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 |
|---|---|---|---|---|---|
| 2009/12/30 | 814 | 815 | 804 | 806 | 334,000 |
| 2009/12/29 | 815 | 820 | 809 | 816 | 431,000 |
| 2009/12/28 | 812 | 821 | 812 | 812 | 315,000 |
| 2009/12/25 | 815 | 822 | 814 | 816 | 256,000 |
| 2009/12/24 | 824 | 825 | 814 | 814 | 295,000 |
| 2009/12/22 | 833 | 833 | 823 | 823 | 417,000 |
| 2009/12/21 | 833 | 838 | 819 | 819 | 467,000 |
| 2009/12/18 | 830 | 839 | 820 | 832 | 845,000 |
| 2009/12/17 | 843 | 847 | 831 | 832 | 1,117,000 |
| 2009/12/16 | 861 | 870 | 834 | 841 | 1,583,000 |
| 2009/12/15 | 815 | 837 | 812 | 831 | 1,528,000 |
| 2009/12/14 | 816 | 817 | 800 | 810 | 1,104,000 |
| 2009/12/11 | 817 | 820 | 808 | 816 | 1,324,000 |
| 2009/12/10 | 823 | 833 | 811 | 817 | 1,033,000 |
| 2009/12/09 | 840 | 840 | 826 | 826 | 515,000 |
| 2009/12/08 | 842 | 849 | 830 | 840 | 719,000 |
| 2009/12/07 | 852 | 859 | 847 | 850 | 573,000 |
| 2009/12/04 | 868 | 868 | 840 | 847 | 1,326,000 |
| 2009/12/03 | 849 | 865 | 844 | 862 | 1,122,000 |
| 2009/12/02 | 817 | 838 | 817 | 830 | 1,180,000 |
| 2009/12/01 | 829 | 849 | 812 | 847 | 1,609,000 |
| 2009/11/30 | 816 | 849 | 816 | 849 | 1,582,000 |
| 2009/11/27 | 808 | 820 | 803 | 806 | 1,085,000 |
| 2009/11/26 | 816 | 821 | 804 | 815 | 1,140,000 |
| 2009/11/25 | 819 | 822 | 805 | 816 | 1,409,000 |
| 2009/11/24 | 846 | 846 | 811 | 815 | 1,843,000 |
| 2009/11/20 | 835 | 861 | 835 | 860 | 1,303,000 |
| 2009/11/19 | 861 | 870 | 844 | 855 | 1,400,000 |
| 2009/11/18 | 866 | 890 | 866 | 871 | 1,471,000 |
| 2009/11/17 | 838 | 877 | 838 | 866 | 2,157,000 |
| 2009/11/16 | 838 | 840 | 830 | 835 | 871,000 |
| 2009/11/13 | 823 | 833 | 819 | 829 | 974,000 |
| 2009/11/12 | 826 | 827 | 811 | 818 | 724,000 |
| 2009/11/11 | 822 | 827 | 814 | 819 | 576,000 |
| 2009/11/10 | 837 | 844 | 812 | 814 | 1,181,000 |
| 2009/11/09 | 819 | 837 | 804 | 836 | 844,000 |
| 2009/11/06 | 828 | 828 | 814 | 818 | 524,000 |
| 2009/11/05 | 826 | 826 | 815 | 820 | 515,000 |
| 2009/11/04 | 818 | 823 | 811 | 820 | 564,000 |
| 2009/11/02 | 812 | 828 | 812 | 821 | 516,000 |
| 2009/10/30 | 822 | 833 | 810 | 832 | 1,103,000 |
| 2009/10/29 | 800 | 820 | 800 | 812 | 1,947,000 |
| 2009/10/28 | 814 | 832 | 808 | 810 | 1,491,000 |
| 2009/10/27 | 817 | 829 | 813 | 822 | 1,031,000 |
| 2009/10/26 | 810 | 844 | 810 | 837 | 1,020,000 |
| 2009/10/23 | 834 | 869 | 829 | 830 | 1,631,000 |
| 2009/10/22 | 843 | 847 | 829 | 844 | 761,000 |
