8358 スルガ銀行(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 616 | 620 | 608 | 617 | 176,000 | 617 |
| 2001-12-27 | 610 | 611 | 590 | 606 | 149,000 | 606 |
| 2001-12-26 | 600 | 609 | 600 | 609 | 191,000 | 609 |
| 2001-12-25 | 600 | 614 | 583 | 614 | 284,000 | 614 |
| 2001-12-21 | 620 | 627 | 584 | 600 | 627,000 | 600 |
| 2001-12-20 | 621 | 630 | 608 | 610 | 438,000 | 610 |
| 2001-12-19 | 635 | 639 | 610 | 617 | 541,000 | 617 |
| 2001-12-18 | 655 | 670 | 640 | 650 | 174,000 | 650 |
| 2001-12-17 | 635 | 668 | 635 | 645 | 145,000 | 645 |
| 2001-12-14 | 680 | 691 | 655 | 655 | 742,000 | 655 |
| 2001-12-13 | 686 | 692 | 679 | 690 | 906,000 | 690 |
| 2001-12-12 | 630 | 676 | 629 | 676 | 525,000 | 676 |
| 2001-12-11 | 603 | 608 | 595 | 601 | 431,000 | 601 |
| 2001-12-10 | 616 | 620 | 602 | 612 | 186,000 | 612 |
| 2001-12-07 | 646 | 651 | 611 | 615 | 512,000 | 615 |
| 2001-12-06 | 668 | 690 | 633 | 644 | 740,000 | 644 |
| 2001-12-05 | 646 | 655 | 614 | 628 | 1,261,000 | 628 |
| 2001-12-04 | 680 | 701 | 645 | 656 | 768,000 | 656 |
| 2001-12-03 | 742 | 743 | 696 | 699 | 544,000 | 699 |
| 2001-11-30 | 761 | 761 | 723 | 738 | 1,156,000 | 738 |
| 2001-11-29 | 767 | 785 | 767 | 769 | 257,000 | 769 |
| 2001-11-28 | 808 | 811 | 768 | 777 | 580,000 | 777 |
| 2001-11-27 | 807 | 840 | 807 | 818 | 354,000 | 818 |
| 2001-11-26 | 795 | 823 | 795 | 799 | 312,000 | 799 |
| 2001-11-22 | 783 | 796 | 760 | 795 | 294,000 | 795 |
| 2001-11-21 | 780 | 800 | 769 | 799 | 366,000 | 799 |
| 2001-11-20 | 800 | 813 | 763 | 763 | 305,000 | 763 |
| 2001-11-19 | 800 | 810 | 797 | 799 | 155,000 | 799 |
| 2001-11-16 | 812 | 815 | 802 | 810 | 377,000 | 810 |
| 2001-11-15 | 823 | 826 | 813 | 823 | 578,000 | 823 |
| 2001-11-14 | 869 | 871 | 810 | 827 | 431,000 | 827 |
| 2001-11-13 | 875 | 882 | 859 | 868 | 260,000 | 868 |
| 2001-11-12 | 880 | 880 | 869 | 874 | 90,000 | 874 |
| 2001-11-09 | 885 | 895 | 883 | 886 | 144,000 | 886 |
| 2001-11-08 | 880 | 888 | 870 | 885 | 204,000 | 885 |
| 2001-11-07 | 879 | 884 | 860 | 874 | 206,000 | 874 |
| 2001-11-06 | 860 | 864 | 857 | 859 | 274,000 | 859 |
| 2001-11-05 | 850 | 880 | 850 | 870 | 313,000 | 870 |
| 2001-11-02 | 848 | 884 | 848 | 850 | 204,000 | 850 |
| 2001-11-01 | 880 | 885 | 850 | 851 | 97,000 | 851 |
| 2001-10-31 | 879 | 888 | 850 | 850 | 130,000 | 850 |
| 2001-10-30 | 885 | 898 | 866 | 880 | 162,000 | 880 |
| 2001-10-29 | 900 | 900 | 891 | 895 | 162,000 | 895 |
| 2001-10-26 | 900 | 900 | 886 | 890 | 166,000 | 890 |
| 2001-10-25 | 869 | 894 | 869 | 890 | 154,000 | 890 |
| 2001-10-24 | 870 | 910 | 869 | 874 | 225,000 | 874 |
| 2001-10-23 | 870 | 874 | 849 | 869 | 227,000 | 869 |
| 2001-10-22 | 869 | 869 | 842 | 850 | 83,000 | 850 |
| 2001-10-19 | 848 | 864 | 843 | 859 | 148,000 | 859 |
| 2001-10-18 | 820 | 841 | 820 | 830 | 511,000 | 830 |
| 2001-10-17 | 923 | 923 | 869 | 880 | 370,000 | 880 |
