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 |
|---|---|---|---|---|---|
| 1991/12/30 | 939 | 950 | 938 | 950 | 31,000 |
| 1991/12/27 | 910 | 925 | 910 | 925 | 49,000 |
| 1991/12/26 | 899 | 920 | 899 | 910 | 27,000 |
| 1991/12/25 | 878 | 900 | 870 | 900 | 288,000 |
| 1991/12/24 | 880 | 880 | 870 | 878 | 239,000 |
| 1991/12/20 | 895 | 896 | 880 | 880 | 38,000 |
| 1991/12/19 | 898 | 898 | 897 | 898 | 16,000 |
| 1991/12/18 | 898 | 898 | 880 | 898 | 45,000 |
| 1991/12/17 | 895 | 900 | 895 | 900 | 40,000 |
| 1991/12/16 | 895 | 899 | 895 | 895 | 77,000 |
| 1991/12/13 | 890 | 890 | 880 | 890 | 24,000 |
| 1991/12/12 | 900 | 900 | 900 | 900 | 3,000 |
| 1991/12/11 | 880 | 900 | 870 | 880 | 73,000 |
| 1991/12/10 | 900 | 900 | 885 | 890 | 36,000 |
| 1991/12/09 | 890 | 895 | 880 | 890 | 22,000 |
| 1991/12/06 | 895 | 900 | 895 | 900 | 13,000 |
| 1991/12/05 | 885 | 899 | 885 | 899 | 30,000 |
| 1991/12/04 | 870 | 885 | 870 | 885 | 86,000 |
| 1991/12/03 | 861 | 862 | 850 | 860 | 40,000 |
| 1991/12/02 | 885 | 890 | 860 | 861 | 32,000 |
| 1991/11/29 | 910 | 910 | 870 | 875 | 10,000 |
| 1991/11/28 | 910 | 920 | 900 | 920 | 32,000 |
| 1991/11/27 | 904 | 920 | 890 | 920 | 29,000 |
| 1991/11/26 | 885 | 900 | 885 | 895 | 43,000 |
| 1991/11/25 | 895 | 895 | 890 | 895 | 52,000 |
| 1991/11/22 | 897 | 900 | 885 | 895 | 70,000 |
| 1991/11/21 | 900 | 900 | 891 | 895 | 86,000 |
| 1991/11/20 | 900 | 907 | 896 | 905 | 59,000 |
| 1991/11/19 | 907 | 907 | 898 | 901 | 59,000 |
| 1991/11/18 | 910 | 910 | 897 | 897 | 46,000 |
| 1991/11/15 | 920 | 925 | 910 | 925 | 86,000 |
| 1991/11/14 | 900 | 920 | 891 | 920 | 117,000 |
| 1991/11/13 | 910 | 910 | 900 | 910 | 33,000 |
| 1991/11/12 | 924 | 924 | 905 | 910 | 24,000 |
| 1991/11/11 | 924 | 925 | 920 | 924 | 5,000 |
| 1991/11/07 | 954 | 954 | 954 | 954 | 5,000 |
| 1991/11/06 | 949 | 959 | 949 | 959 | 115,000 |
| 1991/11/05 | 969 | 969 | 959 | 959 | 10,000 |
| 1991/11/01 | 960 | 970 | 960 | 970 | 9,000 |
| 1991/10/31 | 960 | 960 | 960 | 960 | 1,000 |
| 1991/10/29 | 970 | 980 | 970 | 980 | 31,000 |
| 1991/10/25 | 970 | 970 | 970 | 970 | 4,000 |
| 1991/10/24 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/10/23 | 990 | 990 | 979 | 980 | 22,000 |
| 1991/10/21 | 990 | 990 | 990 | 990 | 14,000 |
| 1991/10/18 | 989 | 1,000 | 988 | 1,000 | 35,000 |
| 1991/10/17 | 990 | 990 | 990 | 990 | 25,000 |
| 1991/10/16 | 991 | 991 | 990 | 990 | 3,000 |
| 1991/10/15 | 960 | 960 | 960 | 960 | 2,000 |
| 1991/10/14 | 970 | 970 | 960 | 960 | 6,000 |
| 1991/10/11 | 980 | 980 | 980 | 980 | 6,000 |
| 1991/10/09 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/10/08 | 980 | 1,000 | 980 | 990 | 10,000 |
| 1991/10/04 | 990 | 1,000 | 980 | 1,000 | 66,000 |
| 1991/10/03 | 975 | 980 | 975 | 980 | 49,000 |
| 1991/10/02 | 990 | 990 | 972 | 972 | 16,000 |
| 1991/10/01 | 980 | 980 | 980 | 980 | 10,000 |
| 1991/09/30 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1991/09/27 | 990 | 1,010 | 990 | 1,010 | 94,000 |
| 1991/09/25 | 990 | 1,020 | 990 | 1,020 | 24,000 |
| 1991/09/24 | 1,000 | 1,010 | 1,000 | 1,010 | 22,000 |
| 1991/09/20 | 990 | 990 | 985 | 985 | 31,000 |
| 1991/09/19 | 995 | 1,000 | 995 | 1,000 | 1,707,000 |