| 2009/10/21 | 838 | 845 | 828 | 842 | 1,405,000 |
| 2009/10/20 | 851 | 859 | 845 | 848 | 1,168,000 |
| 2009/10/19 | 833 | 853 | 821 | 852 | 629,000 |
| 2009/10/16 | 847 | 847 | 836 | 843 | 709,000 |
| 2009/10/15 | 863 | 866 | 840 | 849 | 747,000 |
| 2009/10/14 | 849 | 863 | 827 | 853 | 1,757,000 |
| 2009/10/13 | 857 | 860 | 838 | 849 | 624,000 |
| 2009/10/09 | 879 | 879 | 855 | 855 | 1,106,000 |
| 2009/10/08 | 860 | 875 | 857 | 868 | 1,486,000 |
| 2009/10/07 | 823 | 862 | 823 | 859 | 1,646,000 |
| 2009/10/06 | 795 | 819 | 789 | 818 | 1,173,000 |
| 2009/10/05 | 801 | 809 | 788 | 792 | 653,000 |
| 2009/10/02 | 784 | 804 | 783 | 802 | 1,399,000 |
| 2009/10/01 | 843 | 844 | 809 | 814 | 1,313,000 |
| 2009/09/30 | 829 | 849 | 822 | 849 | 1,008,000 |
| 2009/09/29 | 824 | 833 | 815 | 829 | 1,672,000 |
| 2009/09/28 | 800 | 832 | 800 | 832 | 1,484,000 |
| 2009/09/25 | 830 | 830 | 802 | 812 | 1,326,000 |
| 2009/09/24 | 805 | 833 | 803 | 819 | 1,381,000 |
| 2009/09/18 | 786 | 816 | 764 | 804 | 2,657,000 |
| 2009/09/17 | 811 | 829 | 796 | 806 | 1,356,000 |
| 2009/09/16 | 842 | 844 | 808 | 810 | 628,000 |
| 2009/09/15 | 837 | 853 | 833 | 834 | 673,000 |
| 2009/09/14 | 855 | 855 | 835 | 840 | 548,000 |
| 2009/09/11 | 863 | 864 | 853 | 857 | 1,331,000 |
| 2009/09/10 | 835 | 859 | 835 | 853 | 910,000 |
| 2009/09/09 | 831 | 846 | 821 | 833 | 1,335,000 |
| 2009/09/08 | 852 | 852 | 831 | 836 | 1,370,000 |
| 2009/09/07 | 855 | 859 | 840 | 849 | 1,163,000 |
| 2009/09/04 | 879 | 880 | 854 | 858 | 996,000 |
| 2009/09/03 | 887 | 889 | 882 | 883 | 438,000 |
| 2009/09/02 | 892 | 895 | 879 | 887 | 842,000 |
| 2009/09/01 | 911 | 916 | 903 | 912 | 482,000 |
| 2009/08/31 | 909 | 929 | 905 | 912 | 766,000 |
| 2009/08/28 | 891 | 910 | 891 | 909 | 684,000 |
| 2009/08/27 | 897 | 909 | 895 | 906 | 982,000 |
| 2009/08/26 | 895 | 913 | 889 | 907 | 1,501,000 |
| 2009/08/25 | 880 | 895 | 879 | 879 | 1,086,000 |
| 2009/08/24 | 894 | 894 | 877 | 881 | 674,000 |
| 2009/08/21 | 886 | 886 | 857 | 866 | 858,000 |
| 2009/08/20 | 864 | 884 | 860 | 877 | 930,000 |
| 2009/08/19 | 867 | 867 | 847 | 858 | 2,153,000 |
| 2009/08/18 | 872 | 884 | 869 | 871 | 891,000 |
| 2009/08/17 | 903 | 908 | 882 | 882 | 1,227,000 |
| 2009/08/14 | 920 | 921 | 884 | 898 | 2,759,000 |
| 2009/08/13 | 993 | 993 | 922 | 926 | 1,992,000 |
| 2009/08/12 | 986 | 987 | 962 | 984 | 894,000 |
| 2009/08/11 | 988 | 999 | 984 | 992 | 623,000 |
| 2009/08/10 | 984 | 1,001 | 982 | 988 | 533,000 |
