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 |
|---|---|---|---|---|---|
| 2003/12/30 | 683 | 694 | 683 | 689 | 128,000 |
| 2003/12/29 | 691 | 691 | 681 | 685 | 91,000 |
| 2003/12/26 | 691 | 695 | 678 | 694 | 114,000 |
| 2003/12/25 | 695 | 695 | 689 | 690 | 58,000 |
| 2003/12/24 | 691 | 697 | 690 | 694 | 162,000 |
| 2003/12/22 | 699 | 700 | 675 | 684 | 374,000 |
| 2003/12/19 | 675 | 690 | 674 | 689 | 381,000 |
| 2003/12/18 | 655 | 671 | 655 | 664 | 174,000 |
| 2003/12/17 | 667 | 681 | 652 | 653 | 244,000 |
| 2003/12/16 | 685 | 687 | 667 | 667 | 277,000 |
| 2003/12/15 | 691 | 700 | 690 | 695 | 184,000 |
| 2003/12/12 | 692 | 695 | 679 | 688 | 467,000 |
| 2003/12/11 | 668 | 680 | 668 | 678 | 267,000 |
| 2003/12/10 | 667 | 668 | 640 | 649 | 343,000 |
| 2003/12/09 | 667 | 676 | 654 | 667 | 148,000 |
| 2003/12/08 | 674 | 680 | 653 | 666 | 127,000 |
| 2003/12/05 | 683 | 685 | 674 | 674 | 132,000 |
| 2003/12/04 | 681 | 688 | 673 | 673 | 105,000 |
| 2003/12/03 | 690 | 701 | 663 | 680 | 584,000 |
| 2003/12/02 | 677 | 702 | 677 | 689 | 336,000 |
| 2003/12/01 | 637 | 672 | 628 | 657 | 308,000 |
| 2003/11/28 | 633 | 646 | 627 | 627 | 184,000 |
| 2003/11/27 | 632 | 638 | 631 | 633 | 290,000 |
| 2003/11/26 | 645 | 662 | 633 | 634 | 207,000 |
| 2003/11/25 | 661 | 661 | 629 | 637 | 289,000 |
| 2003/11/21 | 655 | 668 | 631 | 631 | 293,000 |
| 2003/11/20 | 647 | 647 | 627 | 645 | 242,000 |
| 2003/11/19 | 600 | 655 | 593 | 646 | 327,000 |
| 2003/11/18 | 636 | 637 | 606 | 613 | 334,000 |
| 2003/11/17 | 650 | 658 | 635 | 636 | 203,000 |
| 2003/11/14 | 670 | 670 | 651 | 651 | 123,000 |
| 2003/11/13 | 651 | 660 | 646 | 660 | 161,000 |
| 2003/11/12 | 659 | 660 | 644 | 648 | 148,000 |
| 2003/11/11 | 669 | 670 | 641 | 654 | 416,000 |
| 2003/11/10 | 643 | 668 | 643 | 659 | 180,000 |
| 2003/11/07 | 665 | 670 | 654 | 657 | 359,000 |
| 2003/11/06 | 701 | 701 | 667 | 673 | 148,000 |
| 2003/11/05 | 700 | 705 | 688 | 701 | 98,000 |
| 2003/11/04 | 700 | 714 | 694 | 710 | 317,000 |
| 2003/10/31 | 691 | 697 | 683 | 689 | 210,000 |
| 2003/10/30 | 706 | 706 | 693 | 699 | 404,000 |
| 2003/10/29 | 709 | 723 | 700 | 706 | 519,000 |
| 2003/10/28 | 676 | 695 | 676 | 687 | 183,000 |
| 2003/10/27 | 662 | 680 | 662 | 670 | 184,000 |
| 2003/10/24 | 679 | 695 | 675 | 681 | 190,000 |
| 2003/10/23 | 708 | 708 | 668 | 669 | 304,000 |
| 2003/10/22 | 723 | 723 | 708 | 708 | 230,000 |
| 2003/10/21 | 765 | 765 | 721 | 743 | 243,000 |