| 1991/09/18 | 1,000 | 1,000 | 995 | 1,000 | 1,713,000 |
| 1991/09/17 | 1,000 | 1,000 | 982 | 1,000 | 8,000 |
| 1991/09/13 | 982 | 1,000 | 980 | 1,000 | 103,000 |
| 1991/09/12 | 1,000 | 1,000 | 986 | 1,000 | 17,000 |
| 1991/09/11 | 985 | 1,000 | 985 | 1,000 | 24,000 |
| 1991/09/10 | 1,000 | 1,000 | 985 | 990 | 42,000 |
| 1991/09/06 | 1,000 | 1,030 | 982 | 1,030 | 32,000 |
| 1991/09/05 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1991/09/04 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 |
| 1991/09/03 | 1,020 | 1,030 | 1,020 | 1,030 | 28,000 |
| 1991/09/02 | 1,000 | 1,000 | 1,000 | 1,000 | 39,000 |
| 1991/08/30 | 980 | 1,000 | 980 | 1,000 | 12,000 |
| 1991/08/29 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 32,000 |
| 1991/08/27 | 1,000 | 1,000 | 980 | 1,000 | 24,000 |
| 1991/08/26 | 980 | 1,010 | 980 | 1,010 | 22,000 |
| 1991/08/23 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
| 1991/08/22 | 981 | 1,000 | 981 | 1,000 | 18,000 |
| 1991/08/21 | 995 | 1,000 | 985 | 1,000 | 10,000 |
| 1991/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1991/08/16 | 1,050 | 1,050 | 1,050 | 1,050 | 21,000 |
| 1991/08/15 | 1,050 | 1,060 | 1,050 | 1,050 | 62,000 |
| 1991/08/14 | 1,050 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1991/08/13 | 1,050 | 1,050 | 1,040 | 1,050 | 68,000 |
| 1991/08/12 | 1,030 | 1,040 | 1,030 | 1,030 | 26,000 |
| 1991/08/09 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1991/08/08 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 |
| 1991/08/07 | 1,040 | 1,050 | 1,040 | 1,050 | 40,000 |
| 1991/08/06 | 1,030 | 1,030 | 1,030 | 1,030 | 57,000 |
| 1991/08/05 | 1,030 | 1,040 | 1,030 | 1,040 | 88,000 |
| 1991/08/02 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 1991/08/01 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1991/07/31 | 1,030 | 1,050 | 1,030 | 1,030 | 33,000 |
| 1991/07/30 | 1,020 | 1,040 | 1,020 | 1,030 | 95,000 |
| 1991/07/29 | 1,000 | 1,030 | 1,000 | 1,020 | 95,000 |
| 1991/07/26 | 1,020 | 1,020 | 994 | 1,000 | 39,000 |
| 1991/07/25 | 989 | 1,020 | 988 | 1,020 | 106,000 |
| 1991/07/24 | 989 | 989 | 989 | 989 | 6,000 |
| 1991/07/23 | 989 | 989 | 980 | 989 | 55,000 |
| 1991/07/22 | 989 | 989 | 989 | 989 | 15,000 |
| 1991/07/19 | 990 | 990 | 988 | 988 | 65,000 |
| 1991/07/18 | 980 | 990 | 971 | 990 | 104,000 |
| 1991/07/17 | 989 | 989 | 989 | 989 | 5,000 |
| 1991/07/16 | 990 | 990 | 990 | 990 | 17,000 |
| 1991/07/15 | 989 | 990 | 980 | 990 | 12,000 |
| 1991/07/12 | 990 | 990 | 980 | 990 | 28,000 |
| 1991/07/11 | 990 | 990 | 990 | 990 | 10,000 |
| 1991/07/10 | 990 | 990 | 990 | 990 | 18,000 |
| 1991/07/09 | 1,000 | 1,000 | 990 | 990 | 34,000 |
| 1991/07/08 | 1,000 | 1,000 | 990 | 990 | 10,000 |
| 1991/07/05 | 1,010 | 1,010 | 1,000 | 1,010 | 24,000 |
| 1991/07/04 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 |
| 1991/07/03 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 |
| 1991/07/02 | 1,030 | 1,030 | 1,020 | 1,020 | 47,000 |
| 1991/07/01 | 1,020 | 1,030 | 1,020 | 1,020 | 30,000 |
| 1991/06/28 | 1,020 | 1,030 | 1,010 | 1,030 | 25,000 |
| 1991/06/27 | 1,000 | 1,020 | 1,000 | 1,010 | 22,000 |
