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 |
---|---|---|---|---|---|
1998/12/30 | 609 | 610 | 609 | 609 | 8,000 |
1998/12/29 | 600 | 610 | 600 | 610 | 20,000 |
1998/12/28 | 600 | 600 | 599 | 600 | 18,000 |
1998/12/25 | 595 | 595 | 594 | 594 | 8,000 |
1998/12/24 | 595 | 600 | 595 | 595 | 28,000 |
1998/12/22 | 605 | 605 | 595 | 595 | 35,000 |
1998/12/21 | 600 | 605 | 600 | 605 | 6,000 |
1998/12/18 | 598 | 601 | 598 | 600 | 33,000 |
1998/12/17 | 603 | 606 | 603 | 606 | 110,000 |
1998/12/16 | 603 | 606 | 603 | 603 | 9,000 |
1998/12/15 | 603 | 605 | 603 | 603 | 37,000 |
1998/12/14 | 603 | 605 | 600 | 603 | 74,000 |
1998/12/11 | 601 | 601 | 600 | 600 | 146,000 |
1998/12/10 | 600 | 600 | 598 | 599 | 9,000 |
1998/12/09 | 598 | 600 | 597 | 600 | 15,000 |
1998/12/08 | 600 | 600 | 598 | 598 | 56,000 |
1998/12/07 | 600 | 600 | 600 | 600 | 10,000 |
1998/12/04 | 591 | 591 | 591 | 591 | 17,000 |
1998/12/03 | 592 | 593 | 590 | 591 | 32,000 |
1998/12/02 | 608 | 608 | 593 | 593 | 34,000 |
1998/12/01 | 602 | 605 | 600 | 605 | 66,000 |
1998/11/30 | 598 | 605 | 595 | 605 | 79,000 |
1998/11/27 | 598 | 598 | 598 | 598 | 7,000 |
1998/11/26 | 600 | 603 | 600 | 600 | 7,000 |
1998/11/25 | 602 | 602 | 594 | 600 | 14,000 |
1998/11/24 | 601 | 602 | 600 | 602 | 10,000 |
1998/11/20 | 594 | 601 | 594 | 601 | 33,000 |
1998/11/19 | 594 | 594 | 592 | 594 | 44,000 |
1998/11/18 | 599 | 599 | 594 | 594 | 77,000 |
1998/11/17 | 598 | 598 | 595 | 595 | 18,000 |
1998/11/16 | 601 | 601 | 598 | 598 | 23,000 |
1998/11/13 | 596 | 598 | 590 | 598 | 25,000 |
1998/11/12 | 600 | 603 | 598 | 598 | 16,000 |
1998/11/11 | 593 | 603 | 593 | 603 | 18,000 |
1998/11/10 | 597 | 599 | 591 | 595 | 24,000 |
1998/11/09 | 590 | 599 | 590 | 597 | 21,000 |
1998/11/06 | 600 | 601 | 598 | 600 | 18,000 |
1998/11/05 | 605 | 605 | 601 | 601 | 21,000 |
1998/11/04 | 607 | 607 | 603 | 603 | 11,000 |
1998/11/02 | 602 | 610 | 601 | 607 | 21,000 |
1998/10/30 | 605 | 610 | 590 | 601 | 26,000 |
1998/10/29 | 592 | 592 | 592 | 592 | 9,000 |
1998/10/28 | 594 | 594 | 592 | 592 | 9,000 |
1998/10/27 | 603 | 603 | 594 | 594 | 25,000 |
1998/10/26 | 607 | 607 | 603 | 603 | 16,000 |
1998/10/23 | 608 | 611 | 608 | 608 | 32,000 |
1998/10/22 | 612 | 615 | 610 | 610 | 81,000 |
1998/10/21 | 610 | 615 | 600 | 610 | 57,000 |
1998/10/20 | 610 | 610 | 601 | 610 | 39,000 |
1998/10/19 | 606 | 610 | 606 | 610 | 31,000 |
1998/10/16 | 605 | 606 | 604 | 606 | 31,000 |
1998/10/15 | 605 | 606 | 605 | 606 | 24,000 |
1998/10/14 | 605 | 607 | 605 | 605 | 15,000 |
1998/10/13 | 615 | 616 | 610 | 610 | 41,000 |
1998/10/12 | 595 | 620 | 595 | 620 | 30,000 |
1998/10/09 | 615 | 615 | 595 | 595 | 31,000 |
1998/10/08 | 610 | 615 | 610 | 615 | 22,000 |
1998/10/07 | 615 | 619 | 615 | 619 | 29,000 |
1998/10/06 | 615 | 620 | 615 | 615 | 9,000 |
1998/10/05 | 620 | 621 | 620 | 620 | 15,000 |
