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 |
---|---|---|---|---|---|
2011/12/30 | 685 | 691 | 680 | 689 | 302,000 |
2011/12/29 | 676 | 680 | 669 | 677 | 212,000 |
2011/12/28 | 679 | 680 | 674 | 675 | 191,000 |
2011/12/27 | 681 | 682 | 674 | 677 | 349,000 |
2011/12/26 | 690 | 690 | 682 | 683 | 104,000 |
2011/12/22 | 692 | 692 | 683 | 685 | 369,000 |
2011/12/21 | 691 | 691 | 687 | 691 | 207,000 |
2011/12/20 | 693 | 693 | 683 | 687 | 201,000 |
2011/12/19 | 685 | 692 | 679 | 690 | 275,000 |
2011/12/16 | 695 | 697 | 689 | 689 | 427,000 |
2011/12/15 | 690 | 694 | 689 | 694 | 245,000 |
2011/12/14 | 694 | 696 | 690 | 695 | 257,000 |
2011/12/13 | 692 | 700 | 689 | 698 | 338,000 |
2011/12/12 | 706 | 707 | 695 | 700 | 410,000 |
2011/12/09 | 706 | 708 | 693 | 699 | 825,000 |
2011/12/08 | 700 | 703 | 692 | 696 | 371,000 |
2011/12/07 | 699 | 699 | 688 | 697 | 445,000 |
2011/12/06 | 702 | 706 | 691 | 697 | 579,000 |
2011/12/05 | 696 | 707 | 695 | 702 | 484,000 |
2011/12/02 | 698 | 702 | 689 | 694 | 269,000 |
2011/12/01 | 712 | 712 | 692 | 695 | 711,000 |
2011/11/30 | 704 | 710 | 693 | 701 | 834,000 |
2011/11/29 | 710 | 714 | 703 | 711 | 444,000 |
2011/11/28 | 710 | 716 | 705 | 707 | 478,000 |
2011/11/25 | 701 | 717 | 700 | 708 | 489,000 |
2011/11/24 | 719 | 722 | 703 | 705 | 369,000 |
2011/11/22 | 719 | 729 | 715 | 720 | 650,000 |
2011/11/21 | 712 | 721 | 707 | 718 | 444,000 |
2011/11/18 | 711 | 716 | 706 | 712 | 796,000 |
2011/11/17 | 701 | 714 | 697 | 710 | 858,000 |
2011/11/16 | 690 | 705 | 688 | 698 | 1,024,000 |
2011/11/15 | 683 | 691 | 679 | 680 | 329,000 |
2011/11/14 | 690 | 691 | 680 | 684 | 360,000 |
2011/11/11 | 692 | 696 | 682 | 688 | 457,000 |
2011/11/10 | 675 | 693 | 670 | 693 | 584,000 |
2011/11/09 | 679 | 685 | 665 | 685 | 680,000 |
2011/11/08 | 690 | 698 | 668 | 673 | 593,000 |
2011/11/07 | 689 | 694 | 687 | 694 | 449,000 |
2011/11/04 | 693 | 696 | 677 | 691 | 705,000 |
2011/11/02 | 671 | 677 | 666 | 675 | 682,000 |
2011/11/01 | 655 | 689 | 652 | 678 | 1,204,000 |
2011/10/31 | 664 | 684 | 660 | 661 | 663,000 |
2011/10/28 | 692 | 695 | 671 | 673 | 1,385,000 |
2011/10/27 | 653 | 684 | 650 | 673 | 833,000 |
2011/10/26 | 666 | 666 | 656 | 658 | 1,021,000 |
2011/10/25 | 672 | 675 | 667 | 670 | 552,000 |
2011/10/24 | 674 | 683 | 671 | 674 | 523,000 |
2011/10/21 | 687 | 687 | 671 | 674 | 563,000 |
2011/10/20 | 684 | 688 | 679 | 686 | 494,000 |
2011/10/19 | 683 | 689 | 679 | 684 | 590,000 |
2011/10/18 | 673 | 687 | 672 | 673 | 397,000 |
2011/10/17 | 675 | 686 | 671 | 680 | 509,000 |
2011/10/14 | 675 | 680 | 665 | 665 | 781,000 |
2011/10/13 | 704 | 704 | 682 | 682 | 1,261,000 |
2011/10/12 | 710 | 711 | 698 | 699 | 679,000 |
2011/10/11 | 717 | 718 | 702 | 712 | 1,031,000 |
2011/10/07 | 722 | 730 | 716 | 716 | 387,000 |
2011/10/06 | 714 | 737 | 714 | 721 | 460,000 |
2011/10/05 | 741 | 741 | 712 | 712 | 966,000 |
2011/10/04 | 743 | 746 | 736 | 744 | 431,000 |