| 2009/08/07 | 998 | 998 | 965 | 978 | 634,000 |
| 2009/08/06 | 1,017 | 1,017 | 991 | 991 | 463,000 |
| 2009/08/05 | 1,012 | 1,023 | 1,000 | 1,006 | 882,000 |
| 2009/08/04 | 1,015 | 1,018 | 994 | 1,013 | 1,176,000 |
| 2009/08/03 | 1,007 | 1,023 | 1,000 | 1,015 | 359,000 |
| 2009/07/31 | 980 | 1,006 | 977 | 1,006 | 681,000 |
| 2009/07/30 | 970 | 975 | 957 | 970 | 512,000 |
| 2009/07/29 | 970 | 971 | 963 | 963 | 439,000 |
| 2009/07/28 | 965 | 972 | 958 | 969 | 501,000 |
| 2009/07/27 | 967 | 973 | 959 | 961 | 439,000 |
| 2009/07/24 | 967 | 970 | 936 | 955 | 772,000 |
| 2009/07/23 | 945 | 968 | 941 | 950 | 878,000 |
| 2009/07/22 | 953 | 953 | 933 | 937 | 713,000 |
| 2009/07/21 | 932 | 943 | 924 | 943 | 626,000 |
| 2009/07/17 | 899 | 911 | 889 | 902 | 494,000 |
| 2009/07/16 | 914 | 919 | 886 | 890 | 694,000 |
| 2009/07/15 | 904 | 915 | 896 | 897 | 607,000 |
| 2009/07/14 | 901 | 901 | 883 | 896 | 712,000 |
| 2009/07/13 | 888 | 913 | 885 | 886 | 866,000 |
| 2009/07/10 | 902 | 907 | 894 | 898 | 416,000 |
| 2009/07/09 | 906 | 912 | 891 | 892 | 702,000 |
| 2009/07/08 | 933 | 934 | 910 | 914 | 643,000 |
| 2009/07/07 | 936 | 950 | 936 | 942 | 1,242,000 |
| 2009/07/06 | 917 | 940 | 914 | 932 | 879,000 |
| 2009/07/03 | 908 | 922 | 905 | 916 | 688,000 |
| 2009/07/02 | 928 | 934 | 915 | 915 | 720,000 |
| 2009/07/01 | 923 | 947 | 916 | 926 | 803,000 |
| 2009/06/30 | 911 | 937 | 909 | 923 | 706,000 |
| 2009/06/29 | 907 | 923 | 895 | 898 | 644,000 |
| 2009/06/26 | 917 | 917 | 906 | 910 | 387,000 |
| 2009/06/25 | 906 | 926 | 900 | 913 | 563,000 |
| 2009/06/24 | 924 | 931 | 897 | 900 | 1,043,000 |
| 2009/06/23 | 912 | 931 | 903 | 926 | 824,000 |
| 2009/06/22 | 931 | 939 | 921 | 922 | 640,000 |
| 2009/06/19 | 900 | 927 | 896 | 921 | 788,000 |
| 2009/06/18 | 893 | 899 | 888 | 894 | 594,000 |
| 2009/06/17 | 898 | 916 | 898 | 907 | 528,000 |
| 2009/06/16 | 913 | 930 | 894 | 902 | 930,000 |
| 2009/06/15 | 941 | 959 | 933 | 941 | 440,000 |
| 2009/06/12 | 928 | 954 | 918 | 945 | 1,293,000 |
| 2009/06/11 | 950 | 955 | 930 | 938 | 733,000 |
| 2009/06/10 | 915 | 952 | 915 | 941 | 786,000 |
| 2009/06/09 | 916 | 928 | 906 | 908 | 723,000 |
| 2009/06/08 | 915 | 935 | 915 | 926 | 462,000 |
| 2009/06/05 | 926 | 928 | 908 | 915 | 453,000 |
| 2009/06/04 | 914 | 926 | 910 | 916 | 630,000 |
| 2009/06/03 | 918 | 932 | 914 | 914 | 480,000 |
| 2009/06/02 | 936 | 947 | 925 | 927 | 811,000 |
| 2009/06/01 | 908 | 933 | 898 | 926 | 862,000 |
