 | 695 | 715 | 17,000 |
1997/08/07 | 709 | 710 | 689 | 710 | 32,000 |
1997/08/06 | 706 | 709 | 690 | 709 | 18,000 |
1997/08/05 | 695 | 712 | 695 | 705 | 14,000 |
1997/08/04 | 688 | 700 | 678 | 700 | 84,000 |
1997/08/01 | 707 | 708 | 688 | 688 | 22,000 |
1997/07/31 | 708 | 708 | 703 | 708 | 70,000 |
1997/07/30 | 709 | 709 | 700 | 708 | 1,030,000 |
1997/07/29 | 719 | 719 | 710 | 715 | 47,000 |
1997/07/28 | 715 | 715 | 705 | 714 | 60,000 |
1997/07/25 | 715 | 716 | 710 | 715 | 24,000 |
1997/07/24 | 714 | 715 | 712 | 715 | 34,000 |
1997/07/23 | 718 | 718 | 710 | 714 | 18,000 |
1997/07/22 | 720 | 720 | 720 | 720 | 17,000 |
1997/07/18 | 717 | 719 | 716 | 719 | 8,000 |
1997/07/17 | 720 | 720 | 715 | 716 | 6,000 |
1997/07/16 | 720 | 720 | 710 | 720 | 43,000 |
1997/07/15 | 714 | 715 | 713 | 714 | 20,000 |
1997/07/14 | 719 | 719 | 710 | 714 | 15,000 |
1997/07/11 | 720 | 720 | 720 | 720 | 8,000 |
1997/07/10 | 715 | 715 | 714 | 714 | 11,000 |
1997/07/09 | 715 | 715 | 711 | 715 | 23,000 |
1997/07/08 | 710 | 715 | 710 | 715 | 9,000 |
1997/07/07 | 719 | 720 | 705 | 720 | 20,000 |
1997/07/04 | 715 | 720 | 701 | 720 | 31,000 |
1997/07/03 | 720 | 720 | 708 | 715 | 25,000 |
1997/07/02 | 717 | 720 | 706 | 720 | 29,000 |
1997/07/01 | 705 | 715 | 692 | 715 | 55,000 |
1997/06/30 | 710 | 720 | 706 | 720 | 34,000 |
1997/06/27 | 722 | 722 | 705 | 719 | 75,000 |
1997/06/26 | 720 | 722 | 720 | 722 | 7,000 |
1997/06/25 | 717 | 720 | 717 | 720 | 25,000 |
1997/06/24 | 720 | 720 | 720 | 720 | 17,000 |
1997/06/23 | 720 | 720 | 717 | 720 | 25,000 |
1997/06/20 | 715 | 717 | 709 | 717 | 32,000 |
1997/06/19 | 715 | 715 | 715 | 715 | 21,000 |
1997/06/18 | 721 | 721 | 710 | 715 | 15,000 |
1997/06/17 | 722 | 722 | 712 | 720 | 91,000 |
1997/06/16 | 720 | 720 | 709 | 720 | 18,000 |
1997/06/13 | 705 | 710 | 705 | 710 | 61,000 |
1997/06/12 | 710 | 721 | 710 | 710 | 36,000 |
1997/06/11 | 703 | 714 | 702 | 710 | 16,000 |
1997/06/10 | 701 | 702 | 700 | 702 | 42,000 |
1997/06/09 | 700 | 702 | 694 | 702 | 21,000 |
1997/06/06 | 698 | 700 | 698 | 700 | 22,000 |
1997/06/05 | 698 | 702 | 693 | 702 | 36,000 |
1997/06/04 | 699 | 700 | 699 | 699 | 11,000 |
1997/06/03 | 701 | 701 | 696 | 700 | 22,000 |
1997/06/02 | 694 | 702 | 694 | 702 | 6,000 |
1997/05/30 | 701 | 701 | 690 | 700 | 94,000 |
1997/05/29 | 695 | 701 | 695 | 701 | 17,000 |
1997/05/28 | 690 | 701 | 690 | 701 | 16,000 |
1997/05/27 | 700 | 700 | 689 | 690 | 41,000 |
1997/05/26 | 700 | 700 | 700 | 700 | 5,000 |
1997/05/23 | 701 | 701 | 701 | 701 | 48,000 |
1997/05/22 | 695 | 698 | 695 | 698 | 39,000 |
1997/05/21 | 700 | 701 | 698 | 700 | 35,000 |
1997/05/20 | 700 | 700 | 700 | 700 | 27,000 |
1997/05/19 | 701 | 701 | 700 | 700 | 33,000 |
1997/05/16 | 683 | 702 | 683 | 702 | 72,000 |
1997/05/15 | 676 | 686 | 676 | 685 | 38,000 |
1997/05/14 | 686 | 686 | 686 | 686 | 5,000 |
1997/05/13 | 669 | 700 | 669 | 686 | 134,000 |
1997/05/12 | 689 | 689 | 683 | 689 | 145,000 |
1997/05/09 | 685 | 694 | 680 | 689 | 71,000 |
1997/05/08 | 680 | 685 | 675 | 685 | 160,000 |
1997/05/07 | 690 | 695 | 684 | 694 | 77,000 |
1997/05/06 | 685 | 702 | 682 | 700 | 60,000 |
1997/05/02 | 670 | 680 | 670 | 680 | 33,000 |
1997/05/01 | 670 | 680 | 670 | 680 | 100,000 |
1997/04/30 | 668 | 680 | 668 | 680 | 58,000 |
1997/04/28 | 663 | 668 | 663 | 668 | 27,000 |
1997/04/25 | 663 | 673 | 641 | 673 | 34,000 |
1997/04/24 | 679 | 685 | 673 | 673 | 84,000 |
1997/04/23 | 680 | 680 | 678 | 679 | 33,000 |
