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 |
---|---|---|---|---|---|
2002/12/30 | 455 | 470 | 455 | 467 | 182,000 |
2002/12/27 | 450 | 463 | 440 | 459 | 301,000 |
2002/12/26 | 450 | 460 | 445 | 455 | 193,000 |
2002/12/25 | 432 | 450 | 432 | 449 | 221,000 |
2002/12/24 | 432 | 445 | 428 | 437 | 385,000 |
2002/12/20 | 441 | 445 | 428 | 429 | 701,000 |
2002/12/19 | 439 | 439 | 430 | 433 | 467,000 |
2002/12/18 | 462 | 465 | 447 | 447 | 234,000 |
2002/12/17 | 469 | 474 | 459 | 467 | 429,000 |
2002/12/16 | 474 | 475 | 467 | 468 | 207,000 |
2002/12/13 | 466 | 478 | 466 | 476 | 618,000 |
2002/12/12 | 480 | 483 | 475 | 481 | 185,000 |
2002/12/11 | 485 | 488 | 476 | 478 | 357,000 |
2002/12/10 | 487 | 489 | 484 | 484 | 199,000 |
2002/12/09 | 499 | 499 | 491 | 491 | 161,000 |
2002/12/06 | 500 | 500 | 495 | 498 | 235,000 |
2002/12/05 | 497 | 504 | 497 | 499 | 135,000 |
2002/12/04 | 506 | 507 | 495 | 501 | 306,000 |
2002/12/03 | 522 | 525 | 512 | 517 | 209,000 |
2002/12/02 | 530 | 533 | 522 | 532 | 263,000 |
2002/11/29 | 514 | 540 | 514 | 540 | 274,000 |
2002/11/28 | 525 | 529 | 520 | 520 | 261,000 |
2002/11/27 | 519 | 539 | 519 | 528 | 312,000 |
2002/11/26 | 525 | 535 | 511 | 515 | 246,000 |
2002/11/25 | 525 | 540 | 523 | 535 | 377,000 |
2002/11/22 | 532 | 538 | 525 | 535 | 361,000 |
2002/11/21 | 529 | 530 | 522 | 529 | 197,000 |
2002/11/20 | 513 | 526 | 512 | 522 | 290,000 |
2002/11/19 | 512 | 521 | 512 | 512 | 463,000 |
2002/11/18 | 515 | 518 | 508 | 512 | 238,000 |
2002/11/15 | 510 | 529 | 496 | 496 | 582,000 |
2002/11/14 | 508 | 509 | 506 | 508 | 307,000 |
2002/11/13 | 505 | 505 | 500 | 504 | 321,000 |
2002/11/12 | 496 | 502 | 493 | 502 | 332,000 |
2002/11/11 | 499 | 499 | 492 | 495 | 251,000 |
2002/11/08 | 503 | 506 | 502 | 504 | 465,000 |
2002/11/07 | 500 | 503 | 496 | 500 | 216,000 |
2002/11/06 | 504 | 506 | 497 | 502 | 339,000 |
2002/11/05 | 495 | 505 | 490 | 502 | 253,000 |
2002/11/01 | 495 | 498 | 482 | 485 | 329,000 |
2002/10/31 | 502 | 502 | 485 | 495 | 139,000 |
2002/10/30 | 499 | 509 | 495 | 502 | 282,000 |
2002/10/29 | 505 | 505 | 494 | 498 | 110,000 |
2002/10/28 | 501 | 505 | 495 | 505 | 59,000 |
2002/10/25 | 485 | 501 | 485 | 500 | 147,000 |
2002/10/24 | 493 | 494 | 481 | 482 | 387,000 |
2002/10/23 | 496 | 498 | 492 | 498 | 289,000 |
2002/10/22 | 536 | 536 | 502 | 503 | 238,000 |
2002/10/21 | 542 | 542 | 516 | 520 | 327,000 |
2002/10/18 | 535 | 545 | 527 | 541 | 173,000 |
2002/10/17 | 547 | 550 | 526 | 529 | 180,000 |
2002/10/16 | 552 | 555 | 546 | 547 | 301,000 |
2002/10/15 | 525 | 535 | 517 | 532 | 240,000 |
2002/10/11 | 510 | 513 | 500 | 508 | 249,000 |
2002/10/10 | 500 | 510 | 490 | 510 | 478,000 |
2002/10/09 | 528 | 528 | 506 | 510 | 212,000 |
2002/10/08 | 533 | 550 | 533 | 536 | 193,000 |
2002/10/07 | 555 | 559 | 530 | 532 | 277,000 |
2002/10/04 | 570 | 575 | 570 | 575 | 459,000 |
2002/10/03 | 571 | 577 | 569 | 575 | 812,000 |