1998/10/02 | 630 | 640 | 620 | 630 | 22,000 |
1998/10/01 | 620 | 623 | 618 | 623 | 19,000 |
1998/09/30 | 610 | 620 | 610 | 619 | 41,000 |
1998/09/29 | 610 | 610 | 609 | 609 | 15,000 |
1998/09/28 | 603 | 611 | 595 | 610 | 45,000 |
1998/09/25 | 600 | 603 | 600 | 601 | 32,000 |
1998/09/24 | 610 | 610 | 606 | 606 | 48,000 |
1998/09/22 | 606 | 610 | 606 | 609 | 54,000 |
1998/09/21 | 615 | 615 | 605 | 606 | 9,000 |
1998/09/18 | 615 | 615 | 611 | 615 | 34,000 |
1998/09/17 | 615 | 615 | 610 | 611 | 15,000 |
1998/09/16 | 611 | 620 | 611 | 620 | 56,000 |
1998/09/14 | 615 | 615 | 595 | 611 | 15,000 |
1998/09/11 | 613 | 634 | 590 | 614 | 223,000 |
1998/09/10 | 633 | 634 | 633 | 633 | 14,000 |
1998/09/09 | 633 | 633 | 632 | 633 | 26,000 |
1998/09/08 | 633 | 634 | 631 | 633 | 44,000 |
1998/09/07 | 619 | 634 | 619 | 634 | 60,000 |
1998/09/04 | 630 | 630 | 629 | 629 | 10,000 |
1998/09/03 | 630 | 635 | 630 | 633 | 110,000 |
1998/09/02 | 630 | 630 | 623 | 623 | 16,000 |
1998/09/01 | 610 | 630 | 610 | 630 | 27,000 |
1998/08/31 | 635 | 635 | 620 | 623 | 35,000 |
1998/08/28 | 630 | 640 | 610 | 623 | 46,000 |
1998/08/27 | 634 | 640 | 610 | 640 | 55,000 |
1998/08/26 | 646 | 646 | 640 | 640 | 62,000 |
1998/08/25 | 640 | 644 | 640 | 644 | 64,000 |
1998/08/24 | 649 | 650 | 630 | 640 | 80,000 |
1998/08/21 | 645 | 650 | 645 | 650 | 15,000 |
1998/08/20 | 641 | 641 | 638 | 641 | 9,000 |
1998/08/19 | 644 | 647 | 641 | 641 | 14,000 |
1998/08/18 | 645 | 645 | 644 | 644 | 5,000 |
1998/08/17 | 650 | 650 | 625 | 635 | 54,000 |
1998/08/14 | 650 | 650 | 650 | 650 | 11,000 |
1998/08/13 | 645 | 655 | 645 | 650 | 9,000 |
1998/08/12 | 645 | 645 | 645 | 645 | 11,000 |
1998/08/11 | 650 | 650 | 645 | 645 | 24,000 |
1998/08/10 | 660 | 660 | 645 | 650 | 30,000 |
1998/08/07 | 659 | 661 | 659 | 660 | 18,000 |
1998/08/06 | 670 | 675 | 660 | 660 | 83,000 |
1998/08/05 | 670 | 670 | 669 | 670 | 46,000 |
1998/08/04 | 662 | 662 | 662 | 662 | 8,000 |
1998/08/03 | 665 | 665 | 662 | 662 | 7,000 |
1998/07/31 | 670 | 670 | 665 | 665 | 10,000 |
1998/07/30 | 675 | 675 | 668 | 668 | 11,000 |
1998/07/29 | 661 | 665 | 661 | 665 | 3,000 |
1998/07/28 | 662 | 662 | 661 | 661 | 4,000 |
1998/07/27 | 668 | 668 | 658 | 662 | 22,000 |
1998/07/24 | 668 | 671 | 668 | 671 | 10,000 |
1998/07/23 | 670 | 675 | 668 | 675 | 63,000 |
1998/07/22 | 672 | 672 | 670 | 670 | 24,000 |
1998/07/21 | 674 | 674 | 670 | 670 | 5,000 |
1998/07/17 | 675 | 675 | 670 | 674 | 23,000 |
1998/07/16 | 670 | 675 | 670 | 675 | 13,000 |
1998/07/15 | 675 | 675 | 671 | 672 | 19,000 |
1998/07/14 | 673 | 675 | 670 | 675 | 64,000 |
1998/07/13 | 665 | 675 | 665 | 675 | 41,000 |
1998/07/10 | 671 | 673 | 670 | 670 | 30,000 |
1998/07/09 | 670 | 671 | 670 | 670 | 57,000 |
1998/07/08 | 673 | 674 | 673 | 674 | 12,000 |
1998/07/07 | 673 | 673 | 673 | 673 | 28,000 |
1998/07/06 | 673 | 675 | 673 | 673 | 71,000 |
1998/07/03 | 674 | 675 | 674 | 675 | 29,000 |
