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 |
---|---|---|---|---|---|
1985/12/28 | 558 | 558 | 558 | 558 | 57,194 |
1985/12/27 | 557 | 558 | 557 | 558 | 8,027 |
1985/12/25 | 557 | 558 | 557 | 558 | 109,371 |
1985/12/24 | 552 | 558 | 552 | 558 | 27,092 |
1985/12/23 | 552 | 552 | 552 | 552 | 10,034 |
1985/12/20 | 556 | 557 | 556 | 557 | 18,061 |
1985/12/19 | 556 | 558 | 556 | 558 | 5,017 |
1985/12/18 | 557 | 558 | 557 | 558 | 10,034 |
1985/12/17 | 557 | 567 | 557 | 558 | 374,271 |
1985/12/16 | 557 | 558 | 557 | 558 | 6,020 |
1985/12/13 | 557 | 558 | 556 | 558 | 9,031 |
1985/12/12 | 557 | 558 | 557 | 558 | 38,129 |
1985/12/11 | 557 | 558 | 557 | 557 | 333,131 |
1985/12/10 | 557 | 558 | 557 | 558 | 2,007 |
1985/12/09 | 556 | 558 | 556 | 558 | 2,007 |
1985/12/07 | 557 | 558 | 557 | 558 | 5,017 |
1985/12/06 | 553 | 558 | 553 | 558 | 9,031 |
1985/12/04 | 556 | 558 | 556 | 558 | 5,017 |
1985/12/03 | 558 | 558 | 558 | 558 | 5,017 |
1985/12/02 | 553 | 558 | 553 | 558 | 11,037 |
1985/11/30 | 553 | 558 | 553 | 558 | 17,058 |
1985/11/29 | 548 | 554 | 548 | 554 | 33,112 |
1985/11/28 | 548 | 548 | 547 | 548 | 31,106 |
1985/11/27 | 547 | 548 | 543 | 548 | 41,140 |
1985/11/26 | 547 | 548 | 547 | 548 | 52,177 |
1985/11/25 | 548 | 548 | 547 | 548 | 10,034 |
1985/11/22 | 552 | 553 | 552 | 553 | 7,024 |
1985/11/21 | 553 | 553 | 553 | 553 | 11,037 |
1985/11/20 | 554 | 554 | 554 | 554 | 1,003 |
1985/11/19 | 553 | 555 | 553 | 554 | 27,092 |
1985/11/15 | 553 | 555 | 553 | 555 | 9,031 |
1985/11/14 | 553 | 555 | 553 | 555 | 5,017 |
1985/11/13 | 556 | 556 | 555 | 555 | 13,044 |
1985/11/12 | 553 | 557 | 553 | 557 | 10,034 |
1985/11/11 | 548 | 558 | 548 | 558 | 8,027 |
1985/11/08 | 558 | 558 | 558 | 558 | 9,031 |
1985/11/07 | 558 | 560 | 558 | 558 | 6,020 |
1985/11/06 | 558 | 561 | 558 | 561 | 7,024 |
1985/11/02 | 561 | 561 | 561 | 561 | 9,031 |
1985/11/01 | 563 | 563 | 563 | 563 | 3,010 |
1985/10/31 | 561 | 563 | 561 | 563 | 15,051 |
1985/10/30 | 562 | 563 | 562 | 563 | 4,014 |
1985/10/29 | 563 | 564 | 563 | 564 | 3,010 |
1985/10/28 | 564 | 564 | 564 | 564 | 3,010 |
1985/10/26 | 565 | 565 | 565 | 565 | 6,020 |
1985/10/24 | 565 | 565 | 558 | 565 | 4,014 |
1985/10/23 | 563 | 566 | 558 | 566 | 13,044 |
1985/10/22 | 565 | 565 | 565 | 565 | 6,020 |
1985/10/19 | 565 | 566 | 565 | 566 | 12,041 |
1985/10/18 | 565 | 565 | 565 | 565 | 8,027 |
1985/10/17 | 564 | 566 | 559 | 566 | 7,024 |
1985/10/16 | 566 | 566 | 565 | 566 | 21,072 |
1985/10/15 | 556 | 566 | 556 | 566 | 25,085 |
1985/10/14 | 566 | 566 | 566 | 566 | 6,020 |
1985/10/09 | 566 | 566 | 566 | 566 | 43,147 |
1985/10/08 | 556 | 566 | 556 | 566 | 15,051 |
1985/10/07 | 565 | 566 | 565 | 566 | 2,007 |
1985/10/05 | 565 | 566 | 565 | 566 | 5,017 |
1985/10/04 | 562 | 566 | 561 | 566 | 25,085 |
1985/10/03 | 566 | 566 | 566 | 566 | 2,007 |
