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 |
---|---|---|---|---|---|
1999/12/30 | 1,420 | 1,425 | 1,413 | 1,425 | 174,000 |
1999/12/29 | 1,430 | 1,465 | 1,400 | 1,420 | 219,000 |
1999/12/28 | 1,529 | 1,529 | 1,419 | 1,490 | 312,000 |
1999/12/27 | 1,649 | 1,649 | 1,480 | 1,530 | 170,000 |
1999/12/24 | 1,667 | 1,700 | 1,650 | 1,670 | 153,000 |
1999/12/22 | 1,798 | 1,850 | 1,700 | 1,700 | 304,000 |
1999/12/21 | 1,663 | 1,843 | 1,600 | 1,781 | 597,000 |
1999/12/20 | 1,649 | 1,712 | 1,450 | 1,693 | 1,017,000 |
1999/12/17 | 1,850 | 1,855 | 1,650 | 1,693 | 1,329,000 |
1999/12/16 | 1,843 | 1,881 | 1,812 | 1,845 | 640,000 |
1999/12/15 | 1,995 | 1,995 | 1,841 | 1,933 | 744,000 |
1999/12/14 | 2,215 | 2,230 | 1,960 | 1,995 | 500,000 |
1999/12/13 | 2,300 | 2,300 | 2,200 | 2,255 | 321,000 |
1999/12/10 | 2,400 | 2,430 | 2,305 | 2,305 | 1,037,000 |
1999/12/09 | 2,320 | 2,495 | 2,260 | 2,410 | 869,000 |
1999/12/08 | 2,400 | 2,400 | 2,240 | 2,320 | 475,000 |
1999/12/07 | 2,350 | 2,590 | 2,340 | 2,420 | 1,059,000 |
1999/12/06 | 2,040 | 2,390 | 2,030 | 2,350 | 1,943,000 |
1999/12/03 | 1,980 | 2,040 | 1,971 | 2,000 | 1,071,000 |
1999/12/02 | 2,100 | 2,150 | 1,920 | 1,965 | 923,000 |
1999/12/01 | 1,911 | 2,185 | 1,900 | 2,050 | 2,203,000 |
1999/11/30 | 1,845 | 1,949 | 1,821 | 1,881 | 688,000 |
1999/11/29 | 1,820 | 1,855 | 1,800 | 1,845 | 586,000 |
1999/11/26 | 1,782 | 1,876 | 1,782 | 1,820 | 762,000 |
1999/11/25 | 1,800 | 1,820 | 1,782 | 1,782 | 413,000 |
1999/11/24 | 1,750 | 1,810 | 1,740 | 1,801 | 386,000 |
1999/11/22 | 1,800 | 1,809 | 1,710 | 1,780 | 131,000 |
1999/11/19 | 1,790 | 1,850 | 1,710 | 1,730 | 417,000 |
1999/11/18 | 1,790 | 1,950 | 1,691 | 1,850 | 691,000 |
1999/11/17 | 1,560 | 1,850 | 1,560 | 1,850 | 1,603,000 |
1999/11/16 | 1,516 | 1,550 | 1,499 | 1,550 | 351,000 |
1999/11/15 | 1,500 | 1,530 | 1,498 | 1,516 | 271,000 |
1999/11/12 | 1,535 | 1,570 | 1,535 | 1,570 | 848,000 |
1999/11/11 | 1,530 | 1,530 | 1,500 | 1,530 | 218,000 |
1999/11/10 | 1,506 | 1,525 | 1,506 | 1,524 | 307,000 |
1999/11/09 | 1,507 | 1,525 | 1,507 | 1,513 | 253,000 |
1999/11/08 | 1,546 | 1,560 | 1,505 | 1,505 | 398,000 |
1999/11/05 | 1,520 | 1,560 | 1,501 | 1,540 | 570,000 |
1999/11/04 | 1,500 | 1,539 | 1,495 | 1,498 | 578,000 |
1999/11/02 | 1,502 | 1,510 | 1,490 | 1,510 | 379,000 |
1999/11/01 | 1,550 | 1,580 | 1,530 | 1,540 | 777,000 |
1999/10/29 | 1,390 | 1,530 | 1,389 | 1,530 | 1,679,000 |
1999/10/28 | 1,350 | 1,370 | 1,345 | 1,370 | 394,000 |
