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 |
|---|---|---|---|---|---|
| 2010/12/30 | 767 | 768 | 754 | 756 | 546,000 |
| 2010/12/29 | 767 | 774 | 764 | 773 | 263,000 |
| 2010/12/28 | 762 | 769 | 759 | 767 | 363,000 |
| 2010/12/27 | 753 | 764 | 753 | 761 | 621,000 |
| 2010/12/24 | 767 | 769 | 757 | 761 | 329,000 |
| 2010/12/22 | 770 | 781 | 767 | 773 | 810,000 |
| 2010/12/21 | 764 | 774 | 762 | 769 | 488,000 |
| 2010/12/20 | 774 | 775 | 757 | 764 | 651,000 |
| 2010/12/17 | 754 | 779 | 754 | 778 | 1,096,000 |
| 2010/12/16 | 751 | 764 | 750 | 759 | 669,000 |
| 2010/12/15 | 764 | 764 | 752 | 759 | 431,000 |
| 2010/12/14 | 758 | 765 | 754 | 764 | 592,000 |
| 2010/12/13 | 743 | 759 | 736 | 759 | 1,118,000 |
| 2010/12/10 | 746 | 749 | 731 | 747 | 2,335,000 |
| 2010/12/09 | 712 | 718 | 706 | 716 | 713,000 |
| 2010/12/08 | 704 | 712 | 704 | 712 | 748,000 |
| 2010/12/07 | 706 | 710 | 702 | 707 | 544,000 |
| 2010/12/06 | 710 | 714 | 705 | 709 | 626,000 |
| 2010/12/03 | 724 | 727 | 714 | 717 | 354,000 |
| 2010/12/02 | 720 | 724 | 715 | 721 | 725,000 |
| 2010/12/01 | 717 | 717 | 702 | 708 | 1,019,000 |
| 2010/11/30 | 734 | 735 | 717 | 717 | 873,000 |
| 2010/11/29 | 725 | 736 | 725 | 732 | 613,000 |
| 2010/11/26 | 726 | 732 | 720 | 721 | 462,000 |
| 2010/11/25 | 726 | 734 | 720 | 726 | 621,000 |
| 2010/11/24 | 712 | 739 | 712 | 726 | 1,519,000 |
| 2010/11/22 | 739 | 739 | 726 | 726 | 325,000 |
| 2010/11/19 | 735 | 738 | 725 | 731 | 639,000 |
| 2010/11/18 | 709 | 731 | 707 | 730 | 887,000 |
| 2010/11/17 | 705 | 709 | 701 | 707 | 779,000 |
| 2010/11/16 | 729 | 729 | 709 | 709 | 807,000 |
| 2010/11/15 | 741 | 741 | 715 | 725 | 826,000 |
| 2010/11/12 | 734 | 746 | 734 | 740 | 196,000 |
| 2010/11/11 | 735 | 753 | 731 | 743 | 623,000 |
| 2010/11/10 | 708 | 732 | 708 | 730 | 472,000 |
| 2010/11/09 | 713 | 718 | 704 | 707 | 936,000 |
| 2010/11/08 | 736 | 737 | 712 | 721 | 521,000 |
| 2010/11/05 | 731 | 754 | 731 | 739 | 496,000 |
| 2010/11/04 | 739 | 749 | 725 | 728 | 557,000 |
| 2010/11/02 | 717 | 720 | 711 | 713 | 262,000 |
| 2010/11/01 | 719 | 728 | 711 | 716 | 314,000 |
| 2010/10/29 | 708 | 727 | 702 | 726 | 555,000 |
| 2010/10/28 | 710 | 724 | 707 | 715 | 769,000 |
| 2010/10/27 | 706 | 720 | 705 | 714 | 896,000 |
| 2010/10/26 | 705 | 706 | 697 | 700 | 497,000 |
| 2010/10/25 | 711 | 713 | 702 | 706 | 508,000 |
| 2010/10/22 | 712 | 714 | 708 | 710 | 338,000 |
| 2010/10/21 | 710 | 718 | 706 | 709 | 527,000 |