1998/07/02 | 670 | 680 | 666 | 680 | 92,000 |
1998/07/01 | 674 | 675 | 665 | 675 | 40,000 |
1998/06/30 | 675 | 675 | 672 | 675 | 66,000 |
1998/06/29 | 665 | 674 | 665 | 668 | 28,000 |
1998/06/26 | 665 | 665 | 664 | 665 | 27,000 |
1998/06/25 | 665 | 666 | 665 | 665 | 59,000 |
1998/06/24 | 657 | 665 | 657 | 665 | 19,000 |
1998/06/23 | 671 | 671 | 657 | 657 | 65,000 |
1998/06/22 | 670 | 671 | 668 | 671 | 23,000 |
1998/06/19 | 670 | 675 | 670 | 670 | 9,000 |
1998/06/18 | 674 | 675 | 664 | 670 | 31,000 |
1998/06/17 | 640 | 644 | 640 | 644 | 6,000 |
1998/06/16 | 640 | 640 | 630 | 640 | 16,000 |
1998/06/15 | 650 | 650 | 640 | 640 | 169,000 |
1998/06/12 | 650 | 655 | 640 | 650 | 274,000 |
1998/06/11 | 658 | 659 | 658 | 658 | 21,000 |
1998/06/10 | 660 | 660 | 658 | 658 | 20,000 |
1998/06/09 | 650 | 660 | 650 | 660 | 15,000 |
1998/06/08 | 658 | 659 | 658 | 659 | 10,000 |
1998/06/05 | 660 | 660 | 657 | 660 | 37,000 |
1998/06/04 | 666 | 666 | 660 | 660 | 40,000 |
1998/06/03 | 678 | 678 | 660 | 665 | 36,000 |
1998/06/02 | 679 | 690 | 679 | 681 | 26,000 |
1998/06/01 | 680 | 685 | 669 | 669 | 13,000 |
1998/05/29 | 664 | 670 | 664 | 670 | 6,000 |
1998/05/28 | 662 | 666 | 660 | 664 | 52,000 |
1998/05/27 | 665 | 665 | 663 | 663 | 14,000 |
1998/05/26 | 665 | 665 | 663 | 665 | 24,000 |
1998/05/25 | 666 | 666 | 660 | 665 | 50,000 |
1998/05/22 | 666 | 667 | 665 | 666 | 49,000 |
1998/05/21 | 665 | 668 | 665 | 666 | 17,000 |
1998/05/20 | 660 | 670 | 660 | 670 | 15,000 |
1998/05/19 | 660 | 660 | 660 | 660 | 3,000 |
1998/05/18 | 651 | 651 | 649 | 649 | 31,000 |
1998/05/15 | 650 | 652 | 647 | 651 | 19,000 |
1998/05/14 | 651 | 651 | 651 | 651 | 215,000 |
1998/05/13 | 650 | 651 | 648 | 651 | 31,000 |
1998/05/12 | 649 | 651 | 647 | 650 | 16,000 |
1998/05/11 | 650 | 651 | 650 | 650 | 26,000 |
1998/05/08 | 647 | 651 | 647 | 651 | 19,000 |
1998/05/07 | 647 | 647 | 647 | 647 | 17,000 |
1998/05/06 | 670 | 670 | 647 | 650 | 24,000 |
1998/05/01 | 655 | 655 | 640 | 650 | 82,000 |
1998/04/30 | 657 | 657 | 640 | 655 | 36,000 |
1998/04/28 | 658 | 660 | 634 | 657 | 34,000 |
1998/04/27 | 663 | 670 | 663 | 663 | 17,000 |
1998/04/24 | 667 | 678 | 667 | 670 | 45,000 |
1998/04/23 | 667 | 669 | 666 | 666 | 8,000 |
1998/04/22 | 677 | 677 | 663 | 666 | 34,000 |
1998/04/21 | 663 | 669 | 663 | 669 | 12,000 |
1998/04/20 | 660 | 663 | 660 | 663 | 14,000 |
1998/04/17 | 675 | 675 | 660 | 661 | 18,000 |
1998/04/16 | 680 | 680 | 645 | 665 | 30,000 |
1998/04/15 | 673 | 676 | 673 | 676 | 11,000 |
1998/04/14 | 673 | 675 | 673 | 675 | 7,000 |
1998/04/13 | 670 | 675 | 670 | 675 | 14,000 |
1998/04/10 | 677 | 677 | 670 | 676 | 12,000 |
1998/04/09 | 671 | 676 | 660 | 676 | 19,000 |
1998/04/08 | 655 | 670 | 655 | 670 | 17,000 |
1998/04/07 | 660 | 660 | 630 | 657 | 29,000 |
1998/04/06 | 666 | 670 | 650 | 666 | 18,000 |
1998/04/03 | 670 | 670 | 660 | 670 | 21,000 |
