8358 スルガ銀行(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	429	429	429	429	8,027	373.47
1984-12-27	429	429	429	429	84,286	373.47
1984-12-25	429	429	429	429	9,031	373.47
1984-12-24	429	429	429	429	7,024	373.47
1984-12-22	429	429	429	429	12,041	373.47
1984-12-21	428	429	428	429	29,099	373.47
1984-12-19	428	429	428	429	11,037	373.47
1984-12-18	428	429	428	429	14,048	373.47
1984-12-17	429	429	429	429	30,102	373.47
1984-12-14	429	429	429	429	20,068	373.47
1984-12-13	429	429	429	429	20,068	373.47
1984-12-12	429	429	429	429	50,170	373.47
1984-12-06	428	429	428	429	8,027	373.47
1984-12-01	429	429	429	429	10,034	373.47
1984-11-30	427	429	427	429	155,528	373.47
1984-11-28	428	429	428	428	55,187	372.60
1984-11-26	428	429	428	429	12,041	373.47
1984-11-21	428	429	428	429	8,027	373.47
1984-11-20	429	429	429	429	30,102	373.47
1984-11-16	428	429	428	429	5,017	373.47
1984-11-13	429	429	429	429	12,041	373.47
1984-11-08	429	429	428	429	53,181	373.47
1984-11-06	429	429	429	429	99,337	373.47
1984-11-02	429	429	429	429	4,014	373.47
1984-10-30	429	429	429	429	30,102	373.47
1984-10-26	429	429	429	429	27,092	373.47
1984-10-23	429	429	429	429	22,075	373.47
1984-10-19	434	434	429	429	11,037	373.47
1984-10-17	429	429	429	429	28,095	373.47
1984-10-12	429	429	429	429	35,119	373.47
1984-10-11	429	429	429	429	31,106	373.47
1984-10-09	428	429	428	429	46,157	373.47
1984-10-08	428	429	428	429	21,072	373.47
1984-10-06	428	429	428	429	21,072	373.47
1984-10-05	428	429	428	429	10,034	373.47
1984-10-03	428	429	428	429	8,027	373.47
1984-09-29	428	429	428	429	15,051	373.47
1984-09-28	427	427	427	427	7,024	371.73
1984-09-25	429	429	429	429	199,678	373.47
1984-09-21	429	429	429	429	13,044	373.47
1984-09-19	429	429	429	429	64,218	373.47
1984-09-14	429	429	429	429	30,102	373.47
1984-09-12	429	429	429	429	17,058	373.47
1984-09-10	429	429	429	429	14,048	373.47
1984-09-07	429	429	429	429	27,092	373.47
1984-09-05	429	429	429	429	28,095	373.47
1984-09-03	428	429	428	429	9,031	373.47
1984-09-01	429	429	429	429	22,075	373.47
1984-08-31	429	429	429	429	25,085	373.47
1984-08-30	428	429	428	429	8,027	373.47
1984-08-27	431	431	431	431	8,027	375.21
1984-08-21	430	432	430	432	18,061	376.08
1984-08-18	430	431	430	431	202,688	375.21
1984-08-13	432	432	432	432	102,348	376.08
1984-08-10	431	432	431	432	13,044	376.08
1984-08-07	433	433	431	432	32,109	376.08
1984-08-03	429	433	429	433	282,961	376.95
1984-08-01	429	433	429	433	20,068	376.95
1984-07-31	433	433	433	433	200,681	376.95
1984-07-30	430	433	430	433	23,078	376.95
1984-07-27	430	433	430	433	6,020	376.95
1984-07-25	431	433	429	433	71,242	376.95
1984-07-23	433	433	432	432	67,228	376.08
1984-07-21	433	433	433	433	5,017	376.95
1984-07-20	433	433	433	433	20,068	376.95
1984-07-18	434	434	434	434	20,068	377.82
1984-07-17	433	433	433	433	5,017	376.95
1984-07-13	434	434	434	434	121,412	377.82
1984-07-12	434	434	434	434	170,579	377.82
1984-07-10	433	434	433	434	43,147	377.82
1984-07-09	433	433	433	433	26,089	376.95
1984-07-07	434	434	433	434	57,194	377.82
1984-07-05	433	434	433	434	40,136	377.82
1984-07-04	434	434	434	434	40,136	377.82
1984-07-03	433	434	433	434	50,170	377.82
1984-06-29	434	434	434	434	200,681	377.82
1984-06-28	434	434	434	434	150,511	377.82
1984-06-27	434	434	434	434	152,518	377.82
1984-06-26	434	434	433	434	88,300	377.82
1984-06-25	434	434	434	434	4,014	377.82
1984-06-23	435	435	434	435	62,211	378.69
1984-06-20	436	436	436	436	200,681	379.56
1984-06-19	436	436	436	436	45,153	379.56
1984-06-16	436	436	436	436	20,068	379.56
1984-06-14	437	437	437	437	50,170	380.43
1984-06-12	437	437	435	437	30,102	380.43
1984-06-11	436	437	436	437	27,092	380.43
1984-06-07	436	437	436	437	67,228	380.43
1984-06-06	435	436	435	436	283,964	379.56
1984-06-02	433	437	432	437	82,279	380.43
1984-06-01	438	438	438	438	70,238	381.30
1984-05-31	439	439	439	439	102,348	382.17
1984-05-30	437	439	437	439	26,089	382.17
1984-05-29	438	439	437	439	347,179	382.17
1984-05-28	435	439	433	439	118,402	382.17
1984-05-26	423	439	423	439	198,675	382.17
1984-05-25	423	426	423	423	14,048	368.24