| 2010/10/20 | 713 | 714 | 702 | 713 | 620,000 |
| 2010/10/19 | 717 | 728 | 715 | 716 | 972,000 |
| 2010/10/18 | 731 | 735 | 718 | 721 | 956,000 |
| 2010/10/15 | 752 | 752 | 733 | 735 | 463,000 |
| 2010/10/14 | 747 | 757 | 743 | 751 | 395,000 |
| 2010/10/13 | 741 | 755 | 737 | 740 | 518,000 |
| 2010/10/12 | 757 | 760 | 736 | 739 | 388,000 |
| 2010/10/08 | 762 | 770 | 750 | 750 | 472,000 |
| 2010/10/07 | 742 | 765 | 742 | 762 | 652,000 |
| 2010/10/06 | 734 | 746 | 723 | 743 | 739,000 |
| 2010/10/05 | 701 | 734 | 701 | 731 | 1,135,000 |
| 2010/10/04 | 736 | 736 | 707 | 707 | 1,473,000 |
| 2010/10/01 | 744 | 744 | 726 | 736 | 660,000 |
| 2010/09/30 | 747 | 758 | 734 | 736 | 600,000 |
| 2010/09/29 | 757 | 757 | 745 | 749 | 742,000 |
| 2010/09/28 | 755 | 764 | 753 | 760 | 361,000 |
| 2010/09/27 | 760 | 761 | 745 | 760 | 650,000 |
| 2010/09/24 | 751 | 769 | 745 | 760 | 353,000 |
| 2010/09/22 | 769 | 771 | 762 | 763 | 408,000 |
| 2010/09/21 | 781 | 781 | 767 | 770 | 405,000 |
| 2010/09/17 | 780 | 782 | 776 | 779 | 260,000 |
| 2010/09/16 | 789 | 789 | 771 | 776 | 406,000 |
| 2010/09/15 | 778 | 790 | 775 | 786 | 473,000 |
| 2010/09/14 | 775 | 778 | 774 | 777 | 313,000 |
| 2010/09/13 | 772 | 775 | 768 | 771 | 206,000 |
| 2010/09/10 | 782 | 783 | 767 | 767 | 466,000 |
| 2010/09/09 | 771 | 775 | 766 | 775 | 219,000 |
| 2010/09/08 | 766 | 770 | 753 | 762 | 424,000 |
| 2010/09/07 | 776 | 783 | 770 | 778 | 345,000 |
| 2010/09/06 | 759 | 777 | 758 | 777 | 417,000 |
| 2010/09/03 | 764 | 767 | 756 | 759 | 420,000 |
| 2010/09/02 | 756 | 764 | 748 | 764 | 536,000 |
| 2010/09/01 | 735 | 751 | 730 | 751 | 577,000 |
| 2010/08/31 | 748 | 749 | 732 | 734 | 503,000 |
| 2010/08/30 | 758 | 773 | 753 | 759 | 348,000 |
| 2010/08/27 | 737 | 750 | 734 | 747 | 620,000 |
| 2010/08/26 | 741 | 743 | 732 | 740 | 1,156,000 |
| 2010/08/25 | 750 | 752 | 738 | 744 | 957,000 |
| 2010/08/24 | 755 | 761 | 753 | 756 | 752,000 |
| 2010/08/23 | 763 | 771 | 758 | 766 | 465,000 |
| 2010/08/20 | 770 | 778 | 765 | 766 | 864,000 |
| 2010/08/19 | 787 | 789 | 777 | 783 | 813,000 |
| 2010/08/18 | 779 | 792 | 773 | 789 | 431,000 |
| 2010/08/17 | 766 | 777 | 766 | 777 | 346,000 |
| 2010/08/16 | 763 | 778 | 763 | 778 | 330,000 |
| 2010/08/13 | 769 | 777 | 761 | 775 | 351,000 |
| 2010/08/12 | 765 | 770 | 762 | 767 | 673,000 |
| 2010/08/11 | 782 | 782 | 771 | 777 | 467,000 |
| 2010/08/10 | 790 | 793 | 781 | 787 | 504,000 |