1985/10/02 | 565 | 565 | 565 | 565 | 3,010 |
1985/10/01 | 565 | 565 | 565 | 565 | 2,007 |
1985/09/30 | 563 | 565 | 562 | 565 | 59,201 |
1985/09/28 | 563 | 563 | 562 | 563 | 41,140 |
1985/09/27 | 563 | 563 | 563 | 563 | 5,017 |
1985/09/26 | 563 | 563 | 563 | 563 | 24,082 |
1985/09/25 | 563 | 566 | 563 | 566 | 177,603 |
1985/09/24 | 564 | 565 | 564 | 565 | 10,034 |
1985/09/21 | 563 | 565 | 562 | 565 | 76,259 |
1985/09/20 | 563 | 565 | 563 | 565 | 6,020 |
1985/09/19 | 563 | 564 | 563 | 564 | 64,218 |
1985/09/18 | 563 | 565 | 563 | 565 | 338,148 |
1985/09/17 | 563 | 563 | 563 | 563 | 49,167 |
1985/09/13 | 558 | 566 | 558 | 566 | 291,991 |
1985/09/11 | 562 | 563 | 562 | 563 | 3,010 |
1985/09/10 | 554 | 563 | 553 | 563 | 15,051 |
1985/09/09 | 564 | 565 | 563 | 564 | 33,112 |
1985/09/07 | 563 | 565 | 563 | 565 | 18,061 |
1985/09/06 | 564 | 564 | 564 | 564 | 22,075 |
1985/09/05 | 564 | 565 | 563 | 565 | 13,044 |
1985/09/04 | 565 | 565 | 565 | 565 | 3,010 |
1985/08/31 | 556 | 566 | 556 | 566 | 7,024 |
1985/08/29 | 566 | 566 | 566 | 566 | 6,020 |
1985/08/28 | 567 | 567 | 567 | 567 | 33,112 |
1985/08/27 | 558 | 566 | 558 | 566 | 15,051 |
1985/08/26 | 557 | 566 | 557 | 566 | 16,055 |
1985/08/23 | 558 | 567 | 558 | 567 | 3,010 |
1985/08/20 | 568 | 568 | 568 | 568 | 9,031 |
1985/08/19 | 568 | 568 | 568 | 568 | 18,061 |
1985/08/17 | 563 | 568 | 563 | 568 | 2,007 |
1985/08/15 | 568 | 568 | 568 | 568 | 4,014 |
1985/08/14 | 568 | 568 | 568 | 568 | 10,034 |
1985/08/13 | 568 | 568 | 567 | 568 | 33,112 |
1985/08/12 | 568 | 568 | 568 | 568 | 13,044 |
1985/08/09 | 567 | 568 | 567 | 568 | 18,061 |
1985/08/08 | 568 | 568 | 568 | 568 | 30,102 |
1985/08/07 | 558 | 568 | 558 | 568 | 19,065 |
1985/08/06 | 568 | 568 | 568 | 568 | 10,034 |
1985/08/05 | 568 | 568 | 568 | 568 | 10,034 |
1985/08/03 | 568 | 568 | 568 | 568 | 4,014 |
1985/08/02 | 568 | 569 | 568 | 568 | 11,037 |
1985/08/01 | 548 | 548 | 548 | 548 | 6,020 |
1985/07/31 | 544 | 548 | 544 | 548 | 7,024 |
1985/07/30 | 597 | 597 | 564 | 564 | 14,048 |
1985/07/29 | 603 | 604 | 598 | 598 | 87,296 |
1985/07/27 | 607 | 618 | 603 | 603 | 96,327 |
1985/07/26 | 578 | 608 | 573 | 608 | 155,528 |
1985/07/25 | 586 | 586 | 568 | 568 | 72,245 |
1985/07/24 | 528 | 568 | 528 | 568 | 98,334 |
1985/07/23 | 537 | 538 | 528 | 538 | 15,051 |
1985/07/22 | 538 | 538 | 538 | 538 | 4,014 |
1985/07/20 | 538 | 538 | 538 | 538 | 3,010 |
1985/07/19 | 538 | 539 | 538 | 538 | 23,078 |
1985/07/18 | 538 | 539 | 538 | 538 | 8,027 |
1985/07/17 | 537 | 538 | 537 | 537 | 15,051 |
1985/07/16 | 528 | 538 | 528 | 538 | 6,020 |
1985/07/15 | 573 | 573 | 568 | 568 | 12,041 |
1985/07/12 | 578 | 578 | 564 | 573 | 49,167 |
1985/07/11 | 563 | 578 | 558 | 578 | 101,344 |
1985/07/10 | 548 | 568 | 547 | 563 | 65,221 |
1985/07/09 | 510 | 530 | 510 | 528 | 211,719 |
1985/07/08 | 498 | 504 | 498 | 504 | 46,157 |
