8358 スルガ銀行(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	558	558	558	558	57,194	485.77
1985-12-27	557	558	557	558	8,027	485.77
1985-12-25	557	558	557	558	109,371	485.77
1985-12-24	552	558	552	558	27,092	485.77
1985-12-23	552	552	552	552	10,034	480.54
1985-12-20	556	557	556	557	18,061	484.90
1985-12-19	556	558	556	558	5,017	485.77
1985-12-18	557	558	557	558	10,034	485.77
1985-12-17	557	567	557	558	374,271	485.77
1985-12-16	557	558	557	558	6,020	485.77
1985-12-13	557	558	556	558	9,031	485.77
1985-12-12	557	558	557	558	38,129	485.77
1985-12-11	557	558	557	557	333,131	484.90
1985-12-10	557	558	557	558	2,007	485.77
1985-12-09	556	558	556	558	2,007	485.77
1985-12-07	557	558	557	558	5,017	485.77
1985-12-06	553	558	553	558	9,031	485.77
1985-12-04	556	558	556	558	5,017	485.77
1985-12-03	558	558	558	558	5,017	485.77
1985-12-02	553	558	553	558	11,037	485.77
1985-11-30	553	558	553	558	17,058	485.77
1985-11-29	548	554	548	554	33,112	482.28
1985-11-28	548	548	547	548	31,106	477.06
1985-11-27	547	548	543	548	41,140	477.06
1985-11-26	547	548	547	548	52,177	477.06
1985-11-25	548	548	547	548	10,034	477.06
1985-11-22	552	553	552	553	7,024	481.41
1985-11-21	553	553	553	553	11,037	481.41
1985-11-20	554	554	554	554	1,003	482.28
1985-11-19	553	555	553	554	27,092	482.28
1985-11-15	553	555	553	555	9,031	483.16
1985-11-14	553	555	553	555	5,017	483.16
1985-11-13	556	556	555	555	13,044	483.16
1985-11-12	553	557	553	557	10,034	484.90
1985-11-11	548	558	548	558	8,027	485.77
1985-11-08	558	558	558	558	9,031	485.77
1985-11-07	558	560	558	558	6,020	485.77
1985-11-06	558	561	558	561	7,024	488.38
1985-11-02	561	561	561	561	9,031	488.38
1985-11-01	563	563	563	563	3,010	490.12
1985-10-31	561	563	561	563	15,051	490.12
1985-10-30	562	563	562	563	4,014	490.12
1985-10-29	563	564	563	564	3,010	490.99
1985-10-28	564	564	564	564	3,010	490.99
1985-10-26	565	565	565	565	6,020	491.86
1985-10-24	565	565	558	565	4,014	491.86
1985-10-23	563	566	558	566	13,044	492.73
1985-10-22	565	565	565	565	6,020	491.86
1985-10-19	565	566	565	566	12,041	492.73
1985-10-18	565	565	565	565	8,027	491.86
1985-10-17	564	566	559	566	7,024	492.73
1985-10-16	566	566	565	566	21,072	492.73
1985-10-15	556	566	556	566	25,085	492.73
1985-10-14	566	566	566	566	6,020	492.73
1985-10-09	566	566	566	566	43,147	492.73
1985-10-08	556	566	556	566	15,051	492.73
1985-10-07	565	566	565	566	2,007	492.73
1985-10-05	565	566	565	566	5,017	492.73
1985-10-04	562	566	561	566	25,085	492.73
1985-10-03	566	566	566	566	2,007	492.73
1985-10-02	565	565	565	565	3,010	491.86
1985-10-01	565	565	565	565	2,007	491.86
1985-09-30	563	565	562	565	59,201	491.86
1985-09-28	563	563	562	563	41,140	490.12
1985-09-27	563	563	563	563	5,017	490.12
1985-09-26	563	563	563	563	24,082	490.12
1985-09-25	563	566	563	566	177,603	492.73
1985-09-24	564	565	564	565	10,034	491.86
1985-09-21	563	565	562	565	76,259	491.86
1985-09-20	563	565	563	565	6,020	491.86
1985-09-19	563	564	563	564	64,218	490.99
1985-09-18	563	565	563	565	338,148	491.86
1985-09-17	563	563	563	563	49,167	490.12
1985-09-13	558	566	558	566	291,991	492.73
1985-09-11	562	563	562	563	3,010	490.12
1985-09-10	554	563	553	563	15,051	490.12
1985-09-09	564	565	563	564	33,112	490.99
1985-09-07	563	565	563	565	18,061	491.86
1985-09-06	564	564	564	564	22,075	490.99
1985-09-05	564	565	563	565	13,044	491.86
1985-09-04	565	565	565	565	3,010	491.86
1985-08-31	556	566	556	566	7,024	492.73