| 2010/08/09 | 784 | 791 | 781 | 791 | 305,000 |
| 2010/08/06 | 776 | 786 | 773 | 785 | 416,000 |
| 2010/08/05 | 784 | 784 | 767 | 775 | 969,000 |
| 2010/08/04 | 780 | 785 | 773 | 782 | 478,000 |
| 2010/08/03 | 798 | 798 | 783 | 789 | 598,000 |
| 2010/08/02 | 779 | 793 | 779 | 785 | 569,000 |
| 2010/07/30 | 800 | 801 | 775 | 779 | 1,218,000 |
| 2010/07/29 | 819 | 821 | 803 | 806 | 972,000 |
| 2010/07/28 | 818 | 823 | 811 | 821 | 736,000 |
| 2010/07/27 | 805 | 818 | 801 | 815 | 1,150,000 |
| 2010/07/26 | 819 | 822 | 810 | 813 | 1,082,000 |
| 2010/07/23 | 794 | 811 | 793 | 807 | 1,302,000 |
| 2010/07/22 | 779 | 801 | 779 | 795 | 1,777,000 |
| 2010/07/21 | 764 | 772 | 764 | 768 | 592,000 |
| 2010/07/20 | 747 | 767 | 747 | 757 | 999,000 |
| 2010/07/16 | 764 | 772 | 760 | 765 | 488,000 |
| 2010/07/15 | 781 | 783 | 764 | 764 | 405,000 |
| 2010/07/14 | 793 | 797 | 783 | 784 | 464,000 |
| 2010/07/13 | 801 | 803 | 778 | 783 | 963,000 |
| 2010/07/12 | 817 | 819 | 803 | 803 | 309,000 |
| 2010/07/09 | 835 | 835 | 821 | 823 | 263,000 |
| 2010/07/08 | 831 | 838 | 828 | 834 | 296,000 |
| 2010/07/07 | 819 | 821 | 811 | 816 | 262,000 |
| 2010/07/06 | 795 | 818 | 792 | 818 | 507,000 |
| 2010/07/05 | 800 | 807 | 796 | 798 | 249,000 |
| 2010/07/02 | 791 | 806 | 791 | 805 | 501,000 |
| 2010/07/01 | 807 | 810 | 792 | 797 | 539,000 |
| 2010/06/30 | 817 | 824 | 803 | 811 | 496,000 |
| 2010/06/29 | 830 | 839 | 825 | 831 | 429,000 |
| 2010/06/28 | 837 | 840 | 826 | 835 | 449,000 |
| 2010/06/25 | 829 | 842 | 829 | 840 | 582,000 |
| 2010/06/24 | 836 | 847 | 835 | 838 | 353,000 |
| 2010/06/23 | 837 | 837 | 833 | 834 | 355,000 |
| 2010/06/22 | 838 | 853 | 836 | 847 | 637,000 |
| 2010/06/21 | 826 | 839 | 823 | 837 | 479,000 |
| 2010/06/18 | 811 | 819 | 808 | 818 | 500,000 |
| 2010/06/17 | 810 | 812 | 807 | 810 | 569,000 |
| 2010/06/16 | 816 | 821 | 811 | 818 | 339,000 |
| 2010/06/15 | 813 | 814 | 803 | 810 | 331,000 |
| 2010/06/14 | 819 | 819 | 808 | 812 | 635,000 |
| 2010/06/11 | 817 | 822 | 809 | 813 | 820,000 |
| 2010/06/10 | 814 | 814 | 808 | 808 | 455,000 |
| 2010/06/09 | 801 | 810 | 798 | 808 | 393,000 |
| 2010/06/08 | 801 | 808 | 799 | 803 | 501,000 |
| 2010/06/07 | 817 | 817 | 803 | 803 | 387,000 |
| 2010/06/04 | 840 | 840 | 826 | 832 | 439,000 |
| 2010/06/03 | 831 | 835 | 824 | 832 | 783,000 |
| 2010/06/02 | 817 | 828 | 814 | 816 | 645,000 |
| 2010/06/01 | 818 | 830 | 814 | 823 | 530,000 |
| 2010/05/31 | 816 | 824 | 804 | 817 | 1,208,000 |