1999/10/27 | 1,332 | 1,332 | 1,320 | 1,325 | 162,000 |
1999/10/26 | 1,380 | 1,380 | 1,340 | 1,340 | 300,000 |
1999/10/25 | 1,334 | 1,391 | 1,274 | 1,380 | 231,000 |
1999/10/22 | 1,360 | 1,388 | 1,360 | 1,374 | 532,000 |
1999/10/21 | 1,315 | 1,361 | 1,290 | 1,360 | 882,000 |
1999/10/20 | 1,227 | 1,295 | 1,227 | 1,295 | 397,000 |
1999/10/19 | 1,230 | 1,230 | 1,215 | 1,227 | 120,000 |
1999/10/18 | 1,250 | 1,250 | 1,180 | 1,229 | 353,000 |
1999/10/15 | 1,250 | 1,316 | 1,236 | 1,276 | 1,424,000 |
1999/10/14 | 1,161 | 1,250 | 1,161 | 1,234 | 871,000 |
1999/10/13 | 1,200 | 1,200 | 1,166 | 1,166 | 51,000 |
1999/10/12 | 1,200 | 1,212 | 1,180 | 1,210 | 299,000 |
1999/10/08 | 1,167 | 1,200 | 1,152 | 1,200 | 302,000 |
1999/10/07 | 1,132 | 1,190 | 1,132 | 1,175 | 173,000 |
1999/10/06 | 1,180 | 1,180 | 1,131 | 1,133 | 49,000 |
1999/10/05 | 1,180 | 1,200 | 1,176 | 1,191 | 285,000 |
1999/10/04 | 1,169 | 1,180 | 1,153 | 1,175 | 169,000 |
1999/10/01 | 1,160 | 1,195 | 1,150 | 1,189 | 593,000 |
1999/09/30 | 1,140 | 1,150 | 1,100 | 1,147 | 409,000 |
1999/09/29 | 1,026 | 1,130 | 1,026 | 1,120 | 849,000 |
1999/09/28 | 1,025 | 1,028 | 1,015 | 1,015 | 524,000 |
1999/09/27 | 1,110 | 1,110 | 1,031 | 1,031 | 214,000 |
1999/09/24 | 1,170 | 1,180 | 1,112 | 1,112 | 322,000 |
1999/09/22 | 1,203 | 1,203 | 1,190 | 1,196 | 240,000 |
1999/09/21 | 1,240 | 1,241 | 1,212 | 1,223 | 130,000 |
1999/09/20 | 1,300 | 1,300 | 1,269 | 1,279 | 583,000 |
1999/09/17 | 1,240 | 1,300 | 1,240 | 1,300 | 350,000 |
1999/09/16 | 1,280 | 1,280 | 1,204 | 1,240 | 268,000 |
1999/09/14 | 1,249 | 1,280 | 1,245 | 1,274 | 291,000 |
1999/09/13 | 1,265 | 1,265 | 1,230 | 1,240 | 311,000 |
1999/09/10 | 1,189 | 1,269 | 1,189 | 1,265 | 966,000 |
1999/09/09 | 1,221 | 1,259 | 1,165 | 1,172 | 320,000 |
1999/09/08 | 1,196 | 1,221 | 1,151 | 1,221 | 337,000 |
1999/09/07 | 1,281 | 1,291 | 1,216 | 1,216 | 713,000 |
1999/09/06 | 1,335 | 1,340 | 1,290 | 1,301 | 301,000 |
1999/09/03 | 1,349 | 1,420 | 1,330 | 1,356 | 1,331,000 |
1999/09/02 | 1,250 | 1,389 | 1,249 | 1,370 | 934,000 |
1999/09/01 | 1,150 | 1,250 | 1,135 | 1,250 | 774,000 |
1999/08/31 | 1,150 | 1,210 | 1,134 | 1,170 | 402,000 |
1999/08/30 | 1,100 | 1,133 | 1,100 | 1,130 | 421,000 |
1999/08/27 | 1,149 | 1,150 | 1,120 | 1,120 | 96,000 |
1999/08/26 | 1,150 | 1,200 | 1,150 | 1,165 | 323,000 |
1999/08/25 | 1,150 | 1,190 | 1,138 | 1,190 | 421,000 |
1999/08/24 | 1,168 | 1,200 | 1,090 | 1,190 | 612,000 |