| 1991/06/26 | 1,000 | 1,030 | 999 | 1,000 | 1,975,000 |
| 1991/06/25 | 995 | 1,000 | 995 | 1,000 | 1,945,000 |
| 1991/06/24 | 1,000 | 1,000 | 990 | 1,000 | 41,000 |
| 1991/06/21 | 999 | 1,000 | 999 | 1,000 | 30,000 |
| 1991/06/20 | 980 | 1,000 | 980 | 999 | 45,000 |
| 1991/06/19 | 980 | 1,000 | 980 | 1,000 | 59,000 |
| 1991/06/18 | 995 | 1,000 | 990 | 1,000 | 33,000 |
| 1991/06/17 | 980 | 1,000 | 980 | 1,000 | 25,000 |
| 1991/06/14 | 980 | 1,000 | 980 | 1,000 | 34,000 |
| 1991/06/13 | 970 | 1,000 | 970 | 1,000 | 28,000 |
| 1991/06/12 | 989 | 990 | 989 | 990 | 21,000 |
| 1991/06/11 | 980 | 989 | 980 | 989 | 5,000 |
| 1991/06/10 | 1,000 | 1,000 | 982 | 990 | 11,000 |
| 1991/06/07 | 989 | 1,000 | 980 | 1,000 | 18,000 |
| 1991/06/06 | 990 | 990 | 990 | 990 | 4,000 |
| 1991/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1991/06/04 | 990 | 1,000 | 990 | 1,000 | 8,000 |
| 1991/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/05/31 | 994 | 1,000 | 994 | 1,000 | 4,000 |
| 1991/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/05/28 | 995 | 1,000 | 995 | 995 | 11,000 |
| 1991/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1991/05/24 | 990 | 1,000 | 989 | 1,000 | 15,000 |
| 1991/05/23 | 1,000 | 1,000 | 990 | 1,000 | 16,000 |
| 1991/05/22 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 1991/05/21 | 999 | 1,010 | 999 | 1,000 | 11,000 |
| 1991/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/05/17 | 971 | 1,000 | 971 | 1,000 | 14,000 |
| 1991/05/16 | 1,010 | 1,010 | 981 | 981 | 12,000 |
| 1991/05/15 | 1,040 | 1,040 | 1,000 | 1,010 | 21,000 |
| 1991/05/14 | 1,000 | 1,040 | 1,000 | 1,040 | 37,000 |
| 1991/05/13 | 990 | 990 | 981 | 990 | 74,000 |
| 1991/05/10 | 999 | 1,000 | 971 | 981 | 69,000 |
| 1991/05/09 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1991/05/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/05/07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/05/02 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1991/05/01 | 971 | 1,030 | 971 | 1,030 | 148,000 |
| 1991/04/30 | 999 | 1,010 | 999 | 1,000 | 1,271,000 |
| 1991/04/26 | 980 | 1,000 | 970 | 1,000 | 13,000 |
| 1991/04/25 | 990 | 1,000 | 990 | 1,000 | 7,000 |
| 1991/04/24 | 990 | 1,000 | 980 | 1,000 | 29,000 |
| 1991/04/23 | 1,010 | 1,010 | 998 | 1,010 | 973,000 |
| 1991/04/22 | 1,010 | 1,040 | 1,000 | 1,000 | 960,000 |
| 1991/04/19 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 |
| 1991/04/18 | 1,040 | 1,040 | 1,020 | 1,040 | 16,000 |
| 1991/04/17 | 1,060 | 1,080 | 1,060 | 1,080 | 16,000 |
| 1991/04/16 | 1,080 | 1,080 | 1,070 | 1,080 | 13,000 |
| 1991/04/15 | 1,090 | 1,100 | 1,070 | 1,100 | 14,000 |
| 1991/04/12 | 1,070 | 1,090 | 1,070 | 1,070 | 29,000 |
| 1991/04/11 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1991/04/10 | 1,090 | 1,100 | 1,080 | 1,080 | 11,000 |
| 1991/04/09 | 1,070 | 1,080 | 1,070 | 1,070 | 21,000 |
| 1991/04/08 | 1,080 | 1,080 | 1,060 | 1,070 | 31,000 |
| 1991/04/05 | 1,080 | 1,080 | 1,070 | 1,080 | 33,000 |
| 1991/04/04 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 |
| 1991/04/03 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1991/04/02 | 1,070 | 1,080 | 1,070 | 1,080 | 24,000 |