1985-08-29	566	566	566	566	6,020	492.73
1985-08-28	567	567	567	567	33,112	493.60
1985-08-27	558	566	558	566	15,051	492.73
1985-08-26	557	566	557	566	16,055	492.73
1985-08-23	558	567	558	567	3,010	493.60
1985-08-20	568	568	568	568	9,031	494.47
1985-08-19	568	568	568	568	18,061	494.47
1985-08-17	563	568	563	568	2,007	494.47
1985-08-15	568	568	568	568	4,014	494.47
1985-08-14	568	568	568	568	10,034	494.47
1985-08-13	568	568	567	568	33,112	494.47
1985-08-12	568	568	568	568	13,044	494.47
1985-08-09	567	568	567	568	18,061	494.47
1985-08-08	568	568	568	568	30,102	494.47
1985-08-07	558	568	558	568	19,065	494.47
1985-08-06	568	568	568	568	10,034	494.47
1985-08-05	568	568	568	568	10,034	494.47
1985-08-03	568	568	568	568	4,014	494.47
1985-08-02	568	569	568	568	11,037	494.47
1985-08-01	548	548	548	548	6,020	477.06
1985-07-31	544	548	544	548	7,024	477.06
1985-07-30	597	597	564	564	14,048	490.99
1985-07-29	603	604	598	598	87,296	520.59
1985-07-27	607	618	603	603	96,327	524.94
1985-07-26	578	608	573	608	155,528	529.29
1985-07-25	586	586	568	568	72,245	494.47
1985-07-24	528	568	528	568	98,334	494.47
1985-07-23	537	538	528	538	15,051	468.36
1985-07-22	538	538	538	538	4,014	468.36
1985-07-20	538	538	538	538	3,010	468.36
1985-07-19	538	539	538	538	23,078	468.36
1985-07-18	538	539	538	538	8,027	468.36
1985-07-17	537	538	537	537	15,051	467.49
1985-07-16	528	538	528	538	6,020	468.36
1985-07-15	573	573	568	568	12,041	494.47
1985-07-12	578	578	564	573	49,167	498.83
1985-07-11	563	578	558	578	101,344	503.18
1985-07-10	548	568	547	563	65,221	490.12
1985-07-09	510	530	510	528	211,719	459.65
1985-07-08	498	504	498	504	46,157	438.76
1985-07-06	498	498	498	498	6,020	433.53
1985-07-05	497	501	497	501	116,395	436.15
1985-07-03	498	501	498	501	5,017	436.15
1985-07-02	500	501	500	501	14,048	436.15
1985-07-01	498	501	498	501	11,037	436.15
1985-06-29	501	501	501	501	2,007	436.15
1985-06-28	501	503	498	503	10,034	437.89
1985-06-27	497	500	497	500	250,852	435.28
1985-06-26	497	498	497	498	14,048	433.53
1985-06-25	497	498	497	498	13,044	433.53
1985-06-24	488	498	488	498	8,027	433.53
1985-06-22	498	498	498	498	31,106	433.53
1985-06-21	497	498	497	498	18,061	433.53
1985-06-20	498	498	498	498	7,024	433.53
1985-06-19	498	498	498	498	3,010	433.53
1985-06-17	498	498	498	498	39,133	433.53
1985-06-14	498	499	498	499	8,027	434.40
1985-06-13	498	499	498	499	23,078	434.40
1985-06-12	498	499	498	499	2,007	434.40
1985-06-11	498	499	498	499	15,051	434.40
1985-06-10	498	499	496	498	19,065	433.53
1985-06-07	498	498	498	498	5,017	433.53
1985-06-06	499	500	499	500	108,368	435.28
1985-06-05	500	500	499	500	9,031	435.28
1985-06-01	498	500	498	500	15,051	435.28
1985-05-30	500	500	498	500	10,034	435.28
1985-05-29	501	501	500	501	22,075	436.15
1985-05-28	501	501	501	501	200,681	436.15
1985-05-27	501	501	501	501	200,681	436.15
1985-05-25	498	501	498	501	8,027	436.15
1985-05-22	495	501	495	501	51,174	436.15
1985-05-21	497	498	497	498	104,354	433.53
1985-05-20	494	501	494	501	3,010	436.15
1985-05-17	493	503	493	501	11,037	436.15
1985-05-16	493	503	493	503	6,020	437.89
1985-05-15	503	503	503	503	12,041	437.89
1985-05-14	493	503	493	503	13,044	437.89
1985-05-13	503	503	503	503	1,003	437.89
1985-05-10	503	504	503	504	11,037	438.76
1985-05-09	505	505	498	504	22,075	438.76
1985-05-08	505	505	504	504	36,123	438.76
1985-05-07	505	506	505	506	6,020	440.50