1985/07/06 | 498 | 498 | 498 | 498 | 6,020 |
1985/07/05 | 497 | 501 | 497 | 501 | 116,395 |
1985/07/03 | 498 | 501 | 498 | 501 | 5,017 |
1985/07/02 | 500 | 501 | 500 | 501 | 14,048 |
1985/07/01 | 498 | 501 | 498 | 501 | 11,037 |
1985/06/29 | 501 | 501 | 501 | 501 | 2,007 |
1985/06/28 | 501 | 503 | 498 | 503 | 10,034 |
1985/06/27 | 497 | 500 | 497 | 500 | 250,852 |
1985/06/26 | 497 | 498 | 497 | 498 | 14,048 |
1985/06/25 | 497 | 498 | 497 | 498 | 13,044 |
1985/06/24 | 488 | 498 | 488 | 498 | 8,027 |
1985/06/22 | 498 | 498 | 498 | 498 | 31,106 |
1985/06/21 | 497 | 498 | 497 | 498 | 18,061 |
1985/06/20 | 498 | 498 | 498 | 498 | 7,024 |
1985/06/19 | 498 | 498 | 498 | 498 | 3,010 |
1985/06/17 | 498 | 498 | 498 | 498 | 39,133 |
1985/06/14 | 498 | 499 | 498 | 499 | 8,027 |
1985/06/13 | 498 | 499 | 498 | 499 | 23,078 |
1985/06/12 | 498 | 499 | 498 | 499 | 2,007 |
1985/06/11 | 498 | 499 | 498 | 499 | 15,051 |
1985/06/10 | 498 | 499 | 496 | 498 | 19,065 |
1985/06/07 | 498 | 498 | 498 | 498 | 5,017 |
1985/06/06 | 499 | 500 | 499 | 500 | 108,368 |
1985/06/05 | 500 | 500 | 499 | 500 | 9,031 |
1985/06/01 | 498 | 500 | 498 | 500 | 15,051 |
1985/05/30 | 500 | 500 | 498 | 500 | 10,034 |
1985/05/29 | 501 | 501 | 500 | 501 | 22,075 |
1985/05/28 | 501 | 501 | 501 | 501 | 200,681 |
1985/05/27 | 501 | 501 | 501 | 501 | 200,681 |
1985/05/25 | 498 | 501 | 498 | 501 | 8,027 |
1985/05/22 | 495 | 501 | 495 | 501 | 51,174 |
1985/05/21 | 497 | 498 | 497 | 498 | 104,354 |
1985/05/20 | 494 | 501 | 494 | 501 | 3,010 |
1985/05/17 | 493 | 503 | 493 | 501 | 11,037 |
1985/05/16 | 493 | 503 | 493 | 503 | 6,020 |
1985/05/15 | 503 | 503 | 503 | 503 | 12,041 |
1985/05/14 | 493 | 503 | 493 | 503 | 13,044 |
1985/05/13 | 503 | 503 | 503 | 503 | 1,003 |
1985/05/10 | 503 | 504 | 503 | 504 | 11,037 |
1985/05/09 | 505 | 505 | 498 | 504 | 22,075 |
1985/05/08 | 505 | 505 | 504 | 504 | 36,123 |
1985/05/07 | 505 | 506 | 505 | 506 | 6,020 |
1985/05/04 | 498 | 506 | 498 | 506 | 35,119 |
1985/05/02 | 490 | 498 | 490 | 498 | 44,150 |
1985/05/01 | 506 | 506 | 506 | 506 | 10,034 |
1985/04/30 | 506 | 506 | 506 | 506 | 10,034 |
1985/04/27 | 503 | 506 | 501 | 506 | 24,082 |
1985/04/26 | 504 | 504 | 504 | 504 | 106,361 |
1985/04/25 | 498 | 506 | 498 | 506 | 15,051 |
1985/04/24 | 506 | 506 | 496 | 496 | 4,014 |
1985/04/22 | 498 | 508 | 498 | 508 | 3,010 |
1985/04/20 | 508 | 508 | 508 | 508 | 5,017 |
1985/04/19 | 508 | 508 | 508 | 508 | 22,075 |
1985/04/18 | 518 | 518 | 516 | 516 | 472,605 |
1985/04/17 | 512 | 518 | 512 | 518 | 7,024 |
1985/04/12 | 522 | 522 | 522 | 522 | 6,020 |
1985/04/11 | 518 | 522 | 518 | 522 | 33,112 |
1985/04/10 | 523 | 523 | 523 | 523 | 7,024 |
1985/04/09 | 528 | 533 | 528 | 533 | 39,133 |
1985/04/08 | 521 | 528 | 521 | 528 | 26,089 |
1985/04/05 | 531 | 531 | 531 | 531 | 7,024 |
1985/04/03 | 533 | 533 | 533 | 533 | 46,157 |
