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 |
|---|---|---|---|---|---|
| 2008/12/30 | 874 | 885 | 869 | 878 | 279,000 |
| 2008/12/29 | 870 | 886 | 860 | 884 | 533,000 |
| 2008/12/26 | 859 | 873 | 854 | 872 | 414,000 |
| 2008/12/25 | 844 | 855 | 840 | 853 | 322,000 |
| 2008/12/24 | 869 | 873 | 841 | 842 | 767,000 |
| 2008/12/22 | 890 | 898 | 872 | 888 | 1,305,000 |
| 2008/12/19 | 885 | 903 | 876 | 885 | 1,636,000 |
| 2008/12/18 | 880 | 900 | 869 | 895 | 1,905,000 |
| 2008/12/17 | 865 | 872 | 851 | 871 | 1,174,000 |
| 2008/12/16 | 882 | 882 | 833 | 835 | 1,672,000 |
| 2008/12/15 | 855 | 891 | 855 | 881 | 1,649,000 |
| 2008/12/12 | 850 | 870 | 824 | 845 | 1,891,000 |
| 2008/12/11 | 836 | 858 | 824 | 856 | 2,245,000 |
| 2008/12/10 | 880 | 893 | 852 | 856 | 1,814,000 |
| 2008/12/09 | 939 | 942 | 880 | 900 | 1,398,000 |
| 2008/12/08 | 940 | 958 | 936 | 940 | 1,541,000 |
| 2008/12/05 | 977 | 977 | 930 | 938 | 1,423,000 |
| 2008/12/04 | 993 | 1,011 | 963 | 976 | 1,109,000 |
| 2008/12/03 | 957 | 993 | 943 | 992 | 1,061,000 |
| 2008/12/02 | 933 | 972 | 928 | 947 | 974,000 |
| 2008/12/01 | 967 | 995 | 947 | 993 | 718,000 |
| 2008/11/28 | 944 | 969 | 927 | 966 | 885,000 |
| 2008/11/27 | 930 | 938 | 914 | 934 | 1,027,000 |
| 2008/11/26 | 939 | 948 | 917 | 935 | 1,088,000 |
| 2008/11/25 | 978 | 978 | 935 | 969 | 1,361,000 |
| 2008/11/21 | 880 | 907 | 847 | 901 | 1,334,000 |
| 2008/11/20 | 940 | 940 | 890 | 900 | 829,000 |
| 2008/11/19 | 980 | 989 | 936 | 956 | 1,267,000 |
| 2008/11/18 | 991 | 1,013 | 984 | 990 | 976,000 |
| 2008/11/17 | 981 | 1,010 | 950 | 990 | 697,000 |
| 2008/11/14 | 1,030 | 1,041 | 964 | 981 | 590,000 |
| 2008/11/13 | 980 | 1,023 | 978 | 997 | 754,000 |
| 2008/11/12 | 1,036 | 1,060 | 1,022 | 1,050 | 767,000 |
| 2008/11/11 | 1,104 | 1,117 | 1,072 | 1,076 | 866,000 |
| 2008/11/10 | 1,110 | 1,118 | 1,079 | 1,100 | 922,000 |
| 2008/11/07 | 1,062 | 1,100 | 1,023 | 1,070 | 1,471,000 |
| 2008/11/06 | 1,093 | 1,093 | 1,052 | 1,076 | 1,158,000 |
| 2008/11/05 | 1,101 | 1,121 | 1,052 | 1,121 | 2,338,000 |
| 2008/11/04 | 991 | 1,001 | 967 | 1,001 | 847,000 |
| 2008/10/31 | 972 | 1,005 | 895 | 901 | 2,252,000 |
| 2008/10/30 | 909 | 982 | 903 | 982 | 816,000 |
| 2008/10/29 | 910 | 910 | 839 | 882 | 1,665,000 |
| 2008/10/28 | 800 | 813 | 753 | 810 | 3,754,000 |
| 2008/10/27 | 850 | 889 | 807 | 810 | 2,487,000 |
