8358 スルガ銀行(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	817	817	815	815	3,010	709.50
1987-12-24	822	822	797	797	9,031	693.83
1987-12-23	827	827	827	827	3,010	719.94
1987-12-22	826	837	826	832	7,024	724.30
1987-12-21	827	827	827	827	4,014	719.94
1987-12-18	837	837	827	827	12,041	719.94
1987-12-17	837	837	837	837	13,044	728.65
1987-12-15	837	837	837	837	6,020	728.65
1987-12-14	837	837	837	837	1,003	728.65
1987-12-11	828	847	828	847	5,017	737.36
1987-12-10	827	827	827	827	2,007	719.94
1987-12-09	847	847	827	827	4,014	719.94
1987-12-08	828	847	827	847	5,017	737.36
1987-12-07	817	827	817	827	9,031	719.94
1987-12-05	817	847	817	847	31,106	737.36
1987-12-04	797	797	797	797	14,048	693.83
1987-12-01	797	797	797	797	1,003	693.83
1987-11-30	777	777	777	777	6,020	676.42
1987-11-27	802	803	797	797	12,041	693.83
1987-11-26	802	802	802	802	14,048	698.18
1987-11-25	797	802	797	802	2,007	698.18
1987-11-24	802	802	802	802	2,007	698.18
1987-11-20	797	802	796	802	23,078	698.18
1987-11-19	781	797	781	797	6,020	693.83
1987-11-18	796	796	787	787	2,007	685.12
1987-11-17	797	797	797	797	3,010	693.83
1987-11-16	781	791	781	791	6,020	688.60
1987-11-13	795	795	795	795	8,027	692.09
1987-11-12	797	800	797	800	12,041	696.44
1987-11-10	819	820	819	820	5,017	713.85
1987-11-06	835	835	834	835	9,031	726.91
1987-11-05	836	837	836	837	4,014	728.65
1987-11-04	806	837	806	837	23,078	728.65
1987-11-02	826	826	826	826	10,034	719.07
1987-10-30	826	826	826	826	2,007	719.07
1987-10-29	827	827	827	827	2,007	719.94
1987-10-28	837	837	837	837	3,010	728.65
1987-10-24	847	847	847	847	6,020	737.36
1987-10-23	847	847	847	847	4,014	737.36
1987-10-22	877	877	867	877	9,031	763.47
1987-10-21	847	847	847	847	5,017	737.36
1987-10-20	877	877	877	877	1,003	763.47
1987-10-19	897	897	877	877	3,010	763.47
1987-10-16	896	897	877	897	20,068	780.88
1987-10-15	924	924	897	897	11,037	780.88
1987-10-14	922	927	922	924	52,177	804.39
1987-10-13	927	927	927	927	3,010	807
1987-10-12	927	927	927	927	7,024	807
1987-10-08	927	937	927	937	3,010	815.71
1987-10-07	912	927	912	927	14,048	807
1987-10-06	937	937	912	912	25,085	793.94
1987-10-05	937	937	937	937	5,017	815.71
1987-10-03	937	937	937	937	13,044	815.71
1987-10-02	927	927	927	927	5,017	807
1987-10-01	942	942	942	942	4,014	820.06
1987-09-30	947	947	947	947	18,061	824.41
1987-09-29	903	918	903	918	2,007	799.16
1987-09-28	917	917	897	897	8,027	780.88
1987-09-26	917	917	907	907	18,061	789.59
1987-09-25	907	917	904	917	60,204	798.29
1987-09-24	907	927	907	917	57,194	798.29
1987-09-21	952	952	937	937	32,109	815.71
1987-09-18	937	937	932	932	75,256	811.35
1987-09-17	947	947	937	947	16,055	824.41
1987-09-16	957	957	957	957	1,003	833.12
1987-09-14	957	957	957	957	2,007	833.12
1987-09-11	967	967	957	957	12,041	833.12
1987-09-09	977	977	977	977	10,034	850.53
1987-09-08	957	967	957	967	10,034	841.82
1987-09-07	957	957	957	957	3,010	833.12
1987-09-04	957	977	957	957	4,014	833.12
1987-09-03	957	977	957	977	2,007	850.53
1987-09-02	977	977	967	967	11,037	841.82
1987-09-01	967	967	967	967	1,003	841.82
1987-08-31	977	977	977	977	7,024	850.53
1987-08-29	977	977	977	977	7,024	850.53
1987-08-28	977	977	977	977	13,044	850.53
1987-08-27	958	959	957	957	9,031	833.12
1987-08-26	967	967	967	967	13,044	841.82
1987-08-25	977	977	977	977	2,007	850.53
1987-08-24	987	997	987	997	18,061	867.94
1987-08-22	977	977	977	977	6,020	850.53
1987-08-21	977	977	977	977	16,055	850.53
1987-08-18	997	997	987	987	6,020	859.23
1987-08-13	977	997	977	997	7,024	867.94
1987-08-12	977	977	977	977	1,003	850.53
