日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 616 620 608 617 176,000
2001/12/27 610 611 590 606 149,000
2001/12/26 600 609 600 609 191,000
2001/12/25 600 614 583 614 284,000
2001/12/21 620 627 584 600 627,000
2001/12/20 621 630 608 610 438,000
2001/12/19 635 639 610 617 541,000
2001/12/18 655 670 640 650 174,000
2001/12/17 635 668 635 645 145,000
2001/12/14 680 691 655 655 742,000
2001/12/13 686 692 679 690 906,000
2001/12/12 630 676 629 676 525,000
2001/12/11 603 608 595 601 431,000
2001/12/10 616 620 602 612 186,000
2001/12/07 646 651 611 615 512,000
2001/12/06 668 690 633 644 740,000
2001/12/05 646 655 614 628 1,261,000
2001/12/04 680 701 645 656 768,000
2001/12/03 742 743 696 699 544,000
2001/11/30 761 761 723 738 1,156,000
2001/11/29 767 785 767 769 257,000
2001/11/28 808 811 768 777 580,000
2001/11/27 807 840 807 818 354,000
2001/11/26 795 823 795 799 312,000
2001/11/22 783 796 760 795 294,000
2001/11/21 780 800 769 799 366,000
2001/11/20 800 813 763 763 305,000
2001/11/19 800 810 797 799 155,000
2001/11/16 812 815 802 810 377,000
2001/11/15 823 826 813 823 578,000
2001/11/14 869 871 810 827 431,000
2001/11/13 875 882 859 868 260,000
2001/11/12 880 880 869 874 90,000
2001/11/09 885 895 883 886 144,000
2001/11/08 880 888 870 885 204,000
2001/11/07 879 884 860 874 206,000
2001/11/06 860 864 857 859 274,000
2001/11/05 850 880 850 870 313,000
2001/11/02 848 884 848 850 204,000
2001/11/01 880 885 850 851 97,000
2001/10/31 879 888 850 850 130,000
2001/10/30 885 898 866 880 162,000
2001/10/29 900 900 891 895 162,000
2001/10/26 900 900 886 890 166,000
2001/10/25 869 894 869 890 154,000
2001/10/24 870 910 869 874 225,000
2001/10/23 870 874 849 869 227,000
2001/10/22 869 869 842 850 83,000
2001/10/19 848 864 843 859 148,000
2001/10/18 820 841 820 830 511,000
2001/10/17 923 923 869 880 370,000
2001/10/16 938 948 915 923 195,000
2001/10/15 933 937 915 937 155,000
2001/10/12 906 935 906 935 305,000
2001/10/11 915 915 878 910 165,000
2001/10/10 924 924 901 905 136,000
2001/10/09 939 939 890 914 161,000
2001/10/05 950 950 912 930 309,000
2001/10/04 940 966 940 940 310,000
2001/10/03 924 950 920 930 465,000
2001/10/02 913 914 907 914 244,000
2001/10/01 899 919 892 914 436,000
2001/09/28 890 899 880 899 830,000
2001/09/27 887 900 883 900 297,000
2001/09/26 876 892 875 890 489,000
2001/09/25 837 880 829 868 462,000
2001/09/21 761 809 761 809 291,000
2001/09/20 745 755 725 751 293,000
2001/09/19 770 799 749 749 177,000
2001/09/18 850 850 790 790 235,000
2001/09/17 800 815 799 814 649,000
2001/09/14 798 813 790 801 359,000
2001/09/13 797 802 779 789 102,000
2001/09/12 787 801 787 787 140,000
2001/09/11 860 860 835 837 181,000
2001/09/10 862 870 850 860 93,000
2001/09/07 870 890 870 872 89,000
2001/09/06 890 895 870 877 199,000
2001/09/05 880 887 870 880 175,000
2001/09/04 872 899 872 899 178,000
2001/09/03 900 926 895 915 308,000
2001/08/31 910 910 865 894 326,000
2001/08/30 939 940 922 930 74,000
2001/08/29 959 959 945 955 359,000