1999/08/23 | 1,148 | 1,268 | 1,143 | 1,268 | 1,393,000 |
1999/08/20 | 985 | 1,068 | 985 | 1,068 | 859,000 |
1999/08/19 | 999 | 999 | 960 | 968 | 153,000 |
1999/08/18 | 1,010 | 1,011 | 990 | 1,003 | 402,000 |
1999/08/17 | 980 | 1,048 | 975 | 1,016 | 1,240,000 |
1999/08/16 | 908 | 972 | 908 | 972 | 513,000 |
1999/08/13 | 905 | 915 | 889 | 908 | 316,000 |
1999/08/12 | 910 | 914 | 894 | 908 | 193,000 |
1999/08/11 | 898 | 908 | 892 | 908 | 806,000 |
1999/08/10 | 874 | 905 | 850 | 894 | 343,000 |
1999/08/09 | 899 | 899 | 870 | 870 | 132,000 |
1999/08/06 | 900 | 915 | 880 | 899 | 879,000 |
1999/08/05 | 861 | 898 | 859 | 895 | 1,032,000 |
1999/08/04 | 849 | 861 | 839 | 861 | 757,000 |
1999/08/03 | 847 | 863 | 837 | 854 | 966,000 |
1999/08/02 | 820 | 845 | 820 | 837 | 941,000 |
1999/07/30 | 837 | 837 | 820 | 820 | 259,000 |
1999/07/29 | 850 | 860 | 835 | 841 | 121,000 |
1999/07/28 | 856 | 861 | 856 | 860 | 164,000 |
1999/07/27 | 865 | 869 | 858 | 869 | 163,000 |
1999/07/26 | 890 | 890 | 870 | 880 | 130,000 |
1999/07/23 | 870 | 890 | 870 | 890 | 485,000 |
1999/07/22 | 880 | 910 | 865 | 900 | 2,000,000 |
1999/07/21 | 815 | 870 | 814 | 870 | 1,505,000 |
1999/07/19 | 810 | 820 | 803 | 805 | 1,380,000 |
1999/07/16 | 850 | 850 | 825 | 830 | 981,000 |
1999/07/15 | 845 | 850 | 795 | 820 | 491,000 |
1999/07/14 | 850 | 862 | 790 | 853 | 1,336,000 |
1999/07/13 | 849 | 875 | 795 | 845 | 3,143,000 |
1999/07/12 | 719 | 789 | 708 | 789 | 3,702,000 |
1999/07/09 | 640 | 699 | 640 | 689 | 3,393,000 |
1999/07/08 | 611 | 622 | 605 | 620 | 294,000 |
1999/07/07 | 606 | 614 | 605 | 606 | 95,000 |
1999/07/06 | 605 | 610 | 605 | 605 | 184,000 |
1999/07/05 | 605 | 610 | 600 | 605 | 155,000 |
1999/07/02 | 602 | 615 | 601 | 605 | 206,000 |
1999/07/01 | 605 | 605 | 590 | 605 | 495,000 |
1999/06/30 | 605 | 607 | 600 | 601 | 226,000 |
1999/06/29 | 616 | 616 | 607 | 607 | 153,000 |
1999/06/28 | 615 | 620 | 607 | 616 | 93,000 |
1999/06/25 | 620 | 620 | 607 | 607 | 169,000 |
1999/06/24 | 610 | 621 | 610 | 620 | 128,000 |
1999/06/23 | 605 | 622 | 605 | 610 | 142,000 |
1999/06/22 | 625 | 630 | 610 | 624 | 190,000 |
1999/06/21 | 633 | 633 | 620 | 626 | 226,000 |
1999/06/18 | 630 | 640 | 620 | 633 | 1,324,000 |
1999/06/17 | 650 | 662 | 647 | 659 | 197,000 |
1999/06/16 | 660 | 660 | 640 | 654 | 47,000 |
1999/06/15 | 660 | 663 | 658 | 660 | 236,000 |
1999/06/14 | 641 | 660 | 640 | 660 | 339,000 |
1999/06/11 | 625 | 644 | 624 | 644 | 388,000 |