1998/04/02 | 690 | 690 | 660 | 672 | 39,000 |
1998/04/01 | 692 | 692 | 691 | 691 | 3,000 |
1998/03/31 | 688 | 691 | 682 | 691 | 36,000 |
1998/03/30 | 688 | 691 | 688 | 691 | 58,000 |
1998/03/27 | 687 | 688 | 687 | 688 | 44,000 |
1998/03/26 | 688 | 689 | 688 | 688 | 16,000 |
1998/03/25 | 680 | 680 | 675 | 680 | 400,000 |
1998/03/24 | 690 | 690 | 670 | 680 | 291,000 |
1998/03/23 | 692 | 700 | 681 | 681 | 274,000 |
1998/03/20 | 693 | 696 | 693 | 693 | 22,000 |
1998/03/19 | 699 | 699 | 695 | 696 | 8,000 |
1998/03/18 | 691 | 700 | 691 | 698 | 22,000 |
1998/03/17 | 705 | 705 | 705 | 705 | 413,000 |
1998/03/16 | 701 | 705 | 701 | 705 | 5,000 |
1998/03/13 | 691 | 710 | 691 | 709 | 129,000 |
1998/03/12 | 707 | 708 | 701 | 701 | 21,000 |
1998/03/11 | 710 | 710 | 701 | 708 | 14,000 |
1998/03/10 | 707 | 710 | 707 | 710 | 3,000 |
1998/03/09 | 705 | 710 | 705 | 709 | 28,000 |
1998/03/06 | 710 | 710 | 700 | 707 | 25,000 |
1998/03/05 | 710 | 710 | 705 | 707 | 96,000 |
1998/03/04 | 715 | 715 | 710 | 710 | 19,000 |
1998/03/03 | 706 | 715 | 706 | 713 | 56,000 |
1998/03/02 | 708 | 708 | 700 | 700 | 10,000 |
1998/02/27 | 708 | 708 | 708 | 708 | 1,000 |
1998/02/26 | 705 | 707 | 700 | 707 | 37,000 |
1998/02/25 | 707 | 708 | 705 | 707 | 17,000 |
1998/02/24 | 710 | 710 | 705 | 709 | 33,000 |
1998/02/23 | 713 | 713 | 710 | 710 | 19,000 |
1998/02/20 | 720 | 720 | 710 | 713 | 48,000 |
1998/02/19 | 716 | 716 | 712 | 712 | 26,000 |
1998/02/18 | 722 | 722 | 717 | 717 | 60,000 |
1998/02/17 | 715 | 717 | 715 | 717 | 11,000 |
1998/02/16 | 712 | 715 | 712 | 715 | 13,000 |
1998/02/13 | 722 | 722 | 715 | 715 | 46,000 |
1998/02/12 | 720 | 722 | 720 | 720 | 118,000 |
1998/02/10 | 720 | 720 | 720 | 720 | 8,000 |
1998/02/09 | 714 | 720 | 708 | 720 | 29,000 |
1998/02/06 | 720 | 720 | 710 | 711 | 82,000 |
1998/02/05 | 702 | 702 | 702 | 702 | 8,000 |
1998/02/04 | 709 | 709 | 700 | 702 | 134,000 |
1998/02/03 | 710 | 710 | 700 | 710 | 26,000 |
1998/02/02 | 718 | 718 | 700 | 700 | 44,000 |
1998/01/30 | 720 | 725 | 715 | 720 | 24,000 |
1998/01/29 | 720 | 721 | 710 | 720 | 58,000 |
1998/01/28 | 715 | 730 | 708 | 720 | 85,000 |
1998/01/27 | 720 | 720 | 705 | 710 | 41,000 |
1998/01/26 | 705 | 715 | 705 | 715 | 22,000 |
1998/01/23 | 706 | 706 | 705 | 705 | 9,000 |
1998/01/22 | 705 | 710 | 700 | 705 | 28,000 |
1998/01/21 | 720 | 720 | 705 | 705 | 18,000 |
1998/01/20 | 720 | 720 | 706 | 710 | 16,000 |
1998/01/19 | 710 | 720 | 710 | 720 | 61,000 |
1998/01/16 | 700 | 712 | 700 | 710 | 70,000 |
1998/01/14 | 700 | 700 | 700 | 700 | 15,000 |
1998/01/13 | 684 | 700 | 684 | 700 | 10,000 |
1998/01/12 | 678 | 685 | 678 | 684 | 10,000 |
1998/01/09 | 695 | 695 | 685 | 688 | 19,000 |
1998/01/08 | 685 | 720 | 685 | 695 | 80,000 |
1998/01/07 | 685 | 687 | 670 | 687 | 46,000 |
1998/01/06 | 696 | 696 | 675 | 690 | 50,000 |
1998/01/05 | 696 | 700 | 690 | 690 | 8,000 |