2011/10/03 | 743 | 753 | 721 | 750 | 661,000 |
2011/09/30 | 761 | 761 | 749 | 758 | 505,000 |
2011/09/29 | 742 | 757 | 741 | 757 | 676,000 |
2011/09/28 | 729 | 748 | 729 | 744 | 616,000 |
2011/09/27 | 696 | 727 | 694 | 727 | 1,214,000 |
2011/09/26 | 700 | 703 | 680 | 691 | 1,673,000 |
2011/09/22 | 693 | 701 | 688 | 701 | 845,000 |
2011/09/21 | 718 | 719 | 710 | 715 | 422,000 |
2011/09/20 | 720 | 722 | 714 | 717 | 324,000 |
2011/09/16 | 719 | 732 | 718 | 729 | 725,000 |
2011/09/15 | 707 | 719 | 702 | 718 | 980,000 |
2011/09/14 | 697 | 699 | 689 | 695 | 470,000 |
2011/09/13 | 694 | 705 | 687 | 701 | 581,000 |
2011/09/12 | 681 | 690 | 680 | 688 | 607,000 |
2011/09/09 | 684 | 695 | 684 | 693 | 904,000 |
2011/09/08 | 695 | 699 | 686 | 689 | 842,000 |
2011/09/07 | 689 | 694 | 684 | 692 | 495,000 |
2011/09/06 | 690 | 691 | 682 | 688 | 622,000 |
2011/09/05 | 700 | 703 | 693 | 693 | 524,000 |
2011/09/02 | 701 | 704 | 695 | 703 | 590,000 |
2011/09/01 | 708 | 708 | 702 | 706 | 305,000 |
2011/08/31 | 700 | 706 | 693 | 702 | 455,000 |
2011/08/30 | 689 | 707 | 686 | 700 | 984,000 |
2011/08/29 | 684 | 697 | 683 | 689 | 633,000 |
2011/08/26 | 687 | 694 | 681 | 684 | 481,000 |
2011/08/25 | 679 | 703 | 679 | 691 | 1,072,000 |
2011/08/24 | 670 | 680 | 661 | 670 | 867,000 |
2011/08/23 | 660 | 670 | 660 | 669 | 903,000 |
2011/08/22 | 650 | 656 | 648 | 652 | 334,000 |
2011/08/19 | 648 | 654 | 643 | 649 | 586,000 |
2011/08/18 | 662 | 663 | 656 | 658 | 272,000 |
2011/08/17 | 660 | 666 | 655 | 666 | 308,000 |
2011/08/16 | 660 | 662 | 658 | 661 | 541,000 |
2011/08/15 | 663 | 668 | 652 | 659 | 489,000 |
2011/08/12 | 662 | 666 | 650 | 653 | 670,000 |
2011/08/11 | 644 | 656 | 644 | 652 | 664,000 |
2011/08/10 | 661 | 664 | 653 | 655 | 684,000 |
2011/08/09 | 638 | 651 | 632 | 651 | 1,106,000 |
2011/08/08 | 657 | 658 | 650 | 651 | 395,000 |
2011/08/05 | 661 | 669 | 659 | 664 | 492,000 |
2011/08/04 | 689 | 691 | 678 | 684 | 762,000 |
2011/08/03 | 683 | 686 | 676 | 680 | 713,000 |
2011/08/02 | 691 | 702 | 688 | 693 | 706,000 |
2011/08/01 | 680 | 703 | 679 | 698 | 1,109,000 |
2011/07/29 | 676 | 685 | 670 | 670 | 1,003,000 |
2011/07/28 | 681 | 683 | 676 | 679 | 522,000 |
2011/07/27 | 690 | 690 | 676 | 681 | 721,000 |
2011/07/26 | 694 | 701 | 691 | 694 | 658,000 |
2011/07/25 | 704 | 705 | 696 | 697 | 516,000 |
2011/07/22 | 716 | 717 | 708 | 711 | 447,000 |
2011/07/21 | 704 | 709 | 704 | 708 | 267,000 |
2011/07/20 | 702 | 713 | 701 | 704 | 526,000 |
2011/07/19 | 700 | 704 | 697 | 698 | 743,000 |
2011/07/15 | 705 | 711 | 703 | 705 | 892,000 |
2011/07/14 | 705 | 716 | 702 | 708 | 905,000 |
2011/07/13 | 709 | 723 | 707 | 712 | 708,000 |
2011/07/12 | 714 | 718 | 708 | 718 | 520,000 |
2011/07/11 | 719 | 726 | 718 | 724 | 628,000 |
2011/07/08 | 729 | 738 | 721 | 722 | 875,000 |
2011/07/07 | 723 | 730 | 722 | 729 | 886,000 |
2011/07/06 | 720 | 720 | 709 | 719 | 783,000 |
2011/07/05 | 711 | 720 | 710 | 718 | 877,000 |