1999/06/10 | 635 | 637 | 625 | 625 | 141,000 |
1999/06/09 | 646 | 646 | 626 | 628 | 117,000 |
1999/06/08 | 654 | 656 | 648 | 648 | 29,000 |
1999/06/07 | 657 | 659 | 651 | 654 | 55,000 |
1999/06/04 | 655 | 658 | 650 | 658 | 29,000 |
1999/06/03 | 668 | 668 | 650 | 658 | 49,000 |
1999/06/02 | 677 | 677 | 666 | 670 | 50,000 |
1999/06/01 | 680 | 680 | 668 | 674 | 48,000 |
1999/05/31 | 676 | 678 | 676 | 678 | 30,000 |
1999/05/28 | 676 | 680 | 676 | 676 | 27,000 |
1999/05/27 | 678 | 678 | 678 | 678 | 6,000 |
1999/05/26 | 680 | 680 | 678 | 678 | 15,000 |
1999/05/25 | 678 | 678 | 675 | 678 | 14,000 |
1999/05/24 | 680 | 685 | 675 | 680 | 13,000 |
1999/05/21 | 677 | 677 | 677 | 677 | 32,000 |
1999/05/20 | 679 | 679 | 677 | 677 | 56,000 |
1999/05/19 | 680 | 680 | 679 | 679 | 23,000 |
1999/05/18 | 680 | 680 | 680 | 680 | 16,000 |
1999/05/17 | 683 | 683 | 680 | 680 | 24,000 |
1999/05/14 | 683 | 683 | 683 | 683 | 7,000 |
1999/05/13 | 683 | 684 | 681 | 683 | 20,000 |
1999/05/12 | 684 | 685 | 683 | 685 | 20,000 |
1999/05/11 | 687 | 687 | 685 | 685 | 42,000 |
1999/05/10 | 687 | 687 | 687 | 687 | 10,000 |
1999/05/07 | 687 | 695 | 687 | 687 | 44,000 |
1999/05/06 | 678 | 690 | 675 | 690 | 13,000 |
1999/04/30 | 680 | 690 | 675 | 675 | 40,000 |
1999/04/28 | 688 | 688 | 678 | 678 | 46,000 |
1999/04/27 | 690 | 690 | 688 | 688 | 14,000 |
1999/04/26 | 695 | 700 | 681 | 700 | 11,000 |
1999/04/23 | 684 | 695 | 684 | 684 | 17,000 |
1999/04/22 | 670 | 694 | 670 | 694 | 18,000 |
1999/04/21 | 668 | 669 | 668 | 669 | 11,000 |
1999/04/20 | 665 | 668 | 660 | 668 | 20,000 |
1999/04/19 | 670 | 670 | 668 | 668 | 45,000 |
1999/04/16 | 680 | 690 | 670 | 670 | 45,000 |
1999/04/15 | 680 | 680 | 678 | 680 | 44,000 |
1999/04/14 | 687 | 687 | 680 | 680 | 22,000 |
1999/04/13 | 685 | 690 | 685 | 687 | 39,000 |
1999/04/12 | 687 | 690 | 685 | 687 | 48,000 |
1999/04/09 | 684 | 700 | 683 | 690 | 35,000 |
1999/04/08 | 684 | 684 | 683 | 683 | 34,000 |
1999/04/07 | 682 | 684 | 682 | 684 | 14,000 |
1999/04/06 | 680 | 688 | 670 | 682 | 25,000 |
1999/04/05 | 676 | 690 | 676 | 682 | 44,000 |
1999/04/02 | 683 | 683 | 680 | 680 | 57,000 |
1999/04/01 | 683 | 688 | 680 | 685 | 49,000 |
1999/03/31 | 693 | 693 | 683 | 685 | 44,000 |
1999/03/30 | 670 | 670 | 662 | 663 | 27,000 |
1999/03/29 | 658 | 662 | 658 | 662 | 8,000 |
1999/03/26 | 660 | 660 | 658 | 658 | 102,000 |
1999/03/25 | 655 | 660 | 653 | 660 | 89,000 |
1999/03/24 | 660 | 663 | 655 | 655 | 78,000 |
1999/03/23 | 660 | 670 | 660 | 669 | 73,000 |