| 2003/10/20 | 755 | 783 | 751 | 765 | 568,000 |
| 2003/10/17 | 711 | 760 | 702 | 756 | 622,000 |
| 2003/10/16 | 714 | 714 | 700 | 710 | 198,000 |
| 2003/10/15 | 717 | 721 | 705 | 715 | 500,000 |
| 2003/10/14 | 721 | 729 | 717 | 717 | 214,000 |
| 2003/10/10 | 703 | 730 | 703 | 721 | 540,000 |
| 2003/10/09 | 715 | 719 | 708 | 713 | 229,000 |
| 2003/10/08 | 725 | 734 | 713 | 715 | 302,000 |
| 2003/10/07 | 729 | 736 | 717 | 727 | 288,000 |
| 2003/10/06 | 749 | 755 | 729 | 729 | 214,000 |
| 2003/10/03 | 740 | 744 | 725 | 732 | 124,000 |
| 2003/10/02 | 736 | 759 | 729 | 750 | 602,000 |
| 2003/10/01 | 721 | 746 | 717 | 725 | 414,000 |
| 2003/09/30 | 726 | 730 | 707 | 721 | 160,000 |
| 2003/09/29 | 693 | 732 | 686 | 726 | 459,000 |
| 2003/09/26 | 699 | 705 | 697 | 703 | 177,000 |
| 2003/09/25 | 742 | 744 | 708 | 709 | 415,000 |
| 2003/09/24 | 708 | 735 | 700 | 721 | 302,000 |
| 2003/09/22 | 724 | 724 | 699 | 707 | 273,000 |
| 2003/09/19 | 732 | 738 | 712 | 723 | 834,000 |
| 2003/09/18 | 723 | 745 | 723 | 726 | 832,000 |
| 2003/09/17 | 729 | 729 | 697 | 713 | 625,000 |
| 2003/09/16 | 681 | 730 | 671 | 729 | 1,069,000 |
| 2003/09/12 | 687 | 688 | 660 | 671 | 847,000 |
| 2003/09/11 | 672 | 686 | 663 | 676 | 246,000 |
| 2003/09/10 | 690 | 692 | 668 | 676 | 396,000 |
| 2003/09/09 | 670 | 704 | 662 | 698 | 788,000 |
| 2003/09/08 | 650 | 675 | 643 | 669 | 305,000 |
| 2003/09/05 | 669 | 673 | 642 | 650 | 324,000 |
| 2003/09/04 | 660 | 670 | 660 | 663 | 395,000 |
| 2003/09/03 | 640 | 653 | 638 | 647 | 459,000 |
| 2003/09/02 | 650 | 650 | 634 | 638 | 462,000 |
| 2003/09/01 | 658 | 658 | 645 | 650 | 373,000 |
| 2003/08/29 | 645 | 662 | 645 | 657 | 171,000 |
| 2003/08/28 | 650 | 655 | 643 | 644 | 208,000 |
| 2003/08/27 | 651 | 659 | 647 | 650 | 398,000 |
| 2003/08/26 | 668 | 668 | 652 | 660 | 280,000 |
| 2003/08/25 | 679 | 682 | 666 | 667 | 228,000 |
| 2003/08/22 | 690 | 695 | 680 | 689 | 797,000 |
| 2003/08/21 | 640 | 662 | 640 | 660 | 590,000 |
| 2003/08/20 | 612 | 638 | 612 | 637 | 490,000 |
| 2003/08/19 | 609 | 609 | 601 | 602 | 146,000 |
| 2003/08/18 | 599 | 602 | 599 | 601 | 146,000 |
| 2003/08/15 | 610 | 610 | 598 | 598 | 159,000 |
| 2003/08/14 | 604 | 610 | 600 | 606 | 245,000 |
| 2003/08/13 | 584 | 610 | 583 | 603 | 304,000 |
| 2003/08/12 | 580 | 583 | 576 | 583 | 344,000 |
| 2003/08/11 | 579 | 580 | 574 | 577 | 104,000 |
| 2003/08/08 | 567 | 577 | 567 | 569 | 212,000 |
