8358 スルガ銀行(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 680 | 695 | 680 | 695 | 11,000 | 695 |
| 1997-12-29 | 680 | 680 | 677 | 679 | 7,000 | 679 |
| 1997-12-26 | 680 | 680 | 680 | 680 | 22,000 | 680 |
| 1997-12-25 | 676 | 685 | 654 | 685 | 47,000 | 685 |
| 1997-12-24 | 665 | 676 | 663 | 676 | 96,000 | 676 |
| 1997-12-22 | 675 | 675 | 640 | 670 | 153,000 | 670 |
| 1997-12-19 | 684 | 684 | 669 | 675 | 1,418,000 | 675 |
| 1997-12-18 | 695 | 695 | 680 | 685 | 31,000 | 685 |
| 1997-12-17 | 689 | 690 | 685 | 690 | 91,000 | 690 |
| 1997-12-16 | 680 | 695 | 680 | 691 | 31,000 | 691 |
| 1997-12-15 | 680 | 680 | 658 | 676 | 24,000 | 676 |
| 1997-12-12 | 670 | 684 | 670 | 681 | 167,000 | 681 |
| 1997-12-11 | 698 | 698 | 690 | 690 | 56,000 | 690 |
| 1997-12-10 | 701 | 701 | 695 | 699 | 21,000 | 699 |
| 1997-12-09 | 699 | 702 | 696 | 701 | 253,000 | 701 |
| 1997-12-08 | 700 | 701 | 700 | 701 | 72,000 | 701 |
| 1997-12-05 | 685 | 700 | 685 | 687 | 15,000 | 687 |
| 1997-12-04 | 670 | 690 | 670 | 687 | 36,000 | 687 |
| 1997-12-03 | 695 | 695 | 689 | 690 | 6,000 | 690 |
| 1997-12-02 | 700 | 700 | 695 | 696 | 38,000 | 696 |
| 1997-12-01 | 693 | 700 | 691 | 700 | 29,000 | 700 |
| 1997-11-28 | 690 | 696 | 690 | 693 | 37,000 | 693 |
| 1997-11-27 | 660 | 670 | 650 | 670 | 24,000 | 670 |
| 1997-11-26 | 667 | 670 | 657 | 657 | 51,000 | 657 |
| 1997-11-25 | 687 | 687 | 677 | 677 | 30,000 | 677 |
| 1997-11-21 | 690 | 690 | 689 | 690 | 34,000 | 690 |
| 1997-11-20 | 659 | 667 | 659 | 659 | 34,000 | 659 |
| 1997-11-19 | 675 | 675 | 659 | 659 | 22,000 | 659 |
| 1997-11-18 | 662 | 685 | 658 | 685 | 39,000 | 685 |
| 1997-11-17 | 615 | 658 | 615 | 658 | 43,000 | 658 |
| 1997-11-14 | 611 | 621 | 611 | 621 | 31,000 | 621 |
| 1997-11-13 | 620 | 621 | 620 | 621 | 10,000 | 621 |
| 1997-11-12 | 625 | 625 | 619 | 625 | 69,000 | 625 |
| 1997-11-11 | 620 | 622 | 610 | 610 | 15,000 | 610 |
| 1997-11-10 | 615 | 620 | 610 | 620 | 27,000 | 620 |
| 1997-11-07 | 620 | 622 | 610 | 615 | 27,000 | 615 |
| 1997-11-06 | 614 | 621 | 614 | 620 | 22,000 | 620 |
| 1997-11-05 | 620 | 620 | 615 | 615 | 62,000 | 615 |
| 1997-11-04 | 613 | 615 | 611 | 615 | 28,000 | 615 |
| 1997-10-31 | 613 | 614 | 608 | 614 | 27,000 | 614 |
| 1997-10-30 | 617 | 617 | 613 | 613 | 18,000 | 613 |
| 1997-10-29 | 618 | 618 | 617 | 618 | 8,000 | 618 |
| 1997-10-28 | 608 | 608 | 608 | 608 | 4,000 | 608 |
| 1997-10-27 | 601 | 603 | 600 | 603 | 18,000 | 603 |
| 1997-10-24 | 600 | 606 | 595 | 603 | 27,000 | 603 |
| 1997-10-23 | 610 | 610 | 609 | 610 | 7,000 | 610 |
| 1997-10-22 | 610 | 610 | 608 | 610 | 44,000 | 610 |
| 1997-10-21 | 610 | 615 | 610 | 610 | 23,000 | 610 |
| 1997-10-20 | 620 | 620 | 614 | 616 | 19,000 | 616 |