| 1991/04/01 | 1,090 | 1,090 | 1,070 | 1,080 | 32,000 |
| 1991/03/29 | 1,080 | 1,100 | 1,080 | 1,090 | 52,000 |
| 1991/03/28 | 1,060 | 1,080 | 1,050 | 1,080 | 70,000 |
| 1991/03/27 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 |
| 1991/03/26 | 1,070 | 1,070 | 1,050 | 1,050 | 32,000 |
| 1991/03/25 | 1,070 | 1,080 | 1,060 | 1,070 | 92,000 |
| 1991/03/22 | 1,040 | 1,060 | 1,040 | 1,060 | 56,000 |
| 1991/03/20 | 1,040 | 1,040 | 1,030 | 1,040 | 14,000 |
| 1991/03/19 | 1,040 | 1,050 | 1,000 | 1,050 | 83,000 |
| 1991/03/18 | 1,040 | 1,050 | 1,030 | 1,050 | 57,000 |
| 1991/03/15 | 1,010 | 1,050 | 1,000 | 1,050 | 83,000 |
| 1991/03/14 | 1,020 | 1,030 | 1,010 | 1,020 | 46,000 |
| 1991/03/13 | 1,020 | 1,040 | 1,020 | 1,040 | 47,000 |
| 1991/03/12 | 1,000 | 1,030 | 1,000 | 1,030 | 35,000 |
| 1991/03/11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1991/03/08 | 1,010 | 1,030 | 1,010 | 1,030 | 57,000 |
| 1991/03/07 | 1,030 | 1,030 | 1,010 | 1,030 | 18,000 |
| 1991/03/06 | 1,030 | 1,030 | 980 | 1,030 | 44,000 |
| 1991/03/05 | 1,030 | 1,040 | 1,030 | 1,030 | 23,000 |
| 1991/03/04 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 |
| 1991/03/01 | 1,040 | 1,040 | 1,010 | 1,030 | 18,000 |
| 1991/02/28 | 1,040 | 1,050 | 1,030 | 1,050 | 34,000 |
| 1991/02/27 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 |
| 1991/02/26 | 1,060 | 1,060 | 1,020 | 1,060 | 30,000 |
| 1991/02/25 | 1,020 | 1,070 | 1,020 | 1,070 | 33,000 |
| 1991/02/22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/02/21 | 1,030 | 1,040 | 1,020 | 1,040 | 25,000 |
| 1991/02/20 | 1,040 | 1,040 | 1,000 | 1,040 | 47,000 |
| 1991/02/19 | 1,050 | 1,050 | 1,030 | 1,030 | 20,000 |
| 1991/02/18 | 1,050 | 1,070 | 1,040 | 1,070 | 111,000 |
| 1991/02/15 | 999 | 1,020 | 995 | 1,020 | 290,000 |
| 1991/02/14 | 990 | 990 | 965 | 990 | 793,000 |
| 1991/02/13 | 999 | 1,000 | 980 | 990 | 16,000 |
| 1991/02/12 | 982 | 1,000 | 982 | 1,000 | 11,000 |
| 1991/02/08 | 999 | 1,000 | 980 | 980 | 14,000 |
| 1991/02/07 | 987 | 1,000 | 985 | 1,000 | 49,000 |
| 1991/02/06 | 998 | 998 | 988 | 998 | 3,000 |
| 1991/02/05 | 999 | 1,000 | 998 | 1,000 | 20,000 |
| 1991/02/04 | 1,000 | 1,000 | 987 | 1,000 | 12,000 |
| 1991/02/01 | 1,000 | 1,000 | 990 | 1,000 | 15,000 |
| 1991/01/31 | 1,000 | 1,020 | 990 | 1,020 | 31,000 |
| 1991/01/30 | 970 | 1,000 | 970 | 1,000 | 60,000 |
| 1991/01/29 | 964 | 980 | 964 | 980 | 45,000 |
| 1991/01/28 | 980 | 980 | 965 | 965 | 30,000 |
| 1991/01/25 | 979 | 979 | 965 | 978 | 172,000 |
| 1991/01/24 | 965 | 981 | 965 | 980 | 202,000 |
| 1991/01/23 | 964 | 964 | 954 | 964 | 40,000 |
| 1991/01/22 | 965 | 965 | 964 | 964 | 14,000 |
| 1991/01/21 | 965 | 965 | 965 | 965 | 24,000 |
| 1991/01/18 | 941 | 970 | 941 | 970 | 64,000 |
| 1991/01/17 | 940 | 941 | 939 | 941 | 27,000 |
| 1991/01/16 | 925 | 940 | 925 | 940 | 23,000 |
| 1991/01/14 | 928 | 940 | 928 | 940 | 25,000 |
| 1991/01/11 | 930 | 935 | 925 | 928 | 30,000 |
| 1991/01/10 | 930 | 930 | 930 | 930 | 10,000 |
| 1991/01/09 | 929 | 930 | 925 | 930 | 22,000 |
| 1991/01/07 | 969 | 969 | 969 | 969 | 1,000 |
| 1991/01/04 | 960 | 970 | 960 | 970 | 4,000 |