| 2008/10/24 | 961 | 998 | 859 | 863 | 2,173,000 |
| 2008/10/23 | 985 | 1,027 | 960 | 1,021 | 1,190,000 |
| 2008/10/22 | 1,075 | 1,109 | 1,015 | 1,015 | 1,353,000 |
| 2008/10/21 | 1,196 | 1,203 | 1,121 | 1,154 | 1,369,000 |
| 2008/10/20 | 1,148 | 1,159 | 1,090 | 1,156 | 1,412,000 |
| 2008/10/17 | 1,090 | 1,117 | 1,070 | 1,108 | 1,107,000 |
| 2008/10/16 | 1,050 | 1,106 | 1,030 | 1,062 | 1,250,000 |
| 2008/10/15 | 1,074 | 1,137 | 1,071 | 1,130 | 1,546,000 |
| 2008/10/14 | 1,064 | 1,064 | 1,064 | 1,064 | 333,000 |
| 2008/10/10 | 1,014 | 1,024 | 930 | 964 | 1,715,000 |
| 2008/10/09 | 1,021 | 1,091 | 1,000 | 1,034 | 1,188,000 |
| 2008/10/08 | 1,070 | 1,108 | 1,034 | 1,041 | 1,320,000 |
| 2008/10/07 | 1,030 | 1,103 | 1,013 | 1,090 | 3,130,000 |
| 2008/10/06 | 1,210 | 1,211 | 1,129 | 1,138 | 1,430,000 |
| 2008/10/03 | 1,233 | 1,251 | 1,213 | 1,224 | 1,005,000 |
| 2008/10/02 | 1,225 | 1,263 | 1,217 | 1,243 | 1,368,000 |
| 2008/10/01 | 1,229 | 1,247 | 1,200 | 1,225 | 1,301,000 |
| 2008/09/30 | 1,139 | 1,207 | 1,134 | 1,196 | 888,000 |
| 2008/09/29 | 1,237 | 1,254 | 1,217 | 1,219 | 764,000 |
| 2008/09/26 | 1,221 | 1,232 | 1,208 | 1,222 | 977,000 |
| 2008/09/25 | 1,182 | 1,210 | 1,167 | 1,201 | 770,000 |
| 2008/09/24 | 1,210 | 1,210 | 1,157 | 1,191 | 1,450,000 |
| 2008/09/22 | 1,200 | 1,246 | 1,190 | 1,218 | 1,724,000 |
| 2008/09/19 | 1,148 | 1,160 | 1,101 | 1,155 | 1,373,000 |
| 2008/09/18 | 1,042 | 1,107 | 1,033 | 1,088 | 1,675,000 |
| 2008/09/17 | 1,154 | 1,173 | 1,092 | 1,098 | 1,284,000 |
| 2008/09/16 | 1,061 | 1,160 | 1,061 | 1,153 | 2,793,000 |
| 2008/09/12 | 1,143 | 1,174 | 1,142 | 1,161 | 978,000 |
| 2008/09/11 | 1,164 | 1,167 | 1,133 | 1,137 | 1,123,000 |
| 2008/09/10 | 1,103 | 1,205 | 1,095 | 1,204 | 2,117,000 |
| 2008/09/09 | 1,160 | 1,174 | 1,127 | 1,143 | 1,425,000 |
| 2008/09/08 | 1,203 | 1,209 | 1,175 | 1,187 | 1,558,000 |
| 2008/09/05 | 1,100 | 1,112 | 1,092 | 1,103 | 1,173,000 |
| 2008/09/04 | 1,128 | 1,144 | 1,116 | 1,121 | 1,838,000 |
| 2008/09/03 | 1,116 | 1,138 | 1,109 | 1,122 | 1,340,000 |
| 2008/09/02 | 1,110 | 1,135 | 1,105 | 1,113 | 1,618,000 |
| 2008/09/01 | 1,150 | 1,156 | 1,120 | 1,130 | 877,000 |
| 2008/08/29 | 1,154 | 1,179 | 1,144 | 1,179 | 1,742,000 |
| 2008/08/28 | 1,146 | 1,146 | 1,101 | 1,114 | 2,304,000 |
| 2008/08/27 | 1,175 | 1,176 | 1,129 | 1,145 | 2,226,000 |