1997/04/22 | 664 | 665 | 650 | 662 | 93,000 |
1997/04/21 | 677 | 680 | 660 | 660 | 114,000 |
1997/04/18 | 678 | 678 | 674 | 675 | 41,000 |
1997/04/17 | 672 | 678 | 672 | 675 | 36,000 |
1997/04/16 | 661 | 675 | 657 | 675 | 101,000 |
1997/04/15 | 635 | 661 | 635 | 661 | 47,000 |
1997/04/14 | 615 | 635 | 613 | 635 | 119,000 |
1997/04/11 | 617 | 625 | 616 | 625 | 84,000 |
1997/04/10 | 638 | 638 | 620 | 620 | 54,000 |
1997/04/09 | 655 | 655 | 628 | 639 | 46,000 |
1997/04/08 | 650 | 658 | 647 | 657 | 33,000 |
1997/04/07 | 670 | 670 | 641 | 660 | 91,000 |
1997/04/04 | 660 | 671 | 660 | 671 | 40,000 |
1997/04/03 | 669 | 673 | 661 | 671 | 49,000 |
1997/04/02 | 641 | 659 | 640 | 659 | 30,000 |
1997/04/01 | 640 | 640 | 628 | 640 | 37,000 |
1997/03/31 | 640 | 659 | 640 | 640 | 23,000 |
1997/03/28 | 630 | 640 | 630 | 640 | 48,000 |
1997/03/27 | 658 | 658 | 627 | 630 | 53,000 |
1997/03/26 | 648 | 648 | 648 | 648 | 10,000 |
1997/03/25 | 658 | 658 | 628 | 648 | 155,000 |
1997/03/24 | 670 | 670 | 663 | 663 | 22,000 |
1997/03/21 | 662 | 663 | 661 | 663 | 20,000 |
1997/03/19 | 665 | 670 | 665 | 669 | 115,000 |
1997/03/18 | 659 | 665 | 650 | 665 | 192,000 |
1997/03/17 | 650 | 660 | 650 | 660 | 106,000 |
1997/03/14 | 640 | 650 | 638 | 645 | 122,000 |
1997/03/13 | 649 | 650 | 631 | 650 | 958,000 |
1997/03/12 | 642 | 650 | 642 | 650 | 738,000 |
1997/03/11 | 644 | 650 | 640 | 650 | 23,000 |
1997/03/10 | 644 | 644 | 636 | 640 | 15,000 |
1997/03/07 | 639 | 644 | 639 | 644 | 17,000 |
1997/03/06 | 639 | 645 | 632 | 645 | 24,000 |
1997/03/05 | 641 | 645 | 630 | 645 | 52,000 |
1997/03/04 | 645 | 647 | 640 | 645 | 52,000 |
1997/03/03 | 645 | 645 | 632 | 645 | 36,000 |
1997/02/28 | 648 | 650 | 643 | 650 | 22,000 |
1997/02/27 | 653 | 653 | 648 | 648 | 21,000 |
1997/02/26 | 673 | 673 | 653 | 653 | 25,000 |
1997/02/25 | 675 | 678 | 674 | 678 | 10,000 |
1997/02/24 | 679 | 680 | 675 | 680 | 45,000 |
1997/02/21 | 679 | 684 | 670 | 679 | 38,000 |
1997/02/20 | 670 | 682 | 670 | 679 | 57,000 |
1997/02/19 | 675 | 675 | 650 | 665 | 60,000 |
1997/02/18 | 673 | 673 | 668 | 668 | 10,000 |
1997/02/17 | 665 | 673 | 651 | 673 | 35,000 |
1997/02/14 | 654 | 659 | 654 | 655 | 13,000 |
1997/02/13 | 670 | 675 | 641 | 659 | 53,000 |
1997/02/12 | 665 | 670 | 663 | 670 | 20,000 |
1997/02/10 | 655 | 670 | 650 | 670 | 146,000 |
1997/02/07 | 669 | 669 | 660 | 669 | 16,000 |
1997/02/06 | 648 | 660 | 648 | 660 | 37,000 |
1997/02/05 | 665 | 668 | 645 | 653 | 67,000 |
1997/02/04 | 665 | 670 | 664 | 665 | 19,000 |
1997/02/03 | 669 | 669 | 665 | 665 | 15,000 |
1997/01/31 | 665 | 665 | 659 | 660 | 27,000 |
1997/01/30 | 665 | 665 | 645 | 645 | 44,000 |
1997/01/29 | 656 | 665 | 655 | 665 | 30,000 |
1997/01/28 | 657 | 665 | 655 | 665 | 53,000 |
1997/01/27 | 665 | 675 | 655 | 655 | 123,000 |
1997/01/24 | 685 | 685 | 665 | 675 | 69,000 |
1997/01/23 | 695 | 700 | 682 | 685 | 28,000 |
1997/01/22 | 682 | 700 | 682 | 692 | 25,000 |
1997/01/21 | 678 | 678 | 668 | 671 | 161,000 |
1997/01/20 | 690 | 690 | 670 | 670 | 147,000 |
1997/01/17 | 679 | 680 | 670 | 670 | 52,000 |
1997/01/16 | 684 | 690 | 684 | 689 | 24,000 |
1997/01/14 | 690 | 695 | 660 | 682 | 40,000 |
1997/01/13 | 665 | 700 | 660 | 700 | 61,000 |
1997/01/10 | 685 | 685 | 671 | 675 | 84,000 |
1997/01/09 | 690 | 690 | 685 | 690 | 15,000 |
1997/01/08 | 700 | 700 | 685 | 690 | 39,000 |
1997/01/07 | 700 | 700 | 690 | 690 | 12,000 |
1997/01/06 | 700 | 700 | 695 | 700 | 5,000 |