| 2010/05/28 | 834 | 834 | 819 | 821 | 1,024,000 |
| 2010/05/27 | 821 | 833 | 816 | 825 | 893,000 |
| 2010/05/26 | 837 | 844 | 830 | 834 | 995,000 |
| 2010/05/25 | 822 | 838 | 821 | 838 | 1,141,000 |
| 2010/05/24 | 820 | 834 | 818 | 827 | 905,000 |
| 2010/05/21 | 844 | 844 | 813 | 830 | 1,342,000 |
| 2010/05/20 | 850 | 872 | 848 | 859 | 1,229,000 |
| 2010/05/19 | 874 | 881 | 857 | 865 | 1,394,000 |
| 2010/05/18 | 898 | 902 | 885 | 889 | 1,157,000 |
| 2010/05/17 | 895 | 913 | 895 | 904 | 1,547,000 |
| 2010/05/14 | 921 | 921 | 906 | 909 | 862,000 |
| 2010/05/13 | 918 | 925 | 907 | 923 | 1,255,000 |
| 2010/05/12 | 894 | 931 | 880 | 911 | 2,135,000 |
| 2010/05/11 | 899 | 899 | 876 | 879 | 350,000 |
| 2010/05/10 | 867 | 889 | 863 | 888 | 764,000 |
| 2010/05/07 | 884 | 889 | 868 | 874 | 721,000 |
| 2010/05/06 | 909 | 911 | 894 | 899 | 786,000 |
| 2010/04/30 | 924 | 927 | 914 | 924 | 713,000 |
| 2010/04/28 | 909 | 914 | 903 | 909 | 536,000 |
| 2010/04/27 | 935 | 935 | 918 | 924 | 624,000 |
| 2010/04/26 | 923 | 939 | 921 | 937 | 1,164,000 |
| 2010/04/23 | 909 | 915 | 901 | 909 | 602,000 |
| 2010/04/22 | 918 | 918 | 897 | 906 | 781,000 |
| 2010/04/21 | 898 | 918 | 895 | 917 | 964,000 |
| 2010/04/20 | 883 | 905 | 883 | 885 | 749,000 |
| 2010/04/19 | 892 | 894 | 880 | 885 | 947,000 |
| 2010/04/16 | 923 | 925 | 906 | 908 | 770,000 |
| 2010/04/15 | 912 | 932 | 910 | 919 | 1,473,000 |
| 2010/04/14 | 889 | 901 | 887 | 895 | 923,000 |
| 2010/04/13 | 888 | 892 | 881 | 889 | 1,174,000 |
| 2010/04/12 | 874 | 894 | 870 | 884 | 1,106,000 |
| 2010/04/09 | 856 | 859 | 849 | 859 | 574,000 |
| 2010/04/08 | 855 | 862 | 848 | 852 | 608,000 |
| 2010/04/07 | 836 | 862 | 832 | 860 | 941,000 |
| 2010/04/06 | 837 | 840 | 829 | 833 | 579,000 |
| 2010/04/05 | 834 | 838 | 828 | 831 | 451,000 |
| 2010/04/02 | 842 | 842 | 832 | 833 | 393,000 |
| 2010/04/01 | 835 | 844 | 829 | 843 | 821,000 |
| 2010/03/31 | 838 | 840 | 829 | 836 | 1,007,000 |
| 2010/03/30 | 812 | 826 | 810 | 825 | 865,000 |
| 2010/03/29 | 810 | 815 | 807 | 812 | 863,000 |
| 2010/03/26 | 817 | 825 | 810 | 825 | 470,000 |
| 2010/03/25 | 825 | 826 | 815 | 816 | 356,000 |
| 2010/03/24 | 815 | 828 | 815 | 827 | 1,153,000 |
| 2010/03/23 | 813 | 821 | 813 | 815 | 431,000 |
| 2010/03/19 | 811 | 815 | 807 | 813 | 692,000 |
| 2010/03/18 | 808 | 812 | 802 | 804 | 673,000 |
| 2010/03/17 | 795 | 807 | 795 | 805 | 661,000 |
| 2010/03/16 | 787 | 796 | 782 | 795 | 800,000 |