2002/10/02 | 569 | 573 | 562 | 571 | 810,000 |
2002/10/01 | 552 | 572 | 550 | 569 | 1,445,000 |
2002/09/30 | 527 | 544 | 525 | 542 | 504,000 |
2002/09/27 | 503 | 530 | 502 | 530 | 305,000 |
2002/09/26 | 496 | 509 | 487 | 493 | 461,000 |
2002/09/25 | 511 | 517 | 488 | 491 | 225,000 |
2002/09/24 | 515 | 520 | 504 | 512 | 259,000 |
2002/09/20 | 525 | 528 | 511 | 515 | 253,000 |
2002/09/19 | 531 | 543 | 516 | 535 | 927,000 |
2002/09/18 | 500 | 500 | 487 | 491 | 417,000 |
2002/09/17 | 502 | 507 | 501 | 503 | 863,000 |
2002/09/13 | 490 | 500 | 490 | 492 | 1,432,000 |
2002/09/12 | 535 | 535 | 519 | 520 | 323,000 |
2002/09/11 | 546 | 547 | 525 | 527 | 211,000 |
2002/09/10 | 533 | 545 | 529 | 536 | 543,000 |
2002/09/09 | 534 | 544 | 530 | 531 | 669,000 |
2002/09/06 | 560 | 560 | 545 | 552 | 172,000 |
2002/09/05 | 540 | 553 | 526 | 551 | 318,000 |
2002/09/04 | 559 | 559 | 540 | 546 | 271,000 |
2002/09/03 | 583 | 583 | 555 | 565 | 257,000 |
2002/09/02 | 585 | 596 | 585 | 587 | 59,000 |
2002/08/30 | 583 | 599 | 583 | 595 | 177,000 |
2002/08/29 | 605 | 605 | 584 | 584 | 258,000 |
2002/08/28 | 610 | 611 | 605 | 605 | 512,000 |
2002/08/27 | 610 | 612 | 602 | 610 | 236,000 |
2002/08/26 | 610 | 622 | 609 | 618 | 301,000 |
2002/08/23 | 598 | 604 | 595 | 603 | 241,000 |
2002/08/22 | 600 | 601 | 594 | 597 | 222,000 |
2002/08/21 | 584 | 600 | 584 | 585 | 145,000 |
2002/08/20 | 586 | 592 | 581 | 583 | 117,000 |
2002/08/19 | 588 | 598 | 578 | 587 | 138,000 |
2002/08/16 | 603 | 605 | 587 | 587 | 211,000 |
2002/08/15 | 604 | 606 | 603 | 604 | 196,000 |
2002/08/14 | 593 | 603 | 590 | 603 | 162,000 |
2002/08/13 | 576 | 603 | 576 | 596 | 407,000 |
2002/08/12 | 604 | 604 | 585 | 585 | 342,000 |
2002/08/09 | 600 | 611 | 600 | 605 | 931,000 |
2002/08/08 | 590 | 597 | 588 | 594 | 296,000 |
2002/08/07 | 568 | 579 | 568 | 573 | 87,000 |
2002/08/06 | 576 | 578 | 566 | 566 | 111,000 |
2002/08/05 | 577 | 584 | 577 | 580 | 105,000 |
2002/08/02 | 580 | 589 | 571 | 579 | 262,000 |
2002/08/01 | 600 | 600 | 565 | 565 | 238,000 |
2002/07/31 | 586 | 594 | 585 | 585 | 236,000 |
2002/07/30 | 581 | 593 | 581 | 588 | 302,000 |
2002/07/29 | 596 | 596 | 561 | 561 | 208,000 |
2002/07/26 | 605 | 610 | 576 | 576 | 378,000 |
2002/07/25 | 632 | 634 | 617 | 620 | 363,000 |
2002/07/24 | 624 | 652 | 615 | 652 | 628,000 |
2002/07/23 | 627 | 640 | 621 | 634 | 455,000 |
2002/07/22 | 613 | 621 | 600 | 617 | 501,000 |
2002/07/19 | 620 | 620 | 611 | 614 | 470,000 |
2002/07/18 | 615 | 620 | 615 | 619 | 394,000 |
2002/07/17 | 605 | 620 | 605 | 612 | 227,000 |
2002/07/16 | 614 | 617 | 603 | 610 | 272,000 |
2002/07/15 | 630 | 634 | 616 | 616 | 196,000 |
2002/07/12 | 635 | 644 | 630 | 632 | 292,000 |
2002/07/11 | 631 | 651 | 629 | 645 | 613,000 |
2002/07/10 | 638 | 650 | 635 | 641 | 624,000 |
2002/07/09 | 630 | 638 | 624 | 638 | 573,000 |
2002/07/08 | 639 | 639 | 620 | 625 | 502,000 |
2002/07/05 | 612 | 625 | 612 | 620 | 589,000 |