2001/08/28 950 954 944 954 216,000
2001/08/27 950 954 949 950 146,000
2001/08/24 950 950 941 950 200,000
2001/08/23 947 957 947 950 351,000
2001/08/22 945 967 945 967 544,000
2001/08/21 912 930 912 925 182,000
2001/08/20 925 935 916 921 77,000
2001/08/17 947 947 931 935 121,000
2001/08/16 920 951 916 950 339,000
2001/08/15 925 936 920 929 110,000
2001/08/14 931 970 916 940 234,000
2001/08/13 930 948 920 947 156,000
2001/08/10 941 951 938 940 130,000
2001/08/09 932 953 932 940 90,000
2001/08/08 980 980 966 972 156,000
2001/08/07 950 985 950 985 222,000
2001/08/06 987 987 950 952 60,000
2001/08/03 950 997 950 994 356,000
2001/08/02 916 965 916 950 228,000
2001/08/01 912 933 906 913 485,000
2001/07/31 920 920 901 909 213,000
2001/07/30 936 936 909 911 62,000
2001/07/27 945 950 944 946 103,000
2001/07/26 937 965 926 965 91,000
2001/07/25 935 945 921 927 93,000
2001/07/24 906 940 900 940 184,000
2001/07/23 931 935 891 913 205,000
2001/07/19 1,000 1,010 960 966 251,000
2001/07/18 1,019 1,019 990 996 115,000
2001/07/17 971 1,000 971 1,000 70,000
2001/07/16 984 998 984 987 74,000
2001/07/13 993 1,012 974 974 223,000
2001/07/12 979 1,000 979 994 228,000
2001/07/11 1,015 1,028 988 989 260,000
2001/07/10 1,070 1,070 1,005 1,055 302,000
2001/07/09 1,060 1,070 1,042 1,069 355,000
2001/07/06 1,064 1,068 1,051 1,060 323,000
2001/07/05 1,018 1,018 992 1,008 220,000
2001/07/04 1,055 1,056 1,015 1,015 196,000
2001/07/03 1,070 1,070 1,048 1,055 157,000
2001/07/02 1,065 1,070 1,036 1,070 622,000
2001/06/29 1,053 1,065 1,045 1,050 549,000
2001/06/28 1,029 1,065 1,029 1,043 234,000
2001/06/27 1,007 1,031 1,006 1,029 172,000
2001/06/26 1,038 1,038 990 1,006 217,000
2001/06/25 1,049 1,050 1,030 1,038 282,000
2001/06/22 1,020 1,024 1,000 1,024 179,000
2001/06/21 951 1,021 951 999 301,000
2001/06/20 935 946 890 946 342,000
2001/06/19 917 950 917 925 259,000
2001/06/18 942 945 917 927 84,000
2001/06/15 920 947 891 891 218,000
2001/06/14 940 953 930 940 155,000
2001/06/13 922 954 922 936 239,000
2001/06/12 948 958 912 913 380,000
2001/06/11 970 974 950 958 216,000
2001/06/08 981 999 970 974 719,000
2001/06/07 991 1,015 990 991 225,000
2001/06/06 1,000 1,016 992 997 265,000
2001/06/05 1,030 1,035 1,000 1,015 346,000
2001/06/04 1,053 1,059 1,043 1,050 171,000
2001/06/01 1,050 1,051 1,030 1,051 425,000
2001/05/31 1,045 1,064 1,040 1,064 220,000
2001/05/30 1,050 1,055 1,033 1,050 205,000
2001/05/29 1,069 1,069 1,050 1,064 76,000
2001/05/28 1,035 1,060 1,020 1,055 315,000
2001/05/25 1,020 1,029 1,005 1,029 496,000
2001/05/24 1,005 1,005 940 1,000 1,070,000
2001/05/23 1,150 1,150 1,065 1,065 458,000
2001/05/22 1,180 1,183 1,150 1,170 715,000
2001/05/21 1,098 1,120 1,089 1,120 404,000
2001/05/18 1,030 1,070 1,030 1,049 237,000
2001/05/17 1,000 1,030 1,000 1,029 351,000
2001/05/16 986 999 985 990 152,000
2001/05/15 965 993 965 986 366,000
2001/05/14 994 995 962 965 127,000
2001/05/11 985 998 962 995 227,000
2001/05/10 960 990 935 976 68,000