2011/07/04 | 707 | 720 | 704 | 715 | 459,000 |
2011/07/01 | 703 | 705 | 694 | 698 | 700,000 |
2011/06/30 | 699 | 704 | 694 | 699 | 616,000 |
2011/06/29 | 690 | 698 | 687 | 698 | 686,000 |
2011/06/28 | 683 | 689 | 679 | 686 | 462,000 |
2011/06/27 | 678 | 679 | 669 | 676 | 622,000 |
2011/06/24 | 680 | 693 | 680 | 685 | 674,000 |
2011/06/23 | 679 | 688 | 676 | 684 | 621,000 |
2011/06/22 | 667 | 684 | 667 | 683 | 657,000 |
2011/06/21 | 666 | 668 | 660 | 667 | 473,000 |
2011/06/20 | 653 | 667 | 653 | 659 | 800,000 |
2011/06/17 | 655 | 658 | 645 | 652 | 970,000 |
2011/06/16 | 655 | 659 | 652 | 652 | 706,000 |
2011/06/15 | 656 | 658 | 650 | 656 | 645,000 |
2011/06/14 | 642 | 657 | 641 | 655 | 638,000 |
2011/06/13 | 641 | 644 | 637 | 641 | 597,000 |
2011/06/10 | 645 | 654 | 645 | 648 | 900,000 |
2011/06/09 | 646 | 649 | 642 | 644 | 771,000 |
2011/06/08 | 643 | 651 | 641 | 645 | 481,000 |
2011/06/07 | 638 | 649 | 637 | 647 | 558,000 |
2011/06/06 | 640 | 644 | 638 | 640 | 936,000 |
2011/06/03 | 649 | 654 | 644 | 644 | 820,000 |
2011/06/02 | 651 | 654 | 647 | 652 | 831,000 |
2011/06/01 | 674 | 674 | 659 | 665 | 911,000 |
2011/05/31 | 650 | 673 | 650 | 673 | 1,883,000 |
2011/05/30 | 659 | 660 | 652 | 655 | 632,000 |
2011/05/27 | 662 | 665 | 656 | 658 | 566,000 |
2011/05/26 | 660 | 667 | 658 | 662 | 789,000 |
2011/05/25 | 660 | 664 | 656 | 662 | 782,000 |
2011/05/24 | 658 | 667 | 655 | 665 | 909,000 |
2011/05/23 | 663 | 672 | 661 | 664 | 551,000 |
2011/05/20 | 685 | 690 | 671 | 672 | 1,845,000 |
2011/05/19 | 662 | 670 | 654 | 656 | 911,000 |
2011/05/18 | 646 | 658 | 641 | 655 | 1,118,000 |
2011/05/17 | 667 | 670 | 638 | 645 | 1,558,000 |
2011/05/16 | 667 | 672 | 666 | 666 | 556,000 |
2011/05/13 | 685 | 685 | 666 | 675 | 593,000 |
2011/05/12 | 682 | 692 | 676 | 685 | 623,000 |
2011/05/11 | 698 | 698 | 689 | 689 | 690,000 |
2011/05/10 | 689 | 695 | 681 | 688 | 763,000 |
2011/05/09 | 689 | 691 | 683 | 691 | 655,000 |
2011/05/06 | 678 | 685 | 675 | 683 | 988,000 |
2011/05/02 | 685 | 685 | 674 | 677 | 1,847,000 |
2011/04/28 | 676 | 686 | 672 | 675 | 1,240,000 |
2011/04/27 | 672 | 679 | 665 | 667 | 796,000 |
2011/04/26 | 677 | 678 | 671 | 673 | 487,000 |
2011/04/25 | 675 | 680 | 673 | 675 | 685,000 |
2011/04/22 | 678 | 685 | 671 | 678 | 1,100,000 |
2011/04/21 | 668 | 676 | 666 | 675 | 956,000 |
2011/04/20 | 665 | 673 | 665 | 666 | 729,000 |
2011/04/19 | 668 | 673 | 662 | 664 | 612,000 |
2011/04/18 | 676 | 676 | 669 | 669 | 595,000 |
2011/04/15 | 680 | 681 | 671 | 675 | 933,000 |
2011/04/14 | 680 | 687 | 675 | 678 | 2,360,000 |
2011/04/13 | 682 | 682 | 672 | 676 | 1,771,000 |
2011/04/12 | 670 | 695 | 665 | 692 | 2,901,000 |
2011/04/11 | 691 | 691 | 665 | 680 | 3,998,000 |
2011/04/08 | 713 | 738 | 713 | 735 | 351,000 |
2011/04/07 | 718 | 730 | 716 | 719 | 422,000 |
2011/04/06 | 725 | 725 | 713 | 717 | 468,000 |
2011/04/05 | 731 | 731 | 709 | 719 | 496,000 |