1999/03/19 | 660 | 670 | 660 | 660 | 56,000 |
1999/03/18 | 680 | 680 | 660 | 660 | 52,000 |
1999/03/17 | 660 | 670 | 660 | 670 | 76,000 |
1999/03/16 | 650 | 670 | 650 | 665 | 24,000 |
1999/03/15 | 639 | 650 | 639 | 650 | 52,000 |
1999/03/12 | 640 | 643 | 639 | 640 | 113,000 |
1999/03/11 | 640 | 640 | 635 | 640 | 37,000 |
1999/03/10 | 645 | 645 | 637 | 637 | 51,000 |
1999/03/09 | 642 | 646 | 640 | 645 | 13,000 |
1999/03/08 | 625 | 648 | 624 | 647 | 48,000 |
1999/03/05 | 602 | 625 | 602 | 620 | 142,000 |
1999/03/04 | 600 | 610 | 600 | 602 | 65,000 |
1999/03/03 | 598 | 600 | 597 | 600 | 24,000 |
1999/03/02 | 599 | 601 | 597 | 600 | 36,000 |
1999/03/01 | 615 | 615 | 560 | 560 | 37,000 |
1999/02/26 | 627 | 634 | 615 | 615 | 35,000 |
1999/02/25 | 629 | 629 | 625 | 627 | 26,000 |
1999/02/24 | 635 | 635 | 620 | 629 | 24,000 |
1999/02/23 | 649 | 649 | 638 | 647 | 22,000 |
1999/02/22 | 626 | 649 | 625 | 641 | 49,000 |
1999/02/19 | 620 | 625 | 620 | 625 | 35,000 |
1999/02/18 | 625 | 625 | 621 | 621 | 6,000 |
1999/02/17 | 620 | 620 | 619 | 620 | 12,000 |
1999/02/16 | 615 | 626 | 615 | 624 | 26,000 |
1999/02/15 | 617 | 618 | 615 | 615 | 12,000 |
1999/02/12 | 623 | 623 | 620 | 620 | 12,000 |
1999/02/10 | 619 | 623 | 619 | 623 | 9,000 |
1999/02/09 | 655 | 655 | 625 | 630 | 18,000 |
1999/02/08 | 649 | 655 | 646 | 655 | 8,000 |
1999/02/05 | 648 | 658 | 648 | 656 | 15,000 |
1999/02/04 | 648 | 658 | 648 | 648 | 6,000 |
1999/02/03 | 670 | 670 | 649 | 650 | 22,000 |
1999/02/02 | 680 | 680 | 670 | 680 | 18,000 |
1999/02/01 | 672 | 680 | 672 | 679 | 5,000 |
1999/01/29 | 670 | 683 | 670 | 682 | 13,000 |
1999/01/28 | 685 | 686 | 676 | 676 | 20,000 |
1999/01/27 | 687 | 687 | 684 | 684 | 19,000 |
1999/01/26 | 690 | 690 | 687 | 687 | 54,000 |
1999/01/25 | 696 | 700 | 690 | 699 | 71,000 |
1999/01/22 | 695 | 700 | 690 | 700 | 75,000 |
1999/01/21 | 625 | 685 | 625 | 685 | 34,000 |
1999/01/20 | 615 | 625 | 615 | 625 | 17,000 |
1999/01/19 | 615 | 625 | 615 | 625 | 20,000 |
1999/01/18 | 605 | 615 | 605 | 615 | 15,000 |
1999/01/14 | 604 | 605 | 604 | 605 | 21,000 |
1999/01/13 | 604 | 605 | 604 | 604 | 16,000 |
1999/01/12 | 605 | 605 | 604 | 604 | 20,000 |
1999/01/11 | 605 | 605 | 605 | 605 | 7,000 |
1999/01/08 | 605 | 605 | 605 | 605 | 34,000 |
1999/01/07 | 612 | 612 | 605 | 605 | 39,000 |
1999/01/06 | 608 | 612 | 605 | 612 | 30,000 |
1999/01/05 | 612 | 612 | 607 | 608 | 46,000 |
1999/01/04 | 610 | 610 | 609 | 609 | 16,000 |