2001/05/09 958 980 955 960 138,000
2001/05/08 990 990 940 960 146,000
2001/05/07 1,005 1,009 992 1,000 555,000
2001/05/02 970 995 960 995 990,000
2001/05/01 920 945 911 945 466,000
2001/04/27 890 901 890 900 288,000
2001/04/26 889 893 880 888 657,000
2001/04/25 860 870 857 869 357,000
2001/04/24 843 850 835 846 170,000
2001/04/23 841 860 841 844 166,000
2001/04/20 820 844 820 832 209,000
2001/04/19 850 859 800 808 536,000
2001/04/18 818 835 818 835 200,000
2001/04/17 802 810 802 810 250,000
2001/04/16 803 815 802 802 138,000
2001/04/13 802 807 801 802 248,000
2001/04/12 800 802 780 780 201,000
2001/04/11 800 800 759 792 443,000
2001/04/10 810 817 802 811 243,000
2001/04/09 810 818 790 810 319,000
2001/04/06 834 834 805 810 341,000
2001/04/05 793 815 793 805 369,000
2001/04/04 789 795 780 785 371,000
2001/04/03 778 795 776 795 925,000
2001/04/02 786 789 733 773 615,000
2001/03/30 860 875 822 835 164,000
2001/03/29 913 913 850 850 111,000
2001/03/28 910 930 860 930 358,000
2001/03/27 820 890 820 890 289,000
2001/03/26 790 820 781 820 345,000
2001/03/23 775 775 760 762 425,000
2001/03/22 804 821 790 795 441,000
2001/03/21 755 780 754 754 550,000
2001/03/19 745 780 737 754 418,000
2001/03/16 765 765 735 735 556,000
2001/03/15 781 781 761 767 262,000
2001/03/14 820 821 789 791 211,000
2001/03/13 837 837 819 824 120,000
2001/03/12 877 877 840 848 155,000
2001/03/09 855 870 855 857 419,000
2001/03/08 874 890 859 875 175,000
2001/03/07 904 905 862 875 215,000
2001/03/06 867 909 867 877 197,000
2001/03/05 900 905 858 858 200,000
2001/03/02 915 918 898 898 259,000
2001/03/01 921 955 912 922 265,000
2001/02/28 948 948 918 932 134,000
2001/02/27 1,015 1,015 940 949 226,000
2001/02/26 978 1,020 978 999 149,000
2001/02/23 931 978 931 978 135,000
2001/02/22 958 958 925 931 153,000
2001/02/21 907 964 906 959 117,000
2001/02/20 930 947 927 927 56,000
2001/02/19 890 925 880 924 105,000
2001/02/16 895 929 880 920 88,000
2001/02/15 925 930 880 890 112,000
2001/02/14 968 968 940 945 75,000
2001/02/13 955 978 955 969 221,000
2001/02/09 903 965 903 955 285,000
2001/02/08 916 920 870 900 211,000
2001/02/07 875 945 875 935 350,000
2001/02/06 865 878 863 874 196,000
2001/02/05 850 880 840 863 272,000
2001/02/02 815 869 815 850 499,000
2001/02/01 802 819 802 815 207,000
2001/01/31 802 822 802 811 125,000
2001/01/30 820 820 800 807 210,000
2001/01/29 830 834 829 830 160,000
2001/01/26 830 856 821 856 157,000
2001/01/25 839 839 820 826 99,000
2001/01/24 830 850 828 845 76,000
2001/01/23 821 848 821 847 255,000
2001/01/22 917 936 852 861 176,000
2001/01/19 962 962 939 946 298,000
2001/01/18 829 912 829 912 237,000
2001/01/17 820 830 800 812 175,000
2001/01/16 840 840 795 810 332,000
2001/01/15 850 858 835 847 183,000
2001/01/12 900 918 857 858 189,000
2001/01/11 950 954 905 910 111,000
2001/01/10 970 970 951 961 108,000
2001/01/09 963 977 963 970 117,000
2001/01/05 960 999 954 983 78,000
2001/01/04 1,031 1,031 960 960 63,000

このページの先頭へ