2011/04/04 | 732 | 741 | 725 | 731 | 405,000 |
2011/04/01 | 741 | 747 | 731 | 731 | 377,000 |
2011/03/31 | 734 | 747 | 724 | 738 | 787,000 |
2011/03/30 | 720 | 732 | 717 | 729 | 645,000 |
2011/03/29 | 708 | 732 | 704 | 725 | 887,000 |
2011/03/28 | 717 | 717 | 704 | 709 | 466,000 |
2011/03/25 | 719 | 719 | 704 | 709 | 431,000 |
2011/03/24 | 727 | 729 | 707 | 709 | 805,000 |
2011/03/23 | 744 | 752 | 719 | 727 | 755,000 |
2011/03/22 | 717 | 749 | 717 | 748 | 636,000 |
2011/03/18 | 700 | 713 | 690 | 698 | 674,000 |
2011/03/17 | 672 | 703 | 663 | 693 | 911,000 |
2011/03/16 | 659 | 699 | 659 | 699 | 1,334,000 |
2011/03/15 | 695 | 696 | 600 | 654 | 1,200,000 |
2011/03/14 | 722 | 762 | 715 | 716 | 640,000 |
2011/03/11 | 781 | 781 | 767 | 767 | 785,000 |
2011/03/10 | 795 | 797 | 780 | 785 | 410,000 |
2011/03/09 | 803 | 808 | 800 | 801 | 405,000 |
2011/03/08 | 796 | 806 | 795 | 795 | 338,000 |
2011/03/07 | 804 | 804 | 790 | 794 | 291,000 |
2011/03/04 | 807 | 812 | 799 | 803 | 568,000 |
2011/03/03 | 804 | 808 | 800 | 803 | 327,000 |
2011/03/02 | 815 | 819 | 802 | 802 | 430,000 |
2011/03/01 | 815 | 829 | 815 | 825 | 276,000 |
2011/02/28 | 797 | 819 | 788 | 814 | 384,000 |
2011/02/25 | 788 | 798 | 787 | 797 | 367,000 |
2011/02/24 | 803 | 807 | 790 | 794 | 420,000 |
2011/02/23 | 816 | 822 | 804 | 806 | 776,000 |
2011/02/22 | 838 | 838 | 823 | 831 | 295,000 |
2011/02/21 | 837 | 844 | 836 | 842 | 399,000 |
2011/02/18 | 835 | 847 | 833 | 836 | 533,000 |
2011/02/17 | 826 | 834 | 824 | 834 | 433,000 |
2011/02/16 | 823 | 828 | 819 | 825 | 441,000 |
2011/02/15 | 822 | 827 | 817 | 825 | 311,000 |
2011/02/14 | 808 | 823 | 808 | 823 | 250,000 |
2011/02/10 | 800 | 812 | 798 | 807 | 447,000 |
2011/02/09 | 796 | 809 | 790 | 801 | 879,000 |
2011/02/08 | 780 | 786 | 776 | 783 | 452,000 |
2011/02/07 | 778 | 779 | 773 | 774 | 403,000 |
2011/02/04 | 786 | 792 | 774 | 776 | 503,000 |
2011/02/03 | 773 | 777 | 771 | 775 | 222,000 |
2011/02/02 | 770 | 784 | 770 | 778 | 403,000 |
2011/02/01 | 769 | 773 | 761 | 765 | 350,000 |
2011/01/31 | 766 | 772 | 763 | 767 | 580,000 |
2011/01/28 | 793 | 793 | 775 | 777 | 573,000 |
2011/01/27 | 785 | 794 | 782 | 789 | 705,000 |
2011/01/26 | 794 | 794 | 776 | 776 | 390,000 |
2011/01/25 | 791 | 798 | 783 | 796 | 469,000 |
2011/01/24 | 796 | 796 | 775 | 790 | 569,000 |
2011/01/21 | 798 | 806 | 793 | 795 | 1,060,000 |
2011/01/20 | 790 | 798 | 788 | 796 | 721,000 |
2011/01/19 | 787 | 795 | 782 | 789 | 607,000 |
2011/01/18 | 779 | 788 | 776 | 781 | 430,000 |
2011/01/17 | 786 | 786 | 776 | 778 | 353,000 |
2011/01/14 | 785 | 786 | 777 | 778 | 870,000 |
2011/01/13 | 780 | 789 | 777 | 784 | 677,000 |
2011/01/12 | 771 | 776 | 767 | 771 | 637,000 |
2011/01/11 | 771 | 774 | 764 | 766 | 575,000 |
2011/01/07 | 777 | 785 | 769 | 772 | 667,000 |
2011/01/06 | 767 | 772 | 762 | 772 | 548,000 |
2011/01/05 | 765 | 766 | 756 | 757 | 624,000 |
2011/01/04 | 763 | 773 | 763 | 769 | 359,000 |