1987-08-10	997	997	997	997	2,007	867.94
1987-08-07	1,007	1,007	1,007	1,007	7,024	876.64
1987-08-06	1,007	1,017	1,007	1,017	5,017	885.35
1987-08-05	997	997	997	997	10,034	867.94
1987-08-04	957	987	957	987	8,027	859.23
1987-08-01	987	987	987	987	3,010	859.23
1987-07-31	987	987	987	987	3,010	859.23
1987-07-30	1,007	1,007	987	987	24,082	859.23
1987-07-29	1,017	1,017	1,017	1,017	33,112	885.35
1987-07-28	1,007	1,017	997	1,017	130,443	885.35
1987-07-27	997	1,007	997	1,007	8,027	876.64
1987-07-25	1,007	1,007	1,007	1,007	3,010	876.64
1987-07-24	997	1,007	997	1,007	7,024	876.64
1987-07-23	1,007	1,007	997	997	48,164	867.94
1987-07-22	1,017	1,017	997	997	55,187	867.94
1987-07-21	1,027	1,027	1,017	1,027	56,191	894.05
1987-07-20	1,017	1,017	1,017	1,017	34,116	885.35
1987-07-17	1,017	1,017	1,017	1,017	46,157	885.35
1987-07-16	1,017	1,017	1,017	1,017	27,092	885.35
1987-07-15	1,017	1,017	1,017	1,017	16,055	885.35
1987-07-14	1,017	1,017	1,017	1,017	7,024	885.35
1987-07-13	1,017	1,027	1,017	1,017	30,102	885.35
1987-07-10	1,017	1,017	997	997	58,198	867.94
1987-07-09	1,017	1,017	1,017	1,017	25,085	885.35
1987-07-08	1,017	1,017	1,017	1,017	21,072	885.35
1987-07-07	1,027	1,027	1,017	1,017	77,262	885.35
1987-07-06	1,017	1,027	1,017	1,017	38,129	885.35
1987-07-04	1,027	1,027	1,017	1,017	33,112	885.35
1987-07-03	1,036	1,036	1,027	1,027	68,232	894.05
1987-07-02	1,027	1,046	1,027	1,027	218,743	894.05
1987-07-01	1,017	1,027	997	1,027	46,157	894.05
1987-06-30	1,046	1,046	1,017	1,017	76,259	885.35
1987-06-29	1,036	1,046	1,036	1,046	26,089	910.60
1987-06-27	1,007	1,027	1,007	1,007	32,109	876.64
1987-06-26	1,046	1,046	1,027	1,046	98,334	910.60
1987-06-25	1,027	1,046	1,027	1,046	25,085	910.60
1987-06-24	1,046	1,046	1,027	1,046	50,170	910.60
1987-06-23	1,046	1,046	1,046	1,046	42,143	910.60
1987-06-22	1,046	1,046	1,027	1,046	39,133	910.60
1987-06-19	1,027	1,066	1,027	1,027	91,310	894.05
1987-06-18	1,056	1,056	1,046	1,046	31,106	910.60
1987-06-17	1,046	1,046	1,046	1,046	6,020	910.60
1987-06-16	1,056	1,066	1,046	1,066	21,072	928.01
1987-06-15	1,046	1,096	1,036	1,036	142,484	901.89
1987-06-12	1,046	1,086	1,036	1,086	118,402	945.42
1987-06-11	1,126	1,136	1,066	1,066	146,497	928.01
1987-06-10	993	1,096	993	1,096	261,889	954.12
1987-06-09	967	989	967	989	19,065	860.97
1987-06-08	972	972	971	972	18,061	846.17
1987-06-06	967	977	958	958	6,020	833.99
1987-06-05	959	967	957	957	11,037	833.12
1987-06-04	967	977	957	957	20,068	833.12
1987-06-03	949	958	949	957	32,109	833.12
1987-06-02	951	951	949	949	33,112	826.15
1987-06-01	957	957	949	949	13,044	826.15
1987-05-30	949	952	949	949	11,037	826.15
1987-05-29	947	947	947	947	53,181	824.41
1987-05-28	947	955	947	947	35,119	824.41
1987-05-27	947	957	947	955	109,371	831.38
1987-05-26	952	952	947	947	30,102	824.41
1987-05-25	952	957	947	957	34,116	833.12
1987-05-23	966	966	957	957	9,031	833.12
1987-05-22	977	977	976	977	30,102	850.53
1987-05-21	932	957	932	957	37,126	833.12
1987-05-20	937	942	937	942	33,112	820.06
1987-05-19	957	967	957	966	21,072	840.95
1987-05-18	966	967	957	957	86,293	833.12
1987-05-15	967	968	967	967	23,078	841.82
1987-05-14	967	968	967	968	14,048	842.69
1987-05-13	977	985	967	967	12,041	841.82
1987-05-12	986	987	977	985	37,126	857.49
1987-05-11	987	987	987	987	8,027	859.23
1987-05-08	977	997	977	987	24,082	859.23
1987-05-07	982	992	977	977	17,058	850.53
1987-05-06	995	997	992	997	9,031	867.94
1987-05-02	977	992	977	992	30,102	863.59
1987-05-01	977	977	977	977	18,061	850.53
1987-04-30	947	947	937	947	12,041	824.41
1987-04-28	947	947	922	947	40,136	824.41
