8358 スルガ銀行(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	571	578	571	578	10,034	503.18
1986-12-26	567	572	567	572	16,055	497.95
1986-12-25	571	572	571	572	2,007	497.95
1986-12-24	569	572	569	572	47,160	497.95
1986-12-23	568	572	568	572	15,051	497.95
1986-12-22	568	572	568	572	6,020	497.95
1986-12-19	568	572	568	572	14,048	497.95
1986-12-18	571	572	571	572	3,010	497.95
1986-12-17	572	572	572	572	4,014	497.95
1986-12-16	567	573	567	573	22,075	498.83
1986-12-15	568	572	568	572	17,058	497.95
1986-12-12	573	573	573	573	3,010	498.83
1986-12-11	572	572	572	572	2,007	497.95
1986-12-09	572	572	572	572	1,003	497.95
1986-12-08	572	573	572	573	5,017	498.83
1986-12-03	578	578	578	578	1,003	503.18
1986-12-02	563	578	563	578	11,037	503.18
1986-12-01	573	573	573	573	5,017	498.83
1986-11-29	571	573	571	573	10,034	498.83
1986-11-26	573	573	573	573	25,085	498.83
1986-11-25	568	572	568	572	41,140	497.95
1986-11-22	571	571	568	571	8,027	497.08
1986-11-19	571	571	571	571	5,017	497.08
1986-11-18	568	571	568	571	7,024	497.08
1986-11-17	570	571	570	571	8,027	497.08
1986-11-14	572	573	572	573	4,014	498.83
1986-11-12	573	573	573	573	4,014	498.83
1986-11-06	573	573	573	573	10,034	498.83
1986-11-05	578	578	578	578	3,010	503.18
1986-11-04	578	578	578	578	5,017	503.18
1986-10-31	578	578	578	578	32,109	503.18
1986-10-27	578	578	578	578	4,014	503.18
1986-10-25	582	582	582	582	4,014	506.66
1986-10-24	582	583	582	583	2,007	507.53
1986-10-23	583	583	583	583	3,010	507.53
1986-10-21	584	585	584	585	3,010	509.27
1986-10-20	585	585	585	585	49,167	509.27
1986-10-17	585	585	585	585	14,048	509.27
1986-10-16	585	585	584	585	5,017	509.27
1986-10-15	584	585	584	585	3,010	509.27
1986-10-08	587	587	587	587	1,003	511.01
1986-10-07	587	587	587	587	1,003	511.01
1986-10-06	583	587	583	587	2,007	511.01
1986-10-04	587	587	587	587	2,007	511.01
1986-10-03	583	588	583	588	18,061	511.88
1986-10-02	588	593	588	593	6,020	516.24
1986-10-01	598	598	598	598	103,351	520.59
1986-09-30	598	598	598	598	28,095	520.59
1986-09-26	598	598	598	598	30,102	520.59
1986-09-25	598	598	598	598	40,136	520.59
1986-09-24	598	598	598	598	105,358	520.59
1986-09-18	592	598	592	598	56,191	520.59
1986-09-17	593	598	593	598	23,078	520.59
1986-09-16	594	596	592	593	208,709	516.24
1986-09-12	592	595	592	595	20,068	517.98
1986-09-11	592	592	592	592	1,003	515.37
1986-09-10	588	593	588	593	14,048	516.24
1986-09-09	595	595	587	588	17,058	511.88
1986-09-06	595	595	595	595	1,003	517.98
1986-09-05	596	596	596	596	4,014	518.85
1986-09-03	596	596	596	596	8,027	518.85
1986-09-02	584	596	584	596	9,031	518.85
1986-09-01	594	594	594	594	7,024	517.11
1986-08-30	595	596	595	596	203,692	518.85
1986-08-29	588	598	588	598	71,242	520.59
1986-08-28	587	588	587	588	13,044	511.88
1986-08-27	598	598	598	598	10,034	520.59
1986-08-26	600	600	600	600	16,055	522.33
1986-08-25	598	598	598	598	19,065	520.59
1986-08-23	598	598	598	598	30,102	520.59
1986-08-22	598	599	598	598	14,048	520.59
1986-08-21	598	598	598	598	40,136	520.59
1986-08-20	598	598	598	598	15,051	520.59
1986-08-19	598	598	598	598	19,065	520.59
1986-08-18	598	598	598	598	12,041	520.59