| 2003/08/07 | 584 | 584 | 566 | 566 | 171,000 |
| 2003/08/06 | 577 | 577 | 566 | 568 | 348,000 |
| 2003/08/05 | 592 | 593 | 582 | 582 | 205,000 |
| 2003/08/04 | 606 | 613 | 591 | 591 | 294,000 |
| 2003/08/01 | 580 | 600 | 580 | 595 | 277,000 |
| 2003/07/31 | 594 | 595 | 579 | 579 | 225,000 |
| 2003/07/30 | 599 | 600 | 589 | 594 | 221,000 |
| 2003/07/29 | 605 | 605 | 591 | 598 | 549,000 |
| 2003/07/28 | 601 | 613 | 599 | 606 | 388,000 |
| 2003/07/25 | 615 | 615 | 601 | 601 | 253,000 |
| 2003/07/24 | 617 | 618 | 610 | 610 | 618,000 |
| 2003/07/23 | 640 | 640 | 612 | 617 | 573,000 |
| 2003/07/22 | 642 | 645 | 632 | 632 | 232,000 |
| 2003/07/18 | 626 | 632 | 622 | 622 | 206,000 |
| 2003/07/17 | 628 | 630 | 620 | 622 | 375,000 |
| 2003/07/16 | 625 | 644 | 624 | 638 | 346,000 |
| 2003/07/15 | 657 | 659 | 640 | 644 | 191,000 |
| 2003/07/14 | 640 | 653 | 635 | 637 | 264,000 |
| 2003/07/11 | 646 | 649 | 626 | 626 | 289,000 |
| 2003/07/10 | 662 | 673 | 656 | 666 | 398,000 |
| 2003/07/09 | 640 | 667 | 640 | 662 | 433,000 |
| 2003/07/08 | 664 | 667 | 636 | 640 | 392,000 |
| 2003/07/07 | 671 | 671 | 654 | 664 | 195,000 |
| 2003/07/04 | 630 | 670 | 630 | 670 | 282,000 |
| 2003/07/03 | 650 | 658 | 638 | 650 | 618,000 |
| 2003/07/02 | 650 | 652 | 634 | 649 | 625,000 |
| 2003/07/01 | 661 | 682 | 648 | 665 | 513,000 |
| 2003/06/30 | 649 | 694 | 644 | 691 | 589,000 |
| 2003/06/27 | 661 | 661 | 637 | 648 | 275,000 |
| 2003/06/26 | 655 | 661 | 643 | 661 | 331,000 |
| 2003/06/25 | 630 | 660 | 627 | 655 | 464,000 |
| 2003/06/24 | 621 | 635 | 616 | 629 | 317,000 |
| 2003/06/23 | 595 | 623 | 595 | 623 | 253,000 |
| 2003/06/20 | 591 | 609 | 586 | 595 | 261,000 |
| 2003/06/19 | 593 | 593 | 585 | 590 | 243,000 |
| 2003/06/18 | 609 | 609 | 592 | 592 | 257,000 |
| 2003/06/17 | 606 | 619 | 605 | 612 | 264,000 |
| 2003/06/16 | 624 | 624 | 605 | 605 | 308,000 |
| 2003/06/13 | 620 | 626 | 610 | 624 | 815,000 |
| 2003/06/12 | 619 | 621 | 608 | 610 | 447,000 |
| 2003/06/11 | 611 | 620 | 603 | 605 | 402,000 |
| 2003/06/10 | 582 | 595 | 574 | 591 | 394,000 |
| 2003/06/09 | 578 | 590 | 573 | 584 | 500,000 |
| 2003/06/06 | 567 | 579 | 545 | 567 | 392,000 |
| 2003/06/05 | 521 | 573 | 521 | 569 | 674,000 |
| 2003/06/04 | 510 | 517 | 504 | 507 | 201,000 |
| 2003/06/03 | 510 | 519 | 506 | 517 | 378,000 |
| 2003/06/02 | 511 | 517 | 509 | 510 | 311,000 |
| 2003/05/30 | 513 | 518 | 511 | 518 | 123,000 |