| 2008/08/26 | 1,210 | 1,210 | 1,170 | 1,180 | 1,416,000 |
| 2008/08/25 | 1,209 | 1,232 | 1,209 | 1,222 | 605,000 |
| 2008/08/22 | 1,208 | 1,223 | 1,188 | 1,209 | 878,000 |
| 2008/08/21 | 1,242 | 1,242 | 1,193 | 1,199 | 1,758,000 |
| 2008/08/20 | 1,244 | 1,259 | 1,232 | 1,238 | 468,000 |
| 2008/08/19 | 1,234 | 1,263 | 1,219 | 1,251 | 1,335,000 |
| 2008/08/18 | 1,221 | 1,263 | 1,220 | 1,242 | 1,431,000 |
| 2008/08/15 | 1,229 | 1,243 | 1,212 | 1,234 | 1,066,000 |
| 2008/08/14 | 1,247 | 1,258 | 1,221 | 1,223 | 868,000 |
| 2008/08/13 | 1,287 | 1,288 | 1,252 | 1,264 | 729,000 |
| 2008/08/12 | 1,274 | 1,314 | 1,262 | 1,307 | 1,598,000 |
| 2008/08/11 | 1,280 | 1,280 | 1,255 | 1,267 | 782,000 |
| 2008/08/08 | 1,250 | 1,275 | 1,225 | 1,249 | 1,704,000 |
| 2008/08/07 | 1,327 | 1,327 | 1,262 | 1,270 | 979,000 |
| 2008/08/06 | 1,345 | 1,347 | 1,312 | 1,328 | 1,347,000 |
| 2008/08/05 | 1,280 | 1,315 | 1,271 | 1,305 | 1,284,000 |
| 2008/08/04 | 1,256 | 1,288 | 1,256 | 1,260 | 1,104,000 |
| 2008/08/01 | 1,331 | 1,337 | 1,280 | 1,296 | 1,637,000 |
| 2008/07/31 | 1,393 | 1,393 | 1,331 | 1,351 | 1,885,000 |
| 2008/07/30 | 1,363 | 1,381 | 1,348 | 1,373 | 2,415,000 |
| 2008/07/29 | 1,387 | 1,405 | 1,371 | 1,382 | 790,000 |
| 2008/07/28 | 1,410 | 1,422 | 1,394 | 1,407 | 1,204,000 |
| 2008/07/25 | 1,405 | 1,419 | 1,394 | 1,398 | 449,000 |
| 2008/07/24 | 1,414 | 1,432 | 1,403 | 1,425 | 928,000 |
| 2008/07/23 | 1,408 | 1,435 | 1,401 | 1,403 | 702,000 |
| 2008/07/22 | 1,390 | 1,394 | 1,349 | 1,394 | 782,000 |
| 2008/07/18 | 1,368 | 1,380 | 1,353 | 1,359 | 1,023,000 |
| 2008/07/17 | 1,339 | 1,371 | 1,328 | 1,345 | 847,000 |
| 2008/07/16 | 1,313 | 1,344 | 1,305 | 1,315 | 1,189,000 |
| 2008/07/15 | 1,350 | 1,358 | 1,324 | 1,333 | 762,000 |
| 2008/07/14 | 1,383 | 1,415 | 1,372 | 1,381 | 874,000 |
| 2008/07/11 | 1,394 | 1,408 | 1,359 | 1,386 | 991,000 |
| 2008/07/10 | 1,378 | 1,422 | 1,375 | 1,408 | 1,113,000 |
| 2008/07/09 | 1,409 | 1,418 | 1,373 | 1,377 | 1,275,000 |
| 2008/07/08 | 1,386 | 1,404 | 1,350 | 1,369 | 1,391,000 |
| 2008/07/07 | 1,359 | 1,408 | 1,359 | 1,398 | 1,053,000 |
| 2008/07/04 | 1,365 | 1,374 | 1,334 | 1,355 | 1,131,000 |
| 2008/07/03 | 1,360 | 1,382 | 1,350 | 1,380 | 967,000 |
| 2008/07/02 | 1,389 | 1,390 | 1,360 | 1,362 | 1,279,000 |
| 2008/07/01 | 1,361 | 1,395 | 1,361 | 1,390 | 1,284,000 |
| 2008/06/30 | 1,372 | 1,392 | 1,355 | 1,381 | 1,341,000 |
