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 |
---|---|---|---|---|---|
1984/12/28 | 429 | 429 | 429 | 429 | 8,027 |
1984/12/27 | 429 | 429 | 429 | 429 | 84,286 |
1984/12/25 | 429 | 429 | 429 | 429 | 9,031 |
1984/12/24 | 429 | 429 | 429 | 429 | 7,024 |
1984/12/22 | 429 | 429 | 429 | 429 | 12,041 |
1984/12/21 | 428 | 429 | 428 | 429 | 29,099 |
1984/12/19 | 428 | 429 | 428 | 429 | 11,037 |
1984/12/18 | 428 | 429 | 428 | 429 | 14,048 |
1984/12/17 | 429 | 429 | 429 | 429 | 30,102 |
1984/12/14 | 429 | 429 | 429 | 429 | 20,068 |
1984/12/13 | 429 | 429 | 429 | 429 | 20,068 |
1984/12/12 | 429 | 429 | 429 | 429 | 50,170 |
1984/12/06 | 428 | 429 | 428 | 429 | 8,027 |
1984/12/01 | 429 | 429 | 429 | 429 | 10,034 |
1984/11/30 | 427 | 429 | 427 | 429 | 155,528 |
1984/11/28 | 428 | 429 | 428 | 428 | 55,187 |
1984/11/26 | 428 | 429 | 428 | 429 | 12,041 |
1984/11/21 | 428 | 429 | 428 | 429 | 8,027 |
1984/11/20 | 429 | 429 | 429 | 429 | 30,102 |
1984/11/16 | 428 | 429 | 428 | 429 | 5,017 |
1984/11/13 | 429 | 429 | 429 | 429 | 12,041 |
1984/11/08 | 429 | 429 | 428 | 429 | 53,181 |
1984/11/06 | 429 | 429 | 429 | 429 | 99,337 |
1984/11/02 | 429 | 429 | 429 | 429 | 4,014 |
1984/10/30 | 429 | 429 | 429 | 429 | 30,102 |
1984/10/26 | 429 | 429 | 429 | 429 | 27,092 |
1984/10/23 | 429 | 429 | 429 | 429 | 22,075 |
1984/10/19 | 434 | 434 | 429 | 429 | 11,037 |
1984/10/17 | 429 | 429 | 429 | 429 | 28,095 |
1984/10/12 | 429 | 429 | 429 | 429 | 35,119 |
1984/10/11 | 429 | 429 | 429 | 429 | 31,106 |
1984/10/09 | 428 | 429 | 428 | 429 | 46,157 |
1984/10/08 | 428 | 429 | 428 | 429 | 21,072 |
1984/10/06 | 428 | 429 | 428 | 429 | 21,072 |
1984/10/05 | 428 | 429 | 428 | 429 | 10,034 |
1984/10/03 | 428 | 429 | 428 | 429 | 8,027 |
1984/09/29 | 428 | 429 | 428 | 429 | 15,051 |
1984/09/28 | 427 | 427 | 427 | 427 | 7,024 |
1984/09/25 | 429 | 429 | 429 | 429 | 199,678 |
1984/09/21 | 429 | 429 | 429 | 429 | 13,044 |
1984/09/19 | 429 | 429 | 429 | 429 | 64,218 |
1984/09/14 | 429 | 429 | 429 | 429 | 30,102 |
1984/09/12 | 429 | 429 | 429 | 429 | 17,058 |
1984/09/10 | 429 | 429 | 429 | 429 | 14,048 |
1984/09/07 | 429 | 429 | 429 | 429 | 27,092 |
1984/09/05 | 429 | 429 | 429 | 429 | 28,095 |
1984/09/03 | 428 | 429 | 428 | 429 | 9,031 |
1984/09/01 | 429 | 429 | 429 | 429 | 22,075 |
1984/08/31 | 429 | 429 | 429 | 429 | 25,085 |
1984/08/30 | 428 | 429 | 428 | 429 | 8,027 |
1984/08/27 | 431 | 431 | 431 | 431 | 8,027 |
1984/08/21 | 430 | 432 | 430 | 432 | 18,061 |
1984/08/18 | 430 | 431 | 430 | 431 | 202,688 |
1984/08/13 | 432 | 432 | 432 | 432 | 102,348 |
1984/08/10 | 431 | 432 | 431 | 432 | 13,044 |
1984/08/07 | 433 | 433 | 431 | 432 | 32,109 |
1984/08/03 | 429 | 433 | 429 | 433 | 282,961 |
1984/08/01 | 429 | 433 | 429 | 433 | 20,068 |
1984/07/31 | 433 | 433 | 433 | 433 | 200,681 |
1984/07/30 | 430 | 433 | 430 | 433 | 23,078 |
1984/07/27 | 430 | 433 | 430 | 433 | 6,020 |
1984/07/25 | 431 | 433 | 429 | 433 | 71,242 |
1984/07/23 | 433 | 433 | 432 | 432 | 67,228 |
1984/07/21 | 433 | 433 | 433 | 433 | 5,017 |