| 2003/05/29 | 507 | 519 | 507 | 519 | 235,000 |
| 2003/05/28 | 503 | 517 | 503 | 507 | 303,000 |
| 2003/05/27 | 503 | 504 | 496 | 501 | 411,000 |
| 2003/05/26 | 504 | 519 | 500 | 502 | 815,000 |
| 2003/05/23 | 495 | 503 | 490 | 490 | 566,000 |
| 2003/05/22 | 491 | 502 | 484 | 490 | 547,000 |
| 2003/05/21 | 485 | 486 | 479 | 481 | 205,000 |
| 2003/05/20 | 487 | 487 | 481 | 485 | 351,000 |
| 2003/05/19 | 510 | 510 | 483 | 490 | 403,000 |
| 2003/05/16 | 512 | 513 | 505 | 505 | 150,000 |
| 2003/05/15 | 519 | 520 | 505 | 510 | 380,000 |
| 2003/05/14 | 510 | 525 | 509 | 518 | 223,000 |
| 2003/05/13 | 518 | 522 | 508 | 509 | 207,000 |
| 2003/05/12 | 520 | 520 | 510 | 518 | 233,000 |
| 2003/05/09 | 502 | 508 | 489 | 505 | 455,000 |
| 2003/05/08 | 499 | 505 | 492 | 492 | 278,000 |
| 2003/05/07 | 506 | 511 | 486 | 494 | 324,000 |
| 2003/05/06 | 515 | 529 | 507 | 517 | 221,000 |
| 2003/05/02 | 520 | 520 | 504 | 514 | 153,000 |
| 2003/05/01 | 509 | 520 | 496 | 520 | 254,000 |
| 2003/04/30 | 482 | 511 | 482 | 504 | 434,000 |
| 2003/04/28 | 462 | 486 | 460 | 480 | 328,000 |
| 2003/04/25 | 472 | 472 | 459 | 461 | 255,000 |
| 2003/04/24 | 479 | 479 | 471 | 472 | 265,000 |
| 2003/04/23 | 468 | 478 | 468 | 478 | 211,000 |
| 2003/04/22 | 480 | 480 | 473 | 476 | 327,000 |
| 2003/04/21 | 480 | 480 | 475 | 480 | 281,000 |
| 2003/04/18 | 480 | 480 | 472 | 480 | 212,000 |
| 2003/04/17 | 471 | 480 | 470 | 480 | 245,000 |
| 2003/04/16 | 487 | 487 | 470 | 471 | 305,000 |
| 2003/04/15 | 478 | 485 | 475 | 479 | 383,000 |
| 2003/04/14 | 480 | 482 | 469 | 478 | 355,000 |
| 2003/04/11 | 468 | 488 | 460 | 480 | 635,000 |
| 2003/04/10 | 463 | 468 | 462 | 468 | 215,000 |
| 2003/04/09 | 461 | 462 | 456 | 462 | 256,000 |
| 2003/04/08 | 465 | 466 | 457 | 460 | 260,000 |
| 2003/04/07 | 465 | 465 | 458 | 465 | 162,000 |
| 2003/04/04 | 460 | 467 | 455 | 460 | 123,000 |
| 2003/04/03 | 468 | 468 | 454 | 467 | 396,000 |
| 2003/04/02 | 449 | 464 | 448 | 464 | 245,000 |
| 2003/04/01 | 448 | 453 | 446 | 448 | 151,000 |
| 2003/03/31 | 453 | 454 | 447 | 447 | 669,000 |
| 2003/03/28 | 455 | 455 | 451 | 452 | 310,000 |
| 2003/03/27 | 452 | 464 | 445 | 456 | 447,000 |
| 2003/03/26 | 470 | 470 | 450 | 451 | 406,000 |
| 2003/03/25 | 475 | 482 | 467 | 471 | 161,000 |
| 2003/03/24 | 477 | 483 | 467 | 480 | 296,000 |
| 2003/03/20 | 455 | 462 | 455 | 462 | 346,000 |
| 2003/03/19 | 450 | 452 | 447 | 450 | 330,000 |
| 2003/03/18 | 452 | 466 | 450 | 455 | 352,000 |