1985/04/01 | 533 | 533 | 533 | 533 | 2,007 |
1985/03/30 | 538 | 538 | 538 | 538 | 10,034 |
1985/03/29 | 533 | 538 | 533 | 538 | 19,065 |
1985/03/27 | 548 | 548 | 548 | 548 | 51,174 |
1985/03/26 | 539 | 539 | 533 | 533 | 17,058 |
1985/03/25 | 538 | 538 | 538 | 538 | 8,027 |
1985/03/23 | 548 | 548 | 538 | 538 | 9,031 |
1985/03/22 | 528 | 543 | 528 | 538 | 38,129 |
1985/03/20 | 513 | 528 | 513 | 528 | 262,893 |
1985/03/19 | 519 | 528 | 513 | 518 | 66,225 |
1985/03/18 | 513 | 523 | 508 | 523 | 36,123 |
1985/03/16 | 501 | 513 | 501 | 513 | 67,228 |
1985/03/15 | 498 | 498 | 498 | 498 | 23,078 |
1985/03/13 | 498 | 498 | 498 | 498 | 4,014 |
1985/03/12 | 498 | 499 | 498 | 498 | 17,058 |
1985/03/11 | 501 | 501 | 499 | 499 | 257,876 |
1985/03/08 | 499 | 501 | 499 | 501 | 209,712 |
1985/03/07 | 499 | 499 | 499 | 499 | 5,017 |
1985/03/06 | 497 | 498 | 497 | 498 | 2,007 |
1985/03/05 | 499 | 499 | 499 | 499 | 16,055 |
1985/03/04 | 500 | 500 | 500 | 500 | 3,010 |
1985/03/02 | 499 | 501 | 499 | 501 | 52,177 |
1985/03/01 | 499 | 499 | 498 | 499 | 92,313 |
1985/02/28 | 499 | 501 | 499 | 499 | 138,470 |
1985/02/27 | 498 | 499 | 496 | 499 | 88,300 |
1985/02/26 | 498 | 498 | 498 | 498 | 81,276 |
1985/02/23 | 498 | 498 | 498 | 498 | 3,010 |
1985/02/22 | 498 | 498 | 493 | 498 | 85,290 |
1985/02/21 | 499 | 499 | 496 | 498 | 90,307 |
1985/02/20 | 487 | 502 | 487 | 499 | 109,371 |
1985/02/19 | 478 | 488 | 478 | 487 | 119,405 |
1985/02/18 | 478 | 478 | 478 | 478 | 9,031 |
1985/02/16 | 477 | 477 | 477 | 477 | 5,017 |
1985/02/15 | 478 | 478 | 478 | 478 | 22,075 |
1985/02/14 | 466 | 473 | 466 | 473 | 34,116 |
1985/02/13 | 466 | 466 | 466 | 466 | 26,089 |
1985/02/12 | 466 | 466 | 465 | 466 | 11,037 |
1985/02/08 | 466 | 466 | 466 | 466 | 10,034 |
1985/02/07 | 467 | 467 | 466 | 466 | 26,089 |
1985/02/06 | 462 | 467 | 462 | 467 | 66,225 |
1985/02/05 | 465 | 465 | 462 | 462 | 11,037 |
1985/02/04 | 467 | 467 | 465 | 465 | 31,106 |
1985/02/01 | 463 | 468 | 463 | 468 | 28,095 |
1985/01/31 | 468 | 468 | 467 | 468 | 63,215 |
1985/01/30 | 468 | 468 | 468 | 468 | 2,007 |
1985/01/28 | 471 | 471 | 471 | 471 | 34,116 |
1985/01/26 | 463 | 471 | 462 | 471 | 6,020 |
1985/01/24 | 473 | 473 | 473 | 473 | 10,034 |
1985/01/23 | 473 | 473 | 473 | 473 | 5,017 |
1985/01/22 | 473 | 478 | 473 | 478 | 25,085 |
1985/01/19 | 476 | 483 | 470 | 483 | 14,048 |
1985/01/18 | 481 | 481 | 481 | 481 | 7,024 |
1985/01/17 | 481 | 481 | 478 | 480 | 40,136 |
1985/01/16 | 473 | 483 | 473 | 480 | 71,242 |
1985/01/14 | 488 | 488 | 478 | 478 | 27,092 |
1985/01/11 | 476 | 478 | 476 | 478 | 11,037 |
1985/01/10 | 478 | 483 | 473 | 473 | 170,579 |
1985/01/09 | 458 | 478 | 458 | 468 | 418,421 |
1985/01/08 | 446 | 448 | 446 | 448 | 70,238 |
1985/01/07 | 449 | 449 | 444 | 446 | 52,177 |
1985/01/05 | 429 | 444 | 429 | 444 | 41,140 |
1985/01/04 | 429 | 429 | 429 | 429 | 32,109 |