| 2010/03/15 | 786 | 795 | 784 | 787 | 1,529,000 |
| 2010/03/12 | 792 | 796 | 780 | 786 | 1,888,000 |
| 2010/03/11 | 792 | 799 | 790 | 794 | 969,000 |
| 2010/03/10 | 809 | 811 | 791 | 792 | 1,251,000 |
| 2010/03/09 | 827 | 827 | 816 | 816 | 278,000 |
| 2010/03/08 | 825 | 828 | 820 | 827 | 401,000 |
| 2010/03/05 | 818 | 834 | 815 | 817 | 799,000 |
| 2010/03/04 | 820 | 822 | 812 | 816 | 497,000 |
| 2010/03/03 | 820 | 827 | 817 | 823 | 612,000 |
| 2010/03/02 | 821 | 822 | 811 | 817 | 783,000 |
| 2010/03/01 | 817 | 829 | 815 | 822 | 653,000 |
| 2010/02/26 | 809 | 815 | 806 | 815 | 907,000 |
| 2010/02/25 | 816 | 822 | 807 | 811 | 673,000 |
| 2010/02/24 | 819 | 821 | 808 | 814 | 778,000 |
| 2010/02/23 | 810 | 827 | 806 | 825 | 1,452,000 |
| 2010/02/22 | 806 | 821 | 795 | 801 | 2,215,000 |
| 2010/02/19 | 769 | 771 | 746 | 746 | 705,000 |
| 2010/02/18 | 774 | 777 | 771 | 773 | 850,000 |
| 2010/02/17 | 778 | 778 | 764 | 767 | 1,715,000 |
| 2010/02/16 | 742 | 755 | 741 | 748 | 1,145,000 |
| 2010/02/15 | 743 | 744 | 733 | 741 | 1,001,000 |
| 2010/02/12 | 735 | 744 | 728 | 738 | 1,193,000 |
| 2010/02/10 | 733 | 738 | 722 | 725 | 1,872,000 |
| 2010/02/09 | 740 | 745 | 730 | 739 | 1,235,000 |
| 2010/02/08 | 783 | 783 | 748 | 751 | 1,286,000 |
| 2010/02/05 | 780 | 792 | 776 | 786 | 677,000 |
| 2010/02/04 | 794 | 795 | 774 | 781 | 1,054,000 |
| 2010/02/03 | 799 | 806 | 792 | 794 | 781,000 |
| 2010/02/02 | 794 | 800 | 791 | 799 | 631,000 |
| 2010/02/01 | 799 | 800 | 785 | 789 | 1,095,000 |
| 2010/01/29 | 806 | 810 | 799 | 799 | 876,000 |
| 2010/01/28 | 814 | 814 | 805 | 806 | 863,000 |
| 2010/01/27 | 828 | 828 | 816 | 818 | 549,000 |
| 2010/01/26 | 841 | 842 | 824 | 828 | 677,000 |
| 2010/01/25 | 841 | 851 | 841 | 841 | 525,000 |
| 2010/01/22 | 858 | 862 | 841 | 848 | 913,000 |
| 2010/01/21 | 838 | 866 | 835 | 862 | 965,000 |
| 2010/01/20 | 857 | 864 | 841 | 844 | 753,000 |
| 2010/01/19 | 855 | 860 | 847 | 856 | 408,000 |
| 2010/01/18 | 851 | 863 | 843 | 848 | 577,000 |
| 2010/01/15 | 834 | 858 | 834 | 857 | 900,000 |
| 2010/01/14 | 825 | 836 | 825 | 834 | 833,000 |
| 2010/01/13 | 821 | 835 | 819 | 823 | 702,000 |
| 2010/01/12 | 822 | 830 | 816 | 821 | 879,000 |
| 2010/01/08 | 844 | 852 | 820 | 827 | 1,402,000 |
| 2010/01/07 | 843 | 858 | 840 | 849 | 646,000 |
| 2010/01/06 | 822 | 838 | 815 | 838 | 676,000 |
| 2010/01/05 | 823 | 823 | 810 | 811 | 377,000 |
| 2010/01/04 | 807 | 815 | 807 | 812 | 213,000 |