2002/07/04 | 610 | 615 | 608 | 612 | 560,000 |
2002/07/03 | 580 | 605 | 580 | 603 | 776,000 |
2002/07/02 | 569 | 577 | 569 | 576 | 402,000 |
2002/07/01 | 568 | 578 | 563 | 568 | 344,000 |
2002/06/28 | 560 | 578 | 555 | 568 | 782,000 |
2002/06/27 | 586 | 587 | 557 | 561 | 676,000 |
2002/06/26 | 603 | 604 | 586 | 595 | 223,000 |
2002/06/25 | 597 | 605 | 597 | 601 | 301,000 |
2002/06/24 | 598 | 605 | 594 | 604 | 386,000 |
2002/06/21 | 602 | 606 | 591 | 605 | 833,000 |
2002/06/20 | 578 | 603 | 577 | 602 | 391,000 |
2002/06/19 | 590 | 595 | 573 | 578 | 556,000 |
2002/06/18 | 573 | 595 | 564 | 583 | 222,000 |
2002/06/17 | 555 | 570 | 554 | 563 | 293,000 |
2002/06/14 | 602 | 608 | 576 | 585 | 782,000 |
2002/06/13 | 608 | 621 | 603 | 605 | 762,000 |
2002/06/12 | 621 | 623 | 600 | 608 | 354,000 |
2002/06/11 | 621 | 625 | 615 | 621 | 389,000 |
2002/06/10 | 624 | 629 | 622 | 628 | 411,000 |
2002/06/07 | 610 | 622 | 607 | 620 | 915,000 |
2002/06/06 | 625 | 625 | 607 | 612 | 1,226,000 |
2002/06/05 | 605 | 620 | 605 | 615 | 1,368,000 |
2002/06/04 | 592 | 601 | 575 | 594 | 1,006,000 |
2002/06/03 | 569 | 614 | 565 | 599 | 1,422,000 |
2002/05/31 | 543 | 565 | 543 | 564 | 837,000 |
2002/05/30 | 532 | 549 | 532 | 542 | 733,000 |
2002/05/29 | 551 | 556 | 550 | 552 | 337,000 |
2002/05/28 | 563 | 565 | 554 | 556 | 255,000 |
2002/05/27 | 566 | 567 | 563 | 563 | 125,000 |
2002/05/24 | 573 | 573 | 555 | 566 | 662,000 |
2002/05/23 | 550 | 565 | 545 | 563 | 785,000 |
2002/05/22 | 539 | 548 | 539 | 543 | 425,000 |
2002/05/21 | 537 | 537 | 532 | 536 | 235,000 |
2002/05/20 | 535 | 537 | 531 | 537 | 267,000 |
2002/05/17 | 533 | 537 | 531 | 531 | 510,000 |
2002/05/16 | 510 | 529 | 504 | 527 | 916,000 |
2002/05/15 | 535 | 536 | 515 | 515 | 384,000 |
2002/05/14 | 540 | 540 | 528 | 530 | 520,000 |
2002/05/13 | 538 | 543 | 536 | 540 | 195,000 |
2002/05/10 | 547 | 547 | 537 | 540 | 246,000 |
2002/05/09 | 544 | 545 | 531 | 540 | 425,000 |
2002/05/08 | 530 | 547 | 526 | 528 | 261,000 |
2002/05/07 | 540 | 561 | 522 | 522 | 1,175,000 |
2002/05/02 | 540 | 550 | 537 | 540 | 844,000 |
2002/05/01 | 514 | 538 | 508 | 530 | 1,243,000 |
2002/04/30 | 518 | 521 | 501 | 501 | 1,527,000 |
2002/04/26 | 548 | 548 | 518 | 537 | 1,244,000 |
2002/04/25 | 550 | 573 | 532 | 538 | 1,607,000 |
2002/04/24 | 609 | 609 | 552 | 553 | 2,365,000 |
2002/04/23 | 650 | 660 | 638 | 639 | 177,000 |
2002/04/22 | 651 | 669 | 651 | 669 | 235,000 |
2002/04/19 | 664 | 664 | 652 | 655 | 279,000 |
2002/04/18 | 692 | 692 | 672 | 674 | 135,000 |
2002/04/17 | 663 | 696 | 660 | 696 | 530,000 |
2002/04/16 | 644 | 660 | 640 | 660 | 178,000 |
2002/04/15 | 656 | 656 | 630 | 644 | 120,000 |
2002/04/12 | 655 | 660 | 630 | 660 | 388,000 |
2002/04/11 | 656 | 663 | 649 | 655 | 410,000 |
2002/04/10 | 650 | 655 | 636 | 654 | 366,000 |
2002/04/09 | 650 | 658 | 640 | 640 | 309,000 |
2002/04/08 | 613 | 646 | 610 | 645 | 408,000 |
2002/04/05 | 592 | 608 | 591 | 603 | 541,000 |