1984-05-24	423	424	422	423	139,474	368.24
1984-05-23	423	424	423	423	31,106	368.24
1984-05-22	413	424	413	424	202,688	369.11
1984-05-21	413	413	411	413	50,170	359.54
1984-05-19	411	411	411	411	27,092	357.80
1984-05-18	412	412	411	411	80,273	357.80
1984-05-17	414	414	411	413	171,583	359.54
1984-05-16	389	416	389	412	448,523	358.67
1984-05-15	387	391	387	391	26,089	340.39
1984-05-14	389	391	389	391	46,157	340.39
1984-05-11	389	390	384	390	69,235	339.51
1984-05-10	389	392	389	389	32,109	338.64
1984-05-09	389	389	389	389	59,201	338.64
1984-05-08	391	391	389	389	25,085	338.64
1984-05-07	392	392	389	389	32,109	338.64
1984-05-04	389	389	384	389	35,119	338.64
1984-05-02	389	394	389	389	57,194	338.64
1984-05-01	390	394	389	389	25,085	338.64
1984-04-28	389	394	389	394	49,167	343
1984-04-27	389	390	389	389	61,208	338.64
1984-04-26	389	394	389	389	55,187	338.64
1984-04-25	379	399	379	389	174,593	338.64
1984-04-24	349	384	349	369	225,767	321.23
1984-04-23	318	349	318	349	113,385	303.82
1984-04-19	317	318	317	318	13,044	276.84
1984-04-17	314	319	314	319	6,020	277.71
1984-04-16	319	319	319	319	3,010	277.71
1984-04-11	314	319	314	319	78,266	277.71
1984-04-10	314	316	314	314	34,116	273.35
1984-04-07	318	318	318	318	3,010	276.84
1984-04-06	319	324	318	318	126,429	276.84
1984-04-05	317	319	317	319	12,041	277.71
1984-04-04	317	319	316	319	52,177	277.71
1984-04-03	309	318	309	317	56,191	275.96
1984-04-02	305	309	305	309	14,048	269
1984-03-31	304	304	304	304	10,034	264.65
1984-03-30	304	304	302	304	48,164	264.65
1984-03-29	299	304	299	304	28,095	264.65
1984-03-28	304	304	304	304	3,010	264.65
1984-03-27	304	304	303	304	9,031	264.65
1984-03-26	304	304	304	304	100,341	264.65
1984-03-24	304	304	304	304	10,034	264.65
1984-03-23	304	304	304	304	100,341	264.65
1984-03-22	302	304	302	304	27,092	264.65
1984-03-21	304	304	304	304	21,072	264.65
1984-03-19	304	304	304	304	17,058	264.65
1984-03-17	304	304	304	304	6,020	264.65
1984-03-16	309	309	308	308	11,037	268.13
1984-03-15	309	309	309	309	23,078	269
1984-03-14	309	309	309	309	39,133	269
1984-03-13	304	304	304	304	18,061	264.65
1984-03-12	303	304	303	304	22,075	264.65
1984-03-09	304	304	304	304	20,068	264.65
1984-03-08	303	304	303	303	7,024	263.78
1984-03-07	303	304	303	304	2,007	264.65
1984-03-06	304	304	304	304	304,032	264.65
1984-03-05	304	304	304	304	2,007	264.65
1984-03-03	304	304	304	304	5,017	264.65
1984-03-02	304	304	304	304	200,681	264.65
1984-03-01	303	304	303	304	17,058	264.65
1984-02-29	303	304	302	304	306,039	264.65
1984-02-28	303	303	302	303	19,065	263.78
1984-02-27	303	303	303	303	10,034	263.78
1984-02-24	303	304	302	304	23,078	264.65
1984-02-23	303	304	303	304	10,034	264.65
1984-02-22	304	304	304	304	12,041	264.65
1984-02-21	305	305	304	304	3,010	264.65
1984-02-20	305	305	305	305	15,051	265.52
1984-02-17	309	309	309	309	8,027	269
1984-02-14	319	319	319	319	6,020	277.71
1984-02-13	329	329	324	324	223,760	282.06
1984-02-10	333	333	319	324	110,375	282.06
1984-02-09	304	319	304	318	246,838	276.84
1984-02-08	304	304	304	304	29,099	264.65
1984-02-07	304	304	304	304	49,167	264.65
1984-02-06	303	303	303	303	1,003	263.78
1984-02-03	303	304	303	304	3,010	264.65
1984-02-01	303	304	303	304	7,024	264.65
1984-01-31	303	304	303	304	4,014	264.65
1984-01-30	303	303	303	303	2,007	263.78
1984-01-28	303	304	303	304	15,051	264.65
1984-01-26	304	304	303	304	16,055	264.65
1984-01-25	303	304	303	304	2,007	264.65
1984-01-24	304	304	304	304	5,017	264.65
1984-01-23	304	304	304	304	52,177	264.65
1984-01-21	304	304	303	304	10,034	264.65
1984-01-20	304	304	304	304	7,024	264.65
1984-01-19	304	304	304	304	50,170	264.65
1984-01-18	303	304	303	304	16,055	264.65
1984-01-17	304	304	304	304	70,238	264.65
1984-01-13	304	304	304	304	23,078	264.65
1984-01-11	303	304	303	304	2,007	264.65
1984-01-10	304	304	304	304	23,078	264.65
1984-01-09	303	304	303	304	31,106	264.65
1984-01-07	304	304	304	304	6,020	264.65
1984-01-05	304	304	304	304	6,020	264.65
1984-01-04	304	304	304	304	4,014	264.65

分割・併合履歴： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31