| 2009/05/29 | 909 | 912 | 879 | 898 | 1,469,000 |
| 2009/05/28 | 889 | 899 | 882 | 885 | 703,000 |
| 2009/05/27 | 910 | 910 | 894 | 898 | 597,000 |
| 2009/05/26 | 884 | 895 | 878 | 891 | 828,000 |
| 2009/05/25 | 870 | 886 | 870 | 875 | 837,000 |
| 2009/05/22 | 872 | 876 | 863 | 863 | 1,055,000 |
| 2009/05/21 | 877 | 882 | 852 | 879 | 1,118,000 |
| 2009/05/20 | 861 | 888 | 861 | 887 | 1,165,000 |
| 2009/05/19 | 869 | 869 | 844 | 865 | 1,582,000 |
| 2009/05/18 | 838 | 854 | 824 | 846 | 1,579,000 |
| 2009/05/15 | 790 | 850 | 789 | 838 | 1,504,000 |
| 2009/05/14 | 810 | 810 | 785 | 788 | 1,233,000 |
| 2009/05/13 | 823 | 830 | 792 | 820 | 1,303,000 |
| 2009/05/12 | 847 | 857 | 832 | 832 | 752,000 |
| 2009/05/11 | 854 | 878 | 851 | 851 | 962,000 |
| 2009/05/08 | 838 | 862 | 834 | 861 | 1,339,000 |
| 2009/05/07 | 835 | 846 | 825 | 839 | 2,127,000 |
| 2009/05/01 | 847 | 847 | 823 | 826 | 545,000 |
| 2009/04/30 | 853 | 857 | 836 | 837 | 978,000 |
| 2009/04/28 | 825 | 854 | 825 | 833 | 898,000 |
| 2009/04/27 | 838 | 855 | 821 | 831 | 626,000 |
| 2009/04/24 | 846 | 857 | 831 | 838 | 871,000 |
| 2009/04/23 | 838 | 853 | 821 | 848 | 956,000 |
| 2009/04/22 | 831 | 835 | 822 | 830 | 737,000 |
| 2009/04/21 | 832 | 835 | 805 | 821 | 1,239,000 |
| 2009/04/20 | 851 | 859 | 845 | 852 | 750,000 |
| 2009/04/17 | 858 | 870 | 843 | 850 | 1,533,000 |
| 2009/04/16 | 857 | 864 | 832 | 838 | 1,197,000 |
| 2009/04/15 | 845 | 845 | 827 | 837 | 1,132,000 |
| 2009/04/14 | 851 | 855 | 821 | 837 | 984,000 |
| 2009/04/13 | 836 | 850 | 834 | 843 | 620,000 |
| 2009/04/10 | 837 | 840 | 818 | 834 | 868,000 |
| 2009/04/09 | 805 | 830 | 803 | 827 | 868,000 |
| 2009/04/08 | 819 | 826 | 785 | 796 | 1,352,000 |
| 2009/04/07 | 809 | 828 | 805 | 827 | 1,531,000 |
| 2009/04/06 | 827 | 836 | 784 | 793 | 1,096,000 |
| 2009/04/03 | 857 | 861 | 814 | 829 | 1,341,000 |
| 2009/04/02 | 840 | 856 | 815 | 847 | 1,109,000 |
| 2009/04/01 | 820 | 847 | 811 | 830 | 970,000 |
| 2009/03/31 | 821 | 835 | 793 | 810 | 846,000 |
| 2009/03/30 | 894 | 903 | 818 | 820 | 1,560,000 |
| 2009/03/27 | 906 | 914 | 880 | 884 | 1,249,000 |
| 2009/03/26 | 865 | 890 | 857 | 889 | 1,351,000 |
| 2009/03/25 | 861 | 868 | 834 | 863 | 1,773,000 |
| 2009/03/24 | 886 | 888 | 859 | 870 | 1,195,000 |
| 2009/03/23 | 864 | 883 | 857 | 866 | 1,331,000 |
| 2009/03/19 | 886 | 887 | 869 | 869 | 1,156,000 |
| 2009/03/18 | 865 | 890 | 857 | 884 | 1,621,000 |
| 2009/03/17 | 871 | 871 | 850 | 855 | 1,211,000 |