| 2003/03/17 | 473 | 473 | 442 | 442 | 499,000 |
| 2003/03/14 | 485 | 485 | 471 | 471 | 638,000 |
| 2003/03/13 | 475 | 475 | 465 | 470 | 200,000 |
| 2003/03/12 | 480 | 480 | 470 | 475 | 237,000 |
| 2003/03/11 | 476 | 483 | 474 | 479 | 333,000 |
| 2003/03/10 | 466 | 476 | 453 | 476 | 407,000 |
| 2003/03/07 | 487 | 487 | 465 | 465 | 314,000 |
| 2003/03/06 | 493 | 507 | 493 | 493 | 264,000 |
| 2003/03/05 | 513 | 513 | 492 | 492 | 389,000 |
| 2003/03/04 | 504 | 522 | 502 | 513 | 309,000 |
| 2003/03/03 | 505 | 506 | 499 | 504 | 291,000 |
| 2003/02/28 | 516 | 517 | 510 | 511 | 431,000 |
| 2003/02/27 | 519 | 519 | 512 | 516 | 221,000 |
| 2003/02/26 | 536 | 540 | 518 | 518 | 198,000 |
| 2003/02/25 | 530 | 537 | 530 | 534 | 138,000 |
| 2003/02/24 | 541 | 545 | 539 | 539 | 82,000 |
| 2003/02/21 | 560 | 560 | 540 | 541 | 267,000 |
| 2003/02/20 | 557 | 557 | 547 | 555 | 91,000 |
| 2003/02/19 | 551 | 562 | 551 | 552 | 247,000 |
| 2003/02/18 | 552 | 557 | 551 | 555 | 170,000 |
| 2003/02/17 | 555 | 560 | 552 | 552 | 163,000 |
| 2003/02/14 | 555 | 555 | 550 | 552 | 342,000 |
| 2003/02/13 | 549 | 558 | 548 | 552 | 267,000 |
| 2003/02/12 | 547 | 560 | 544 | 558 | 274,000 |
| 2003/02/10 | 543 | 543 | 531 | 541 | 178,000 |
| 2003/02/07 | 530 | 540 | 530 | 540 | 276,000 |
| 2003/02/06 | 522 | 532 | 522 | 526 | 120,000 |
| 2003/02/05 | 533 | 537 | 529 | 529 | 314,000 |
| 2003/02/04 | 526 | 534 | 524 | 534 | 419,000 |
| 2003/02/03 | 504 | 525 | 503 | 517 | 297,000 |
| 2003/01/31 | 513 | 518 | 505 | 505 | 145,000 |
| 2003/01/30 | 513 | 520 | 508 | 508 | 132,000 |
| 2003/01/29 | 523 | 523 | 507 | 510 | 312,000 |
| 2003/01/28 | 513 | 521 | 510 | 520 | 212,000 |
| 2003/01/27 | 528 | 529 | 506 | 508 | 294,000 |
| 2003/01/24 | 530 | 532 | 522 | 528 | 451,000 |
| 2003/01/23 | 509 | 528 | 509 | 528 | 294,000 |
| 2003/01/22 | 527 | 527 | 509 | 509 | 296,000 |
| 2003/01/21 | 516 | 526 | 516 | 516 | 217,000 |
| 2003/01/20 | 518 | 519 | 501 | 515 | 350,000 |
| 2003/01/17 | 508 | 518 | 502 | 518 | 269,000 |
| 2003/01/16 | 508 | 508 | 494 | 505 | 517,000 |
| 2003/01/15 | 495 | 508 | 491 | 508 | 534,000 |
| 2003/01/14 | 478 | 490 | 472 | 490 | 404,000 |
| 2003/01/10 | 471 | 478 | 462 | 478 | 408,000 |
| 2003/01/09 | 458 | 466 | 452 | 466 | 317,000 |
| 2003/01/08 | 462 | 462 | 450 | 457 | 271,000 |
| 2003/01/07 | 473 | 474 | 458 | 458 | 353,000 |
| 2003/01/06 | 470 | 478 | 461 | 473 | 228,000 |