| 1997-10-17 | 619 | 619 | 600 | 615 | 178,000 | 615 |
| 1997-10-16 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 1997-10-15 | 640 | 641 | 620 | 620 | 32,000 | 620 |
| 1997-10-14 | 650 | 650 | 646 | 646 | 12,000 | 646 |
| 1997-10-13 | 655 | 655 | 649 | 650 | 15,000 | 650 |
| 1997-10-09 | 677 | 677 | 640 | 660 | 40,000 | 660 |
| 1997-10-08 | 686 | 687 | 686 | 687 | 4,000 | 687 |
| 1997-10-07 | 692 | 697 | 684 | 686 | 25,000 | 686 |
| 1997-10-06 | 699 | 699 | 695 | 699 | 20,000 | 699 |
| 1997-10-03 | 705 | 705 | 699 | 700 | 32,000 | 700 |
| 1997-10-02 | 716 | 717 | 707 | 715 | 44,000 | 715 |
| 1997-10-01 | 695 | 705 | 695 | 700 | 28,000 | 700 |
| 1997-09-30 | 699 | 704 | 699 | 703 | 82,000 | 703 |
| 1997-09-29 | 690 | 695 | 690 | 695 | 13,000 | 695 |
| 1997-09-26 | 694 | 695 | 693 | 695 | 16,000 | 695 |
| 1997-09-25 | 694 | 694 | 684 | 694 | 27,000 | 694 |
| 1997-09-24 | 700 | 700 | 696 | 700 | 32,000 | 700 |
| 1997-09-22 | 698 | 700 | 690 | 700 | 91,000 | 700 |
| 1997-09-19 | 679 | 699 | 678 | 699 | 46,000 | 699 |
| 1997-09-18 | 676 | 685 | 676 | 685 | 179,000 | 685 |
| 1997-09-17 | 678 | 679 | 676 | 676 | 733,000 | 676 |
| 1997-09-16 | 676 | 678 | 675 | 677 | 677,000 | 677 |
| 1997-09-12 | 679 | 679 | 660 | 676 | 142,000 | 676 |
| 1997-09-11 | 685 | 685 | 662 | 679 | 50,000 | 679 |
| 1997-09-10 | 700 | 706 | 690 | 700 | 38,000 | 700 |
| 1997-09-09 | 700 | 708 | 700 | 708 | 20,000 | 708 |
| 1997-09-08 | 710 | 710 | 703 | 710 | 30,000 | 710 |
| 1997-09-05 | 703 | 710 | 703 | 710 | 17,000 | 710 |
| 1997-09-04 | 709 | 713 | 709 | 710 | 52,000 | 710 |
| 1997-09-03 | 714 | 715 | 710 | 713 | 350,000 | 713 |
| 1997-09-02 | 710 | 714 | 700 | 714 | 37,000 | 714 |
| 1997-09-01 | 714 | 715 | 714 | 714 | 21,000 | 714 |
| 1997-08-29 | 710 | 714 | 704 | 714 | 20,000 | 714 |
| 1997-08-28 | 715 | 715 | 710 | 710 | 23,000 | 710 |
| 1997-08-27 | 709 | 710 | 703 | 710 | 60,000 | 710 |
| 1997-08-26 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1997-08-25 | 699 | 710 | 699 | 710 | 288,000 | 710 |
| 1997-08-22 | 710 | 710 | 699 | 699 | 43,000 | 699 |
| 1997-08-21 | 703 | 710 | 703 | 706 | 12,000 | 706 |
| 1997-08-20 | 709 | 720 | 707 | 710 | 14,000 | 710 |
| 1997-08-19 | 710 | 710 | 709 | 709 | 16,000 | 709 |
| 1997-08-18 | 710 | 710 | 703 | 709 | 8,000 | 709 |
| 1997-08-15 | 703 | 710 | 703 | 710 | 13,000 | 710 |
| 1997-08-14 | 702 | 710 | 702 | 710 | 8,000 | 710 |
| 1997-08-13 | 703 | 703 | 693 | 702 | 39,000 | 702 |
| 1997-08-12 | 703 | 703 | 702 | 702 | 11,000 | 702 |
| 1997-08-11 | 702 | 710 | 702 | 702 | 16,000 | 702 |
| 1997-08-08 | 700 | 715 | 695 | 715 | 17,000 | 715 |
| 1997-08-07 | 709 | 710 | 689 | 710 | 32,000 | 710 |