1985-05-04	498	506	498	506	35,119	440.50
1985-05-02	490	498	490	498	44,150	433.53
1985-05-01	506	506	506	506	10,034	440.50
1985-04-30	506	506	506	506	10,034	440.50
1985-04-27	503	506	501	506	24,082	440.50
1985-04-26	504	504	504	504	106,361	438.76
1985-04-25	498	506	498	506	15,051	440.50
1985-04-24	506	506	496	496	4,014	431.79
1985-04-22	498	508	498	508	3,010	442.24
1985-04-20	508	508	508	508	5,017	442.24
1985-04-19	508	508	508	508	22,075	442.24
1985-04-18	518	518	516	516	472,605	449.20
1985-04-17	512	518	512	518	7,024	450.95
1985-04-12	522	522	522	522	6,020	454.43
1985-04-11	518	522	518	522	33,112	454.43
1985-04-10	523	523	523	523	7,024	455.30
1985-04-09	528	533	528	533	39,133	464
1985-04-08	521	528	521	528	26,089	459.65
1985-04-05	531	531	531	531	7,024	462.26
1985-04-03	533	533	533	533	46,157	464
1985-04-01	533	533	533	533	2,007	464
1985-03-30	538	538	538	538	10,034	468.36
1985-03-29	533	538	533	538	19,065	468.36
1985-03-27	548	548	548	548	51,174	477.06
1985-03-26	539	539	533	533	17,058	464
1985-03-25	538	538	538	538	8,027	468.36
1985-03-23	548	548	538	538	9,031	468.36
1985-03-22	528	543	528	538	38,129	468.36
1985-03-20	513	528	513	528	262,893	459.65
1985-03-19	519	528	513	518	66,225	450.95
1985-03-18	513	523	508	523	36,123	455.30
1985-03-16	501	513	501	513	67,228	446.59
1985-03-15	498	498	498	498	23,078	433.53
1985-03-13	498	498	498	498	4,014	433.53
1985-03-12	498	499	498	498	17,058	433.53
1985-03-11	501	501	499	499	257,876	434.40
1985-03-08	499	501	499	501	209,712	436.15
1985-03-07	499	499	499	499	5,017	434.40
1985-03-06	497	498	497	498	2,007	433.53
1985-03-05	499	499	499	499	16,055	434.40
1985-03-04	500	500	500	500	3,010	435.28
1985-03-02	499	501	499	501	52,177	436.15
1985-03-01	499	499	498	499	92,313	434.40
1985-02-28	499	501	499	499	138,470	434.40
1985-02-27	498	499	496	499	88,300	434.40
1985-02-26	498	498	498	498	81,276	433.53
1985-02-23	498	498	498	498	3,010	433.53
1985-02-22	498	498	493	498	85,290	433.53
1985-02-21	499	499	496	498	90,307	433.53
1985-02-20	487	502	487	499	109,371	434.40
1985-02-19	478	488	478	487	119,405	423.96
1985-02-18	478	478	478	478	9,031	416.12
1985-02-16	477	477	477	477	5,017	415.25
1985-02-15	478	478	478	478	22,075	416.12
1985-02-14	466	473	466	473	34,116	411.77
1985-02-13	466	466	466	466	26,089	405.68
1985-02-12	466	466	465	466	11,037	405.68
1985-02-08	466	466	466	466	10,034	405.68
1985-02-07	467	467	466	466	26,089	405.68
1985-02-06	462	467	462	467	66,225	406.55
1985-02-05	465	465	462	462	11,037	402.19
1985-02-04	467	467	465	465	31,106	404.81
1985-02-01	463	468	463	468	28,095	407.42
1985-01-31	468	468	467	468	63,215	407.42
1985-01-30	468	468	468	468	2,007	407.42
1985-01-28	471	471	471	471	34,116	410.03
1985-01-26	463	471	462	471	6,020	410.03
1985-01-24	473	473	473	473	10,034	411.77
1985-01-23	473	473	473	473	5,017	411.77
1985-01-22	473	478	473	478	25,085	416.12
1985-01-19	476	483	470	483	14,048	420.48
1985-01-18	481	481	481	481	7,024	418.73
1985-01-17	481	481	478	480	40,136	417.86
1985-01-16	473	483	473	480	71,242	417.86
1985-01-14	488	488	478	478	27,092	416.12
1985-01-11	476	478	476	478	11,037	416.12
1985-01-10	478	483	473	473	170,579	411.77
1985-01-09	458	478	458	468	418,421	407.42
1985-01-08	446	448	446	448	70,238	390.01
1985-01-07	449	449	444	446	52,177	388.27
1985-01-05	429	444	429	444	41,140	386.52
1985-01-04	429	429	429	429	32,109	373.47

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