| 2008/06/27 | 1,362 | 1,398 | 1,362 | 1,392 | 1,005,000 |
| 2008/06/26 | 1,398 | 1,435 | 1,391 | 1,414 | 799,000 |
| 2008/06/25 | 1,406 | 1,409 | 1,365 | 1,397 | 1,452,000 |
| 2008/06/24 | 1,427 | 1,445 | 1,410 | 1,422 | 807,000 |
| 2008/06/23 | 1,430 | 1,438 | 1,404 | 1,425 | 933,000 |
| 2008/06/20 | 1,467 | 1,467 | 1,432 | 1,436 | 1,046,000 |
| 2008/06/19 | 1,501 | 1,501 | 1,464 | 1,470 | 1,013,000 |
| 2008/06/18 | 1,497 | 1,512 | 1,485 | 1,507 | 1,031,000 |
| 2008/06/17 | 1,475 | 1,510 | 1,475 | 1,489 | 1,553,000 |
| 2008/06/16 | 1,477 | 1,484 | 1,442 | 1,466 | 606,000 |
| 2008/06/13 | 1,444 | 1,464 | 1,434 | 1,457 | 1,111,000 |
| 2008/06/12 | 1,465 | 1,475 | 1,440 | 1,462 | 665,000 |
| 2008/06/11 | 1,506 | 1,506 | 1,469 | 1,480 | 697,000 |
| 2008/06/10 | 1,512 | 1,522 | 1,492 | 1,505 | 1,068,000 |
| 2008/06/09 | 1,508 | 1,525 | 1,492 | 1,513 | 551,000 |
| 2008/06/06 | 1,570 | 1,570 | 1,533 | 1,533 | 710,000 |
| 2008/06/05 | 1,541 | 1,555 | 1,517 | 1,554 | 674,000 |
| 2008/06/04 | 1,544 | 1,554 | 1,525 | 1,550 | 985,000 |
| 2008/06/03 | 1,534 | 1,534 | 1,490 | 1,510 | 1,249,000 |
| 2008/06/02 | 1,514 | 1,555 | 1,493 | 1,547 | 2,040,000 |
| 2008/05/30 | 1,469 | 1,515 | 1,460 | 1,515 | 1,758,000 |
| 2008/05/29 | 1,449 | 1,463 | 1,440 | 1,455 | 949,000 |
| 2008/05/28 | 1,448 | 1,459 | 1,423 | 1,430 | 940,000 |
| 2008/05/27 | 1,405 | 1,446 | 1,404 | 1,446 | 730,000 |
| 2008/05/26 | 1,420 | 1,420 | 1,385 | 1,385 | 711,000 |
| 2008/05/23 | 1,415 | 1,452 | 1,405 | 1,428 | 1,420,000 |
| 2008/05/22 | 1,442 | 1,442 | 1,384 | 1,408 | 1,744,000 |
| 2008/05/21 | 1,451 | 1,452 | 1,425 | 1,441 | 1,346,000 |
| 2008/05/20 | 1,424 | 1,489 | 1,419 | 1,471 | 1,863,000 |
| 2008/05/19 | 1,445 | 1,445 | 1,403 | 1,417 | 1,493,000 |
| 2008/05/16 | 1,457 | 1,468 | 1,414 | 1,430 | 1,640,000 |
| 2008/05/15 | 1,469 | 1,479 | 1,454 | 1,457 | 1,277,000 |
| 2008/05/14 | 1,462 | 1,498 | 1,442 | 1,477 | 1,704,000 |
| 2008/05/13 | 1,449 | 1,485 | 1,434 | 1,462 | 1,386,000 |
| 2008/05/12 | 1,448 | 1,474 | 1,446 | 1,452 | 786,000 |
| 2008/05/09 | 1,510 | 1,520 | 1,486 | 1,488 | 1,022,000 |
| 2008/05/08 | 1,530 | 1,530 | 1,487 | 1,490 | 989,000 |
| 2008/05/07 | 1,527 | 1,545 | 1,506 | 1,539 | 733,000 |
| 2008/05/02 | 1,500 | 1,512 | 1,475 | 1,506 | 1,159,000 |
| 2008/05/01 | 1,468 | 1,477 | 1,444 | 1,454 | 910,000 |