| 1997-08-06 | 706 | 709 | 690 | 709 | 18,000 | 709 |
| 1997-08-05 | 695 | 712 | 695 | 705 | 14,000 | 705 |
| 1997-08-04 | 688 | 700 | 678 | 700 | 84,000 | 700 |
| 1997-08-01 | 707 | 708 | 688 | 688 | 22,000 | 688 |
| 1997-07-31 | 708 | 708 | 703 | 708 | 70,000 | 708 |
| 1997-07-30 | 709 | 709 | 700 | 708 | 1,030,000 | 708 |
| 1997-07-29 | 719 | 719 | 710 | 715 | 47,000 | 715 |
| 1997-07-28 | 715 | 715 | 705 | 714 | 60,000 | 714 |
| 1997-07-25 | 715 | 716 | 710 | 715 | 24,000 | 715 |
| 1997-07-24 | 714 | 715 | 712 | 715 | 34,000 | 715 |
| 1997-07-23 | 718 | 718 | 710 | 714 | 18,000 | 714 |
| 1997-07-22 | 720 | 720 | 720 | 720 | 17,000 | 720 |
| 1997-07-18 | 717 | 719 | 716 | 719 | 8,000 | 719 |
| 1997-07-17 | 720 | 720 | 715 | 716 | 6,000 | 716 |
| 1997-07-16 | 720 | 720 | 710 | 720 | 43,000 | 720 |
| 1997-07-15 | 714 | 715 | 713 | 714 | 20,000 | 714 |
| 1997-07-14 | 719 | 719 | 710 | 714 | 15,000 | 714 |
| 1997-07-11 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 1997-07-10 | 715 | 715 | 714 | 714 | 11,000 | 714 |
| 1997-07-09 | 715 | 715 | 711 | 715 | 23,000 | 715 |
| 1997-07-08 | 710 | 715 | 710 | 715 | 9,000 | 715 |
| 1997-07-07 | 719 | 720 | 705 | 720 | 20,000 | 720 |
| 1997-07-04 | 715 | 720 | 701 | 720 | 31,000 | 720 |
| 1997-07-03 | 720 | 720 | 708 | 715 | 25,000 | 715 |
| 1997-07-02 | 717 | 720 | 706 | 720 | 29,000 | 720 |
| 1997-07-01 | 705 | 715 | 692 | 715 | 55,000 | 715 |
| 1997-06-30 | 710 | 720 | 706 | 720 | 34,000 | 720 |
| 1997-06-27 | 722 | 722 | 705 | 719 | 75,000 | 719 |
| 1997-06-26 | 720 | 722 | 720 | 722 | 7,000 | 722 |
| 1997-06-25 | 717 | 720 | 717 | 720 | 25,000 | 720 |
| 1997-06-24 | 720 | 720 | 720 | 720 | 17,000 | 720 |
| 1997-06-23 | 720 | 720 | 717 | 720 | 25,000 | 720 |
| 1997-06-20 | 715 | 717 | 709 | 717 | 32,000 | 717 |
| 1997-06-19 | 715 | 715 | 715 | 715 | 21,000 | 715 |
| 1997-06-18 | 721 | 721 | 710 | 715 | 15,000 | 715 |
| 1997-06-17 | 722 | 722 | 712 | 720 | 91,000 | 720 |
| 1997-06-16 | 720 | 720 | 709 | 720 | 18,000 | 720 |
| 1997-06-13 | 705 | 710 | 705 | 710 | 61,000 | 710 |
| 1997-06-12 | 710 | 721 | 710 | 710 | 36,000 | 710 |
| 1997-06-11 | 703 | 714 | 702 | 710 | 16,000 | 710 |
| 1997-06-10 | 701 | 702 | 700 | 702 | 42,000 | 702 |
| 1997-06-09 | 700 | 702 | 694 | 702 | 21,000 | 702 |
| 1997-06-06 | 698 | 700 | 698 | 700 | 22,000 | 700 |
| 1997-06-05 | 698 | 702 | 693 | 702 | 36,000 | 702 |
| 1997-06-04 | 699 | 700 | 699 | 699 | 11,000 | 699 |
| 1997-06-03 | 701 | 701 | 696 | 700 | 22,000 | 700 |
| 1997-06-02 | 694 | 702 | 694 | 702 | 6,000 | 702 |
| 1997-05-30 | 701 | 701 | 690 | 700 | 94,000 | 700 |
| 1997-05-29 | 695 | 701 | 695 | 701 | 17,000 | 701 |