1984/07/20 | 433 | 433 | 433 | 433 | 20,068 |
1984/07/18 | 434 | 434 | 434 | 434 | 20,068 |
1984/07/17 | 433 | 433 | 433 | 433 | 5,017 |
1984/07/13 | 434 | 434 | 434 | 434 | 121,412 |
1984/07/12 | 434 | 434 | 434 | 434 | 170,579 |
1984/07/10 | 433 | 434 | 433 | 434 | 43,147 |
1984/07/09 | 433 | 433 | 433 | 433 | 26,089 |
1984/07/07 | 434 | 434 | 433 | 434 | 57,194 |
1984/07/05 | 433 | 434 | 433 | 434 | 40,136 |
1984/07/04 | 434 | 434 | 434 | 434 | 40,136 |
1984/07/03 | 433 | 434 | 433 | 434 | 50,170 |
1984/06/29 | 434 | 434 | 434 | 434 | 200,681 |
1984/06/28 | 434 | 434 | 434 | 434 | 150,511 |
1984/06/27 | 434 | 434 | 434 | 434 | 152,518 |
1984/06/26 | 434 | 434 | 433 | 434 | 88,300 |
1984/06/25 | 434 | 434 | 434 | 434 | 4,014 |
1984/06/23 | 435 | 435 | 434 | 435 | 62,211 |
1984/06/20 | 436 | 436 | 436 | 436 | 200,681 |
1984/06/19 | 436 | 436 | 436 | 436 | 45,153 |
1984/06/16 | 436 | 436 | 436 | 436 | 20,068 |
1984/06/14 | 437 | 437 | 437 | 437 | 50,170 |
1984/06/12 | 437 | 437 | 435 | 437 | 30,102 |
1984/06/11 | 436 | 437 | 436 | 437 | 27,092 |
1984/06/07 | 436 | 437 | 436 | 437 | 67,228 |
1984/06/06 | 435 | 436 | 435 | 436 | 283,964 |
1984/06/02 | 433 | 437 | 432 | 437 | 82,279 |
1984/06/01 | 438 | 438 | 438 | 438 | 70,238 |
1984/05/31 | 439 | 439 | 439 | 439 | 102,348 |
1984/05/30 | 437 | 439 | 437 | 439 | 26,089 |
1984/05/29 | 438 | 439 | 437 | 439 | 347,179 |
1984/05/28 | 435 | 439 | 433 | 439 | 118,402 |
1984/05/26 | 423 | 439 | 423 | 439 | 198,675 |
1984/05/25 | 423 | 426 | 423 | 423 | 14,048 |
1984/05/24 | 423 | 424 | 422 | 423 | 139,474 |
1984/05/23 | 423 | 424 | 423 | 423 | 31,106 |
1984/05/22 | 413 | 424 | 413 | 424 | 202,688 |
1984/05/21 | 413 | 413 | 411 | 413 | 50,170 |
1984/05/19 | 411 | 411 | 411 | 411 | 27,092 |
1984/05/18 | 412 | 412 | 411 | 411 | 80,273 |
1984/05/17 | 414 | 414 | 411 | 413 | 171,583 |
1984/05/16 | 389 | 416 | 389 | 412 | 448,523 |
1984/05/15 | 387 | 391 | 387 | 391 | 26,089 |
1984/05/14 | 389 | 391 | 389 | 391 | 46,157 |
1984/05/11 | 389 | 390 | 384 | 390 | 69,235 |
1984/05/10 | 389 | 392 | 389 | 389 | 32,109 |
1984/05/09 | 389 | 389 | 389 | 389 | 59,201 |
1984/05/08 | 391 | 391 | 389 | 389 | 25,085 |
1984/05/07 | 392 | 392 | 389 | 389 | 32,109 |
1984/05/04 | 389 | 389 | 384 | 389 | 35,119 |
1984/05/02 | 389 | 394 | 389 | 389 | 57,194 |
1984/05/01 | 390 | 394 | 389 | 389 | 25,085 |
1984/04/28 | 389 | 394 | 389 | 394 | 49,167 |
1984/04/27 | 389 | 390 | 389 | 389 | 61,208 |
1984/04/26 | 389 | 394 | 389 | 389 | 55,187 |
1984/04/25 | 379 | 399 | 379 | 389 | 174,593 |
1984/04/24 | 349 | 384 | 349 | 369 | 225,767 |
1984/04/23 | 318 | 349 | 318 | 349 | 113,385 |
1984/04/19 | 317 | 318 | 317 | 318 | 13,044 |
1984/04/17 | 314 | 319 | 314 | 319 | 6,020 |
1984/04/16 | 319 | 319 | 319 | 319 | 3,010 |
1984/04/11 | 314 | 319 | 314 | 319 | 78,266 |
1984/04/10 | 314 | 316 | 314 | 314 | 34,116 |
1984/04/07 | 318 | 318 | 318 | 318 | 3,010 |
1984/04/06 | 319 | 324 | 318 | 318 | 126,429 |