| 2008/04/30 | 1,459 | 1,498 | 1,452 | 1,467 | 930,000 |
| 2008/04/28 | 1,437 | 1,495 | 1,436 | 1,491 | 1,833,000 |
| 2008/04/25 | 1,362 | 1,429 | 1,362 | 1,409 | 1,125,000 |
| 2008/04/24 | 1,356 | 1,357 | 1,337 | 1,342 | 404,000 |
| 2008/04/23 | 1,330 | 1,373 | 1,330 | 1,356 | 532,000 |
| 2008/04/22 | 1,381 | 1,381 | 1,341 | 1,348 | 807,000 |
| 2008/04/21 | 1,397 | 1,400 | 1,362 | 1,380 | 802,000 |
| 2008/04/18 | 1,400 | 1,401 | 1,349 | 1,376 | 1,231,000 |
| 2008/04/17 | 1,400 | 1,435 | 1,394 | 1,406 | 2,447,000 |
| 2008/04/16 | 1,319 | 1,348 | 1,307 | 1,342 | 621,000 |
| 2008/04/15 | 1,282 | 1,303 | 1,266 | 1,299 | 723,000 |
| 2008/04/14 | 1,279 | 1,285 | 1,254 | 1,282 | 739,000 |
| 2008/04/11 | 1,286 | 1,315 | 1,283 | 1,306 | 860,000 |
| 2008/04/10 | 1,284 | 1,299 | 1,267 | 1,269 | 1,178,000 |
| 2008/04/09 | 1,361 | 1,361 | 1,301 | 1,312 | 1,023,000 |
| 2008/04/08 | 1,398 | 1,398 | 1,343 | 1,348 | 1,193,000 |
| 2008/04/07 | 1,408 | 1,408 | 1,380 | 1,390 | 1,116,000 |
| 2008/04/04 | 1,396 | 1,417 | 1,371 | 1,395 | 1,573,000 |
| 2008/04/03 | 1,399 | 1,406 | 1,367 | 1,382 | 1,389,000 |
| 2008/04/02 | 1,350 | 1,413 | 1,350 | 1,408 | 2,554,000 |
| 2008/04/01 | 1,277 | 1,306 | 1,269 | 1,301 | 1,652,000 |
| 2008/03/31 | 1,290 | 1,291 | 1,241 | 1,257 | 1,286,000 |
| 2008/03/28 | 1,262 | 1,295 | 1,241 | 1,274 | 1,442,000 |
| 2008/03/27 | 1,257 | 1,282 | 1,247 | 1,273 | 1,078,000 |
| 2008/03/26 | 1,244 | 1,277 | 1,244 | 1,268 | 937,000 |
| 2008/03/25 | 1,272 | 1,276 | 1,248 | 1,260 | 1,244,000 |
| 2008/03/24 | 1,250 | 1,262 | 1,238 | 1,253 | 1,041,000 |
| 2008/03/21 | 1,205 | 1,263 | 1,202 | 1,255 | 1,797,000 |
| 2008/03/19 | 1,189 | 1,218 | 1,179 | 1,198 | 2,376,000 |
| 2008/03/18 | 1,115 | 1,166 | 1,107 | 1,166 | 1,842,000 |
| 2008/03/17 | 1,140 | 1,140 | 1,098 | 1,121 | 1,673,000 |
| 2008/03/14 | 1,207 | 1,207 | 1,140 | 1,152 | 1,092,000 |
| 2008/03/13 | 1,208 | 1,227 | 1,192 | 1,206 | 1,869,000 |
| 2008/03/12 | 1,229 | 1,248 | 1,200 | 1,210 | 1,714,000 |
| 2008/03/11 | 1,136 | 1,155 | 1,099 | 1,154 | 1,130,000 |
| 2008/03/10 | 1,125 | 1,160 | 1,123 | 1,135 | 1,118,000 |
| 2008/03/07 | 1,103 | 1,145 | 1,085 | 1,126 | 992,000 |
| 2008/03/06 | 1,114 | 1,160 | 1,113 | 1,140 | 1,015,000 |
| 2008/03/05 | 1,120 | 1,130 | 1,100 | 1,104 | 889,000 |
| 2008/03/04 | 1,156 | 1,156 | 1,108 | 1,115 | 1,142,000 |