| 1997-05-28 | 690 | 701 | 690 | 701 | 16,000 | 701 |
| 1997-05-27 | 700 | 700 | 689 | 690 | 41,000 | 690 |
| 1997-05-26 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1997-05-23 | 701 | 701 | 701 | 701 | 48,000 | 701 |
| 1997-05-22 | 695 | 698 | 695 | 698 | 39,000 | 698 |
| 1997-05-21 | 700 | 701 | 698 | 700 | 35,000 | 700 |
| 1997-05-20 | 700 | 700 | 700 | 700 | 27,000 | 700 |
| 1997-05-19 | 701 | 701 | 700 | 700 | 33,000 | 700 |
| 1997-05-16 | 683 | 702 | 683 | 702 | 72,000 | 702 |
| 1997-05-15 | 676 | 686 | 676 | 685 | 38,000 | 685 |
| 1997-05-14 | 686 | 686 | 686 | 686 | 5,000 | 686 |
| 1997-05-13 | 669 | 700 | 669 | 686 | 134,000 | 686 |
| 1997-05-12 | 689 | 689 | 683 | 689 | 145,000 | 689 |
| 1997-05-09 | 685 | 694 | 680 | 689 | 71,000 | 689 |
| 1997-05-08 | 680 | 685 | 675 | 685 | 160,000 | 685 |
| 1997-05-07 | 690 | 695 | 684 | 694 | 77,000 | 694 |
| 1997-05-06 | 685 | 702 | 682 | 700 | 60,000 | 700 |
| 1997-05-02 | 670 | 680 | 670 | 680 | 33,000 | 680 |
| 1997-05-01 | 670 | 680 | 670 | 680 | 100,000 | 680 |
| 1997-04-30 | 668 | 680 | 668 | 680 | 58,000 | 680 |
| 1997-04-28 | 663 | 668 | 663 | 668 | 27,000 | 668 |
| 1997-04-25 | 663 | 673 | 641 | 673 | 34,000 | 673 |
| 1997-04-24 | 679 | 685 | 673 | 673 | 84,000 | 673 |
| 1997-04-23 | 680 | 680 | 678 | 679 | 33,000 | 679 |
| 1997-04-22 | 664 | 665 | 650 | 662 | 93,000 | 662 |
| 1997-04-21 | 677 | 680 | 660 | 660 | 114,000 | 660 |
| 1997-04-18 | 678 | 678 | 674 | 675 | 41,000 | 675 |
| 1997-04-17 | 672 | 678 | 672 | 675 | 36,000 | 675 |
| 1997-04-16 | 661 | 675 | 657 | 675 | 101,000 | 675 |
| 1997-04-15 | 635 | 661 | 635 | 661 | 47,000 | 661 |
| 1997-04-14 | 615 | 635 | 613 | 635 | 119,000 | 635 |
| 1997-04-11 | 617 | 625 | 616 | 625 | 84,000 | 625 |
| 1997-04-10 | 638 | 638 | 620 | 620 | 54,000 | 620 |
| 1997-04-09 | 655 | 655 | 628 | 639 | 46,000 | 639 |
| 1997-04-08 | 650 | 658 | 647 | 657 | 33,000 | 657 |
| 1997-04-07 | 670 | 670 | 641 | 660 | 91,000 | 660 |
| 1997-04-04 | 660 | 671 | 660 | 671 | 40,000 | 671 |
| 1997-04-03 | 669 | 673 | 661 | 671 | 49,000 | 671 |
| 1997-04-02 | 641 | 659 | 640 | 659 | 30,000 | 659 |
| 1997-04-01 | 640 | 640 | 628 | 640 | 37,000 | 640 |
| 1997-03-31 | 640 | 659 | 640 | 640 | 23,000 | 640 |
| 1997-03-28 | 630 | 640 | 630 | 640 | 48,000 | 640 |
| 1997-03-27 | 658 | 658 | 627 | 630 | 53,000 | 630 |
| 1997-03-26 | 648 | 648 | 648 | 648 | 10,000 | 648 |
| 1997-03-25 | 658 | 658 | 628 | 648 | 155,000 | 648 |
| 1997-03-24 | 670 | 670 | 663 | 663 | 22,000 | 663 |
| 1997-03-21 | 662 | 663 | 661 | 663 | 20,000 | 663 |
| 1997-03-19 | 665 | 670 | 665 | 669 | 115,000 | 669 |
| 1997-03-18 | 659 | 665 | 650 | 665 | 192,000 | 665 |