| 2009/03/16 | 811 | 867 | 811 | 861 | 1,833,000 |
| 2009/03/13 | 782 | 820 | 782 | 808 | 2,363,000 |
| 2009/03/12 | 785 | 789 | 744 | 756 | 1,742,000 |
| 2009/03/11 | 774 | 788 | 773 | 783 | 1,299,000 |
| 2009/03/10 | 746 | 762 | 741 | 754 | 791,000 |
| 2009/03/09 | 756 | 760 | 740 | 746 | 931,000 |
| 2009/03/06 | 757 | 759 | 746 | 749 | 875,000 |
| 2009/03/05 | 763 | 789 | 762 | 767 | 1,615,000 |
| 2009/03/04 | 720 | 756 | 716 | 750 | 1,156,000 |
| 2009/03/03 | 710 | 722 | 692 | 720 | 1,778,000 |
| 2009/03/02 | 754 | 754 | 728 | 740 | 1,481,000 |
| 2009/02/27 | 750 | 764 | 728 | 764 | 1,822,000 |
| 2009/02/26 | 738 | 768 | 737 | 751 | 3,336,000 |
| 2009/02/25 | 708 | 728 | 685 | 728 | 3,998,000 |
| 2009/02/24 | 622 | 630 | 618 | 628 | 1,139,000 |
| 2009/02/23 | 660 | 667 | 646 | 655 | 915,000 |
| 2009/02/20 | 692 | 698 | 677 | 680 | 741,000 |
| 2009/02/19 | 680 | 696 | 680 | 693 | 1,361,000 |
| 2009/02/18 | 672 | 683 | 667 | 675 | 874,000 |
| 2009/02/17 | 702 | 705 | 684 | 685 | 1,359,000 |
| 2009/02/16 | 721 | 728 | 711 | 722 | 715,000 |
| 2009/02/13 | 710 | 725 | 710 | 720 | 1,699,000 |
| 2009/02/12 | 697 | 703 | 683 | 700 | 1,819,000 |
| 2009/02/10 | 740 | 744 | 708 | 716 | 1,804,000 |
| 2009/02/09 | 778 | 779 | 748 | 750 | 1,205,000 |
| 2009/02/06 | 768 | 775 | 754 | 758 | 1,411,000 |
| 2009/02/05 | 778 | 779 | 755 | 760 | 1,104,000 |
| 2009/02/04 | 774 | 791 | 758 | 778 | 1,116,000 |
| 2009/02/03 | 776 | 791 | 760 | 764 | 882,000 |
| 2009/02/02 | 790 | 793 | 774 | 779 | 672,000 |
| 2009/01/30 | 800 | 804 | 788 | 800 | 1,058,000 |
| 2009/01/29 | 839 | 845 | 820 | 832 | 2,188,000 |
| 2009/01/28 | 832 | 840 | 814 | 829 | 885,000 |
| 2009/01/27 | 801 | 840 | 800 | 832 | 881,000 |
| 2009/01/26 | 800 | 805 | 784 | 788 | 772,000 |
| 2009/01/23 | 826 | 826 | 791 | 791 | 1,365,000 |
| 2009/01/22 | 813 | 830 | 806 | 829 | 1,073,000 |
| 2009/01/21 | 834 | 836 | 819 | 823 | 1,262,000 |
| 2009/01/20 | 839 | 849 | 824 | 840 | 1,200,000 |
| 2009/01/19 | 841 | 846 | 834 | 842 | 1,038,000 |
| 2009/01/16 | 825 | 832 | 815 | 827 | 937,000 |
| 2009/01/15 | 800 | 824 | 783 | 808 | 1,586,000 |
| 2009/01/14 | 801 | 815 | 801 | 813 | 1,218,000 |
| 2009/01/13 | 843 | 843 | 805 | 807 | 1,294,000 |
| 2009/01/09 | 870 | 878 | 859 | 867 | 488,000 |
| 2009/01/08 | 879 | 897 | 866 | 870 | 1,072,000 |
| 2009/01/07 | 893 | 908 | 885 | 893 | 1,937,000 |
| 2009/01/06 | 894 | 902 | 872 | 879 | 1,121,000 |
| 2009/01/05 | 901 | 907 | 886 | 895 | 741,000 |