1986-08-15	598	598	598	598	6,020	520.59
1986-08-14	601	601	598	598	30,102	520.59
1986-08-13	597	608	597	598	13,044	520.59
1986-08-12	598	598	598	598	46,157	520.59
1986-08-11	578	597	578	597	8,027	519.72
1986-08-08	577	578	577	578	27,092	503.18
1986-08-07	560	580	560	577	15,051	502.31
1986-08-06	559	559	559	559	40,136	486.64
1986-08-05	559	559	559	559	29,099	486.64
1986-08-04	548	558	548	555	46,157	483.16
1986-08-02	550	558	550	557	21,072	484.90
1986-08-01	550	550	550	550	9,031	478.80
1986-07-31	553	553	552	552	7,024	480.54
1986-07-30	554	554	553	553	25,085	481.41
1986-07-29	554	554	554	554	10,034	482.28
1986-07-28	554	554	554	554	2,007	482.28
1986-07-26	555	555	554	554	14,048	482.28
1986-07-25	551	554	551	554	28,095	482.28
1986-07-24	544	551	544	551	94,320	479.67
1986-07-23	544	551	544	551	3,010	479.67
1986-07-22	554	554	554	554	2,007	482.28
1986-07-21	548	553	548	548	56,191	477.06
1986-07-19	543	543	543	543	28,095	472.71
1986-07-18	547	547	547	547	1,003	476.19
1986-07-17	544	547	544	547	7,024	476.19
1986-07-16	543	544	543	544	20,068	473.58
1986-07-15	543	543	543	543	5,017	472.71
1986-07-11	547	547	538	543	3,010	472.71
1986-07-09	548	548	548	548	4,014	477.06
1986-07-08	549	551	548	551	8,027	479.67
1986-07-05	548	551	548	551	7,024	479.67
1986-07-02	553	553	553	553	17,058	481.41
1986-07-01	553	553	553	553	30,102	481.41
1986-06-27	548	551	548	548	10,034	477.06
1986-06-26	547	551	547	551	85,290	479.67
1986-06-25	538	548	538	548	14,048	477.06
1986-06-21	538	548	538	548	9,031	477.06
1986-06-20	548	548	548	548	7,024	477.06
1986-06-19	552	552	551	551	5,017	479.67
1986-06-18	548	553	548	553	44,150	481.41
1986-06-16	548	548	548	548	8,027	477.06
1986-06-13	553	554	543	553	76,259	481.41
1986-06-12	548	551	543	548	14,048	477.06
1986-06-11	546	548	546	548	5,017	477.06
1986-06-10	545	552	545	552	6,020	480.54
1986-06-09	553	553	552	552	14,048	480.54
1986-06-07	548	553	548	553	18,061	481.41
1986-06-06	541	550	541	550	35,119	478.80
1986-06-05	543	553	543	551	6,020	479.67
1986-06-04	538	553	538	553	35,119	481.41
1986-06-03	553	553	543	553	11,037	481.41
1986-06-02	553	553	553	553	38,129	481.41
1986-05-30	553	553	553	553	12,041	481.41
1986-05-29	553	553	552	552	24,082	480.54
1986-05-28	553	553	551	553	121,412	481.41
1986-05-27	548	553	548	553	8,027	481.41
1986-05-24	552	553	552	553	2,007	481.41
1986-05-23	553	553	553	553	2,007	481.41
1986-05-22	554	554	553	553	4,014	481.41
1986-05-21	545	554	544	554	8,027	482.28
1986-05-20	544	554	544	554	7,024	482.28
1986-05-17	553	554	553	554	5,017	482.28
1986-05-16	553	553	553	553	56,191	481.41
1986-05-15	552	553	552	553	25,085	481.41
1986-05-14	554	554	554	554	4,014	482.28
1986-05-13	553	553	553	553	9,031	481.41
1986-05-12	553	553	553	553	6,020	481.41
1986-05-09	550	556	550	553	14,048	481.41
1986-05-08	557	557	550	550	18,061	478.80
1986-05-07	550	550	550	550	10,034	478.80
1986-05-06	548	548	548	548	11,037	477.06
1986-05-02	551	558	551	558	21,072	485.77
1986-05-01	558	558	551	551	8,027	479.67
1986-04-30	548	550	548	550	6,020	478.80
1986-04-28	548	548	547	548	28,095	477.06