| 1997-03-17 | 650 | 660 | 650 | 660 | 106,000 | 660 |
| 1997-03-14 | 640 | 650 | 638 | 645 | 122,000 | 645 |
| 1997-03-13 | 649 | 650 | 631 | 650 | 958,000 | 650 |
| 1997-03-12 | 642 | 650 | 642 | 650 | 738,000 | 650 |
| 1997-03-11 | 644 | 650 | 640 | 650 | 23,000 | 650 |
| 1997-03-10 | 644 | 644 | 636 | 640 | 15,000 | 640 |
| 1997-03-07 | 639 | 644 | 639 | 644 | 17,000 | 644 |
| 1997-03-06 | 639 | 645 | 632 | 645 | 24,000 | 645 |
| 1997-03-05 | 641 | 645 | 630 | 645 | 52,000 | 645 |
| 1997-03-04 | 645 | 647 | 640 | 645 | 52,000 | 645 |
| 1997-03-03 | 645 | 645 | 632 | 645 | 36,000 | 645 |
| 1997-02-28 | 648 | 650 | 643 | 650 | 22,000 | 650 |
| 1997-02-27 | 653 | 653 | 648 | 648 | 21,000 | 648 |
| 1997-02-26 | 673 | 673 | 653 | 653 | 25,000 | 653 |
| 1997-02-25 | 675 | 678 | 674 | 678 | 10,000 | 678 |
| 1997-02-24 | 679 | 680 | 675 | 680 | 45,000 | 680 |
| 1997-02-21 | 679 | 684 | 670 | 679 | 38,000 | 679 |
| 1997-02-20 | 670 | 682 | 670 | 679 | 57,000 | 679 |
| 1997-02-19 | 675 | 675 | 650 | 665 | 60,000 | 665 |
| 1997-02-18 | 673 | 673 | 668 | 668 | 10,000 | 668 |
| 1997-02-17 | 665 | 673 | 651 | 673 | 35,000 | 673 |
| 1997-02-14 | 654 | 659 | 654 | 655 | 13,000 | 655 |
| 1997-02-13 | 670 | 675 | 641 | 659 | 53,000 | 659 |
| 1997-02-12 | 665 | 670 | 663 | 670 | 20,000 | 670 |
| 1997-02-10 | 655 | 670 | 650 | 670 | 146,000 | 670 |
| 1997-02-07 | 669 | 669 | 660 | 669 | 16,000 | 669 |
| 1997-02-06 | 648 | 660 | 648 | 660 | 37,000 | 660 |
| 1997-02-05 | 665 | 668 | 645 | 653 | 67,000 | 653 |
| 1997-02-04 | 665 | 670 | 664 | 665 | 19,000 | 665 |
| 1997-02-03 | 669 | 669 | 665 | 665 | 15,000 | 665 |
| 1997-01-31 | 665 | 665 | 659 | 660 | 27,000 | 660 |
| 1997-01-30 | 665 | 665 | 645 | 645 | 44,000 | 645 |
| 1997-01-29 | 656 | 665 | 655 | 665 | 30,000 | 665 |
| 1997-01-28 | 657 | 665 | 655 | 665 | 53,000 | 665 |
| 1997-01-27 | 665 | 675 | 655 | 655 | 123,000 | 655 |
| 1997-01-24 | 685 | 685 | 665 | 675 | 69,000 | 675 |
| 1997-01-23 | 695 | 700 | 682 | 685 | 28,000 | 685 |
| 1997-01-22 | 682 | 700 | 682 | 692 | 25,000 | 692 |
| 1997-01-21 | 678 | 678 | 668 | 671 | 161,000 | 671 |
| 1997-01-20 | 690 | 690 | 670 | 670 | 147,000 | 670 |
| 1997-01-17 | 679 | 680 | 670 | 670 | 52,000 | 670 |
| 1997-01-16 | 684 | 690 | 684 | 689 | 24,000 | 689 |
| 1997-01-14 | 690 | 695 | 660 | 682 | 40,000 | 682 |
| 1997-01-13 | 665 | 700 | 660 | 700 | 61,000 | 700 |
| 1997-01-10 | 685 | 685 | 671 | 675 | 84,000 | 675 |
| 1997-01-09 | 690 | 690 | 685 | 690 | 15,000 | 690 |
| 1997-01-08 | 700 | 700 | 685 | 690 | 39,000 | 690 |
| 1997-01-07 | 700 | 700 | 690 | 690 | 12,000 | 690 |
| 1997-01-06 | 700 | 700 | 695 | 700 | 5,000 | 700 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