| 2008/03/03 | 1,160 | 1,169 | 1,132 | 1,147 | 2,092,000 |
| 2008/02/29 | 1,181 | 1,191 | 1,156 | 1,174 | 1,242,000 |
| 2008/02/28 | 1,165 | 1,196 | 1,151 | 1,195 | 1,573,000 |
| 2008/02/27 | 1,180 | 1,212 | 1,180 | 1,198 | 1,350,000 |
| 2008/02/26 | 1,203 | 1,207 | 1,158 | 1,165 | 1,674,000 |
| 2008/02/25 | 1,175 | 1,212 | 1,175 | 1,201 | 1,201,000 |
| 2008/02/22 | 1,192 | 1,195 | 1,164 | 1,175 | 1,442,000 |
| 2008/02/21 | 1,183 | 1,204 | 1,173 | 1,191 | 1,012,000 |
| 2008/02/20 | 1,202 | 1,212 | 1,159 | 1,163 | 1,522,000 |
| 2008/02/19 | 1,202 | 1,210 | 1,175 | 1,199 | 1,316,000 |
| 2008/02/18 | 1,205 | 1,223 | 1,171 | 1,181 | 1,210,000 |
| 2008/02/15 | 1,225 | 1,234 | 1,165 | 1,201 | 1,795,000 |
| 2008/02/14 | 1,215 | 1,247 | 1,214 | 1,245 | 979,000 |
| 2008/02/13 | 1,223 | 1,241 | 1,191 | 1,195 | 2,252,000 |
| 2008/02/12 | 1,181 | 1,200 | 1,167 | 1,183 | 2,651,000 |
| 2008/02/08 | 1,245 | 1,288 | 1,225 | 1,241 | 1,366,000 |
| 2008/02/07 | 1,255 | 1,261 | 1,217 | 1,251 | 1,528,000 |
| 2008/02/06 | 1,270 | 1,283 | 1,251 | 1,254 | 1,339,000 |
| 2008/02/05 | 1,314 | 1,321 | 1,275 | 1,310 | 1,429,000 |
| 2008/02/04 | 1,299 | 1,338 | 1,299 | 1,304 | 1,749,000 |
| 2008/02/01 | 1,263 | 1,285 | 1,242 | 1,279 | 1,553,000 |
| 2008/01/31 | 1,230 | 1,262 | 1,197 | 1,262 | 1,567,000 |
| 2008/01/30 | 1,230 | 1,265 | 1,220 | 1,236 | 2,605,000 |
| 2008/01/29 | 1,195 | 1,237 | 1,195 | 1,214 | 2,584,000 |
| 2008/01/28 | 1,159 | 1,174 | 1,139 | 1,155 | 1,464,000 |
| 2008/01/25 | 1,101 | 1,180 | 1,100 | 1,176 | 1,830,000 |
| 2008/01/24 | 1,065 | 1,100 | 1,065 | 1,095 | 1,538,000 |
| 2008/01/23 | 1,040 | 1,075 | 1,026 | 1,045 | 1,628,000 |
| 2008/01/22 | 1,050 | 1,077 | 1,029 | 1,039 | 1,427,000 |
| 2008/01/21 | 1,111 | 1,117 | 1,073 | 1,082 | 1,029,000 |
| 2008/01/18 | 1,067 | 1,120 | 1,052 | 1,111 | 1,616,000 |
| 2008/01/17 | 1,089 | 1,115 | 1,075 | 1,107 | 2,020,000 |
| 2008/01/16 | 1,100 | 1,115 | 1,065 | 1,072 | 1,814,000 |
| 2008/01/15 | 1,141 | 1,169 | 1,125 | 1,137 | 1,907,000 |
| 2008/01/11 | 1,170 | 1,173 | 1,138 | 1,152 | 1,796,000 |
| 2008/01/10 | 1,164 | 1,170 | 1,134 | 1,158 | 1,191,000 |
| 2008/01/09 | 1,125 | 1,177 | 1,111 | 1,173 | 1,371,000 |
| 2008/01/08 | 1,116 | 1,143 | 1,097 | 1,139 | 1,219,000 |
| 2008/01/07 | 1,112 | 1,130 | 1,104 | 1,117 | 1,222,000 |
| 2008/01/04 | 1,199 | 1,199 | 1,130 | 1,135 | 1,591,000 |