1986-04-26	547	548	547	548	7,024	477.06
1986-04-25	548	548	548	548	9,031	477.06
1986-04-24	549	549	548	548	6,020	477.06
1986-04-23	555	556	548	548	7,024	477.06
1986-04-22	556	557	556	557	7,024	484.90
1986-04-21	547	557	547	557	11,037	484.90
1986-04-19	548	557	548	557	11,037	484.90
1986-04-18	548	558	548	558	6,020	485.77
1986-04-17	558	558	558	558	30,102	485.77
1986-04-16	558	558	558	558	15,051	485.77
1986-04-15	558	558	558	558	20,068	485.77
1986-04-14	558	563	558	558	25,085	485.77
1986-04-11	558	558	558	558	10,034	485.77
1986-04-10	563	563	558	558	47,160	485.77
1986-04-09	558	558	558	558	22,075	485.77
1986-04-08	553	558	553	558	10,034	485.77
1986-04-07	563	563	563	563	1,003	490.12
1986-04-05	566	566	566	566	2,007	492.73
1986-04-04	568	568	568	568	3,010	494.47
1986-04-03	568	568	568	568	9,031	494.47
1986-04-02	568	568	568	568	5,017	494.47
1986-04-01	558	568	558	568	41,140	494.47
1986-03-31	555	558	554	558	17,058	485.77
1986-03-28	555	555	555	555	42,143	483.16
1986-03-27	555	555	555	555	3,010	483.16
1986-03-26	556	558	556	557	194,661	484.90
1986-03-25	556	557	556	556	59,201	484.03
1986-03-24	557	557	557	557	201,685	484.90
1986-03-22	557	558	557	558	3,010	485.77
1986-03-20	558	558	557	558	7,024	485.77
1986-03-19	557	558	557	558	11,037	485.77
1986-03-17	558	564	558	564	25,085	490.99
1986-03-14	558	564	558	564	24,082	490.99
1986-03-13	563	565	559	563	36,123	490.12
1986-03-12	565	565	565	565	2,007	491.86
1986-03-11	566	566	565	566	97,330	492.73
1986-03-10	571	578	571	578	15,051	503.18
1986-03-07	557	578	557	577	38,129	502.31
1986-03-06	556	556	555	556	21,072	484.03
1986-03-05	554	556	548	556	12,041	484.03
1986-03-04	555	555	545	555	6,020	483.16
1986-03-01	556	556	556	556	10,034	484.03
1986-02-28	553	556	543	543	16,055	472.71
1986-02-27	552	556	552	556	10,034	484.03
1986-02-26	552	552	552	552	2,007	480.54
1986-02-25	552	552	552	552	13,044	480.54
1986-02-24	552	552	552	552	4,014	480.54
1986-02-21	552	553	552	552	8,027	480.54
1986-02-20	553	553	553	553	2,007	481.41
1986-02-19	553	556	553	556	21,072	484.03
1986-02-18	543	553	543	553	4,014	481.41
1986-02-17	546	553	546	553	9,031	481.41
1986-02-15	556	556	556	556	10,034	484.03
1986-02-07	554	558	553	558	151,514	485.77
1986-02-06	555	556	555	556	4,014	484.03
1986-02-05	555	556	555	556	21,072	484.03
1986-02-04	556	556	556	556	8,027	484.03
1986-02-03	553	556	539	539	10,034	469.23
1986-02-01	548	557	548	557	2,007	484.90
1986-01-31	557	558	557	558	4,014	485.77
1986-01-29	557	558	557	558	12,041	485.77
1986-01-28	556	558	556	558	8,027	485.77
1986-01-27	552	558	552	558	8,027	485.77
1986-01-24	557	558	557	558	4,014	485.77
1986-01-22	557	558	557	558	3,010	485.77
1986-01-18	548	558	548	558	8,027	485.77
1986-01-17	557	558	556	558	11,037	485.77
1986-01-16	553	558	553	558	6,020	485.77
1986-01-14	557	558	557	558	6,020	485.77
1986-01-13	557	558	557	558	12,041	485.77
1986-01-10	556	558	556	558	22,075	485.77
1986-01-09	556	557	556	557	6,020	484.90
1986-01-08	557	557	557	557	10,034	484.90
1986-01-06	557	558	557	558	5,017	485.77
1986-01-04	558	558	558	558	1,003	485.77

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