1984/04/05 | 317 | 319 | 317 | 319 | 12,041 |
1984/04/04 | 317 | 319 | 316 | 319 | 52,177 |
1984/04/03 | 309 | 318 | 309 | 317 | 56,191 |
1984/04/02 | 305 | 309 | 305 | 309 | 14,048 |
1984/03/31 | 304 | 304 | 304 | 304 | 10,034 |
1984/03/30 | 304 | 304 | 302 | 304 | 48,164 |
1984/03/29 | 299 | 304 | 299 | 304 | 28,095 |
1984/03/28 | 304 | 304 | 304 | 304 | 3,010 |
1984/03/27 | 304 | 304 | 303 | 304 | 9,031 |
1984/03/26 | 304 | 304 | 304 | 304 | 100,341 |
1984/03/24 | 304 | 304 | 304 | 304 | 10,034 |
1984/03/23 | 304 | 304 | 304 | 304 | 100,341 |
1984/03/22 | 302 | 304 | 302 | 304 | 27,092 |
1984/03/21 | 304 | 304 | 304 | 304 | 21,072 |
1984/03/19 | 304 | 304 | 304 | 304 | 17,058 |
1984/03/17 | 304 | 304 | 304 | 304 | 6,020 |
1984/03/16 | 309 | 309 | 308 | 308 | 11,037 |
1984/03/15 | 309 | 309 | 309 | 309 | 23,078 |
1984/03/14 | 309 | 309 | 309 | 309 | 39,133 |
1984/03/13 | 304 | 304 | 304 | 304 | 18,061 |
1984/03/12 | 303 | 304 | 303 | 304 | 22,075 |
1984/03/09 | 304 | 304 | 304 | 304 | 20,068 |
1984/03/08 | 303 | 304 | 303 | 303 | 7,024 |
1984/03/07 | 303 | 304 | 303 | 304 | 2,007 |
1984/03/06 | 304 | 304 | 304 | 304 | 304,032 |
1984/03/05 | 304 | 304 | 304 | 304 | 2,007 |
1984/03/03 | 304 | 304 | 304 | 304 | 5,017 |
1984/03/02 | 304 | 304 | 304 | 304 | 200,681 |
1984/03/01 | 303 | 304 | 303 | 304 | 17,058 |
1984/02/29 | 303 | 304 | 302 | 304 | 306,039 |
1984/02/28 | 303 | 303 | 302 | 303 | 19,065 |
1984/02/27 | 303 | 303 | 303 | 303 | 10,034 |
1984/02/24 | 303 | 304 | 302 | 304 | 23,078 |
1984/02/23 | 303 | 304 | 303 | 304 | 10,034 |
1984/02/22 | 304 | 304 | 304 | 304 | 12,041 |
1984/02/21 | 305 | 305 | 304 | 304 | 3,010 |
1984/02/20 | 305 | 305 | 305 | 305 | 15,051 |
1984/02/17 | 309 | 309 | 309 | 309 | 8,027 |
1984/02/14 | 319 | 319 | 319 | 319 | 6,020 |
1984/02/13 | 329 | 329 | 324 | 324 | 223,760 |
1984/02/10 | 333 | 333 | 319 | 324 | 110,375 |
1984/02/09 | 304 | 319 | 304 | 318 | 246,838 |
1984/02/08 | 304 | 304 | 304 | 304 | 29,099 |
1984/02/07 | 304 | 304 | 304 | 304 | 49,167 |
1984/02/06 | 303 | 303 | 303 | 303 | 1,003 |
1984/02/03 | 303 | 304 | 303 | 304 | 3,010 |
1984/02/01 | 303 | 304 | 303 | 304 | 7,024 |
1984/01/31 | 303 | 304 | 303 | 304 | 4,014 |
1984/01/30 | 303 | 303 | 303 | 303 | 2,007 |
1984/01/28 | 303 | 304 | 303 | 304 | 15,051 |
1984/01/26 | 304 | 304 | 303 | 304 | 16,055 |
1984/01/25 | 303 | 304 | 303 | 304 | 2,007 |
1984/01/24 | 304 | 304 | 304 | 304 | 5,017 |
1984/01/23 | 304 | 304 | 304 | 304 | 52,177 |
1984/01/21 | 304 | 304 | 303 | 304 | 10,034 |
1984/01/20 | 304 | 304 | 304 | 304 | 7,024 |
1984/01/19 | 304 | 304 | 304 | 304 | 50,170 |
1984/01/18 | 303 | 304 | 303 | 304 | 16,055 |
1984/01/17 | 304 | 304 | 304 | 304 | 70,238 |
1984/01/13 | 304 | 304 | 304 | 304 | 23,078 |
1984/01/11 | 303 | 304 | 303 | 304 | 2,007 |
1984/01/10 | 304 | 304 | 304 | 304 | 23,078 |
1984/01/09 | 303 | 304 | 303 | 304 | 31,106 |
1984/01/07 | 304 | 304 | 304 | 304 | 6,020 |
1984/01/05 | 304 | 304 | 304 | 304 | 6,020 |
1984/01/04 | 304 | 304 | 304 | 304 | 4,014 |