1987-04-27	985	985	984	984	7,024	856.62
1987-04-25	1,027	1,027	986	986	41,140	858.36
1987-04-24	997	1,027	987	1,027	67,228	894.05
1987-04-23	1,027	1,036	997	1,027	86,293	894.05
1987-04-22	1,046	1,046	1,027	1,046	151,514	910.60
1987-04-21	947	1,046	947	1,046	203,692	910.60
1987-04-20	947	948	927	948	138,470	825.28
1987-04-17	897	947	897	947	97,330	824.41
1987-04-16	897	897	887	897	109,371	780.88
1987-04-15	857	858	848	848	142,484	738.23
1987-04-14	807	847	807	837	107,365	728.65
1987-04-13	818	832	808	827	118,402	719.94
1987-04-10	777	809	767	808	81,276	703.40
1987-04-09	747	778	746	777	98,334	676.42
1987-04-07	747	747	747	747	7,024	650.30
1987-04-06	741	747	740	747	37,126	650.30
1987-04-04	741	742	741	742	4,014	645.95
1987-04-03	742	742	742	742	1,003	645.95
1987-04-02	742	747	742	747	69,235	650.30
1987-04-01	746	746	742	742	35,119	645.95
1987-03-31	742	747	742	747	24,082	650.30
1987-03-30	747	747	737	737	6,020	641.60
1987-03-28	742	757	742	757	15,051	659.01
1987-03-27	733	747	733	733	86,293	638.11
1987-03-26	728	729	728	728	38,129	633.76
1987-03-25	723	733	718	733	41,140	638.11
1987-03-24	728	728	724	725	14,048	631.15
1987-03-23	727	733	726	733	214,729	638.11
1987-03-20	736	736	736	736	3,010	640.72
1987-03-19	740	742	740	742	20,068	645.95
1987-03-18	735	742	728	742	117,399	645.95
1987-03-17	715	734	708	734	80,273	638.98
1987-03-16	716	716	713	715	20,068	622.44
1987-03-13	715	715	715	715	14,048	622.44
1987-03-12	715	715	708	715	35,119	622.44
1987-03-11	715	716	706	716	27,092	623.31
1987-03-10	715	715	714	715	10,034	622.44
1987-03-06	716	716	713	716	24,082	623.31
1987-03-05	717	717	706	717	24,082	624.18
1987-03-04	708	717	699	717	22,075	624.18
1987-03-03	717	717	716	716	26,089	623.31
1987-03-02	711	718	709	718	15,051	625.05
1987-02-28	718	721	717	721	14,048	627.67
1987-02-27	717	718	717	718	6,020	625.05
1987-02-26	718	721	703	721	77,262	627.67
1987-02-25	702	718	702	718	115,392	625.05
1987-02-24	706	706	698	706	60,204	614.61
1987-02-23	718	718	706	713	67,228	620.70
1987-02-20	723	723	718	718	49,167	625.05
1987-02-19	717	723	708	723	34,116	629.41
1987-02-18	698	717	698	717	55,187	624.18
1987-02-17	703	703	703	703	37,126	612
1987-02-16	708	708	702	703	36,123	612
1987-02-13	698	708	687	708	173,589	616.35
1987-02-12	718	718	697	698	23,078	607.64
1987-02-10	702	708	698	708	42,143	616.35
1987-02-09	698	703	688	702	39,133	611.13
1987-02-07	695	707	695	707	17,058	615.48
1987-02-06	703	705	693	705	54,184	613.74
1987-02-05	701	717	698	717	48,164	624.18
1987-02-04	673	701	672	701	98,334	610.26
1987-02-03	702	702	668	693	62,211	603.29
1987-02-02	725	727	706	706	32,109	614.61
1987-01-31	718	728	718	727	50,170	632.89
1987-01-30	713	717	698	700	86,293	609.39
1987-01-29	708	728	702	713	269,917	620.70
1987-01-28	658	711	658	698	414,407	607.64
1987-01-27	633	668	625	653	125,426	568.47
1987-01-26	628	634	626	633	34,116	551.06
1987-01-24	628	634	628	633	30,102	551.06
1987-01-23	614	638	614	635	241,821	552.80
1987-01-22	603	628	603	614	125,426	534.52
1987-01-21	595	608	595	603	64,218	524.94
1987-01-20	602	602	597	598	39,133	520.59
1987-01-19	603	603	594	602	28,095	524.07
1987-01-16	607	608	606	607	21,072	528.42
1987-01-14	588	608	588	608	31,106	529.29
1987-01-13	598	598	598	598	5,017	520.59
1987-01-12	608	608	599	599	3,010	521.46
1987-01-09	598	613	598	613	81,276	533.65
1987-01-08	590	598	590	598	4,014	520.59
1987-01-07	589	600	589	600	25,085	522.33
1987-01-06	578	583	578	583	9,031	507.53
1987-01-05	578	578	578	578	3,010	503.18

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