2002/04/04 | 580 | 595 | 579 | 592 | 431,000 |
2002/04/03 | 581 | 588 | 578 | 580 | 539,000 |
2002/04/02 | 598 | 599 | 580 | 580 | 308,000 |
2002/04/01 | 599 | 602 | 592 | 598 | 161,000 |
2002/03/29 | 608 | 614 | 598 | 598 | 103,000 |
2002/03/28 | 616 | 621 | 600 | 615 | 129,000 |
2002/03/27 | 609 | 626 | 604 | 613 | 267,000 |
2002/03/26 | 614 | 622 | 579 | 579 | 245,000 |
2002/03/25 | 610 | 620 | 605 | 616 | 363,000 |
2002/03/22 | 640 | 640 | 608 | 610 | 333,000 |
2002/03/20 | 640 | 641 | 629 | 640 | 286,000 |
2002/03/19 | 645 | 650 | 624 | 650 | 304,000 |
2002/03/18 | 621 | 636 | 621 | 625 | 180,000 |
2002/03/15 | 610 | 650 | 610 | 630 | 546,000 |
2002/03/14 | 630 | 630 | 607 | 618 | 372,000 |
2002/03/13 | 642 | 647 | 630 | 630 | 389,000 |
2002/03/12 | 679 | 679 | 652 | 652 | 276,000 |
2002/03/11 | 658 | 689 | 648 | 682 | 474,000 |
2002/03/08 | 664 | 684 | 657 | 658 | 1,007,000 |
2002/03/07 | 687 | 695 | 673 | 694 | 365,000 |
2002/03/06 | 708 | 717 | 700 | 713 | 236,000 |
2002/03/05 | 705 | 720 | 702 | 718 | 362,000 |
2002/03/04 | 698 | 727 | 691 | 711 | 492,000 |
2002/03/01 | 680 | 692 | 675 | 688 | 193,000 |
2002/02/28 | 684 | 690 | 677 | 679 | 244,000 |
2002/02/27 | 660 | 684 | 660 | 684 | 309,000 |
2002/02/26 | 662 | 663 | 652 | 659 | 196,000 |
2002/02/25 | 641 | 671 | 641 | 662 | 96,000 |
2002/02/22 | 652 | 671 | 640 | 641 | 287,000 |
2002/02/21 | 641 | 646 | 639 | 646 | 306,000 |
2002/02/20 | 645 | 645 | 634 | 642 | 307,000 |
2002/02/19 | 643 | 645 | 625 | 645 | 1,313,000 |
2002/02/18 | 641 | 643 | 636 | 636 | 366,000 |
2002/02/15 | 625 | 651 | 625 | 644 | 675,000 |
2002/02/14 | 624 | 630 | 615 | 625 | 674,000 |
2002/02/13 | 608 | 638 | 606 | 624 | 469,000 |
2002/02/12 | 581 | 603 | 579 | 598 | 572,000 |
2002/02/08 | 544 | 570 | 540 | 563 | 543,000 |
2002/02/07 | 530 | 553 | 530 | 549 | 531,000 |
2002/02/06 | 549 | 549 | 532 | 535 | 248,000 |
2002/02/05 | 575 | 578 | 551 | 558 | 228,000 |
2002/02/04 | 590 | 590 | 560 | 575 | 191,000 |
2002/02/01 | 610 | 620 | 567 | 590 | 359,000 |
2002/01/31 | 595 | 610 | 584 | 610 | 156,000 |
2002/01/30 | 590 | 608 | 590 | 605 | 107,000 |
2002/01/29 | 632 | 634 | 620 | 620 | 174,000 |
2002/01/28 | 618 | 638 | 608 | 634 | 135,000 |
2002/01/25 | 613 | 623 | 610 | 623 | 109,000 |
2002/01/24 | 626 | 642 | 622 | 642 | 257,000 |
2002/01/23 | 620 | 635 | 617 | 633 | 245,000 |
2002/01/22 | 640 | 640 | 598 | 600 | 211,000 |
2002/01/21 | 616 | 642 | 613 | 642 | 484,000 |
2002/01/18 | 603 | 620 | 595 | 620 | 638,000 |
2002/01/17 | 560 | 570 | 559 | 564 | 208,000 |
2002/01/16 | 550 | 595 | 550 | 587 | 542,000 |
2002/01/15 | 541 | 558 | 541 | 550 | 270,000 |
2002/01/11 | 540 | 553 | 539 | 540 | 436,000 |
2002/01/10 | 539 | 539 | 520 | 521 | 407,000 |
2002/01/09 | 550 | 555 | 544 | 551 | 179,000 |
2002/01/08 | 569 | 570 | 550 | 557 | 854,000 |
2002/01/07 | 606 | 619 | 585 | 589 | 498,000 |
2002/01/04 | 597 | 598 | 583 | 587 | 149,000 |