| 2001-10-16 | 938 | 948 | 915 | 923 | 195,000 | 923 |
| 2001-10-15 | 933 | 937 | 915 | 937 | 155,000 | 937 |
| 2001-10-12 | 906 | 935 | 906 | 935 | 305,000 | 935 |
| 2001-10-11 | 915 | 915 | 878 | 910 | 165,000 | 910 |
| 2001-10-10 | 924 | 924 | 901 | 905 | 136,000 | 905 |
| 2001-10-09 | 939 | 939 | 890 | 914 | 161,000 | 914 |
| 2001-10-05 | 950 | 950 | 912 | 930 | 309,000 | 930 |
| 2001-10-04 | 940 | 966 | 940 | 940 | 310,000 | 940 |
| 2001-10-03 | 924 | 950 | 920 | 930 | 465,000 | 930 |
| 2001-10-02 | 913 | 914 | 907 | 914 | 244,000 | 914 |
| 2001-10-01 | 899 | 919 | 892 | 914 | 436,000 | 914 |
| 2001-09-28 | 890 | 899 | 880 | 899 | 830,000 | 899 |
| 2001-09-27 | 887 | 900 | 883 | 900 | 297,000 | 900 |
| 2001-09-26 | 876 | 892 | 875 | 890 | 489,000 | 890 |
| 2001-09-25 | 837 | 880 | 829 | 868 | 462,000 | 868 |
| 2001-09-21 | 761 | 809 | 761 | 809 | 291,000 | 809 |
| 2001-09-20 | 745 | 755 | 725 | 751 | 293,000 | 751 |
| 2001-09-19 | 770 | 799 | 749 | 749 | 177,000 | 749 |
| 2001-09-18 | 850 | 850 | 790 | 790 | 235,000 | 790 |
| 2001-09-17 | 800 | 815 | 799 | 814 | 649,000 | 814 |
| 2001-09-14 | 798 | 813 | 790 | 801 | 359,000 | 801 |
| 2001-09-13 | 797 | 802 | 779 | 789 | 102,000 | 789 |
| 2001-09-12 | 787 | 801 | 787 | 787 | 140,000 | 787 |
| 2001-09-11 | 860 | 860 | 835 | 837 | 181,000 | 837 |
| 2001-09-10 | 862 | 870 | 850 | 860 | 93,000 | 860 |
| 2001-09-07 | 870 | 890 | 870 | 872 | 89,000 | 872 |
| 2001-09-06 | 890 | 895 | 870 | 877 | 199,000 | 877 |
| 2001-09-05 | 880 | 887 | 870 | 880 | 175,000 | 880 |
| 2001-09-04 | 872 | 899 | 872 | 899 | 178,000 | 899 |
| 2001-09-03 | 900 | 926 | 895 | 915 | 308,000 | 915 |
| 2001-08-31 | 910 | 910 | 865 | 894 | 326,000 | 894 |
| 2001-08-30 | 939 | 940 | 922 | 930 | 74,000 | 930 |
| 2001-08-29 | 959 | 959 | 945 | 955 | 359,000 | 955 |
| 2001-08-28 | 950 | 954 | 944 | 954 | 216,000 | 954 |
| 2001-08-27 | 950 | 954 | 949 | 950 | 146,000 | 950 |
| 2001-08-24 | 950 | 950 | 941 | 950 | 200,000 | 950 |
| 2001-08-23 | 947 | 957 | 947 | 950 | 351,000 | 950 |
| 2001-08-22 | 945 | 967 | 945 | 967 | 544,000 | 967 |
| 2001-08-21 | 912 | 930 | 912 | 925 | 182,000 | 925 |
| 2001-08-20 | 925 | 935 | 916 | 921 | 77,000 | 921 |
| 2001-08-17 | 947 | 947 | 931 | 935 | 121,000 | 935 |
| 2001-08-16 | 920 | 951 | 916 | 950 | 339,000 | 950 |
| 2001-08-15 | 925 | 936 | 920 | 929 | 110,000 | 929 |
| 2001-08-14 | 931 | 970 | 916 | 940 | 234,000 | 940 |
| 2001-08-13 | 930 | 948 | 920 | 947 | 156,000 | 947 |
| 2001-08-10 | 941 | 951 | 938 | 940 | 130,000 | 940 |
| 2001-08-09 | 932 | 953 | 932 | 940 | 90,000 | 940 |
| 2001-08-08 | 980 | 980 | 966 | 972 | 156,000 | 972 |
| 2001-08-07 | 950 | 985 | 950 | 985 | 222,000 | 985 |
| 2001-08-06 | 987 | 987 | 950 | 952 | 60,000 | 952 |
| 2001-08-03 | 950 | 997 | 950 | 994 | 356,000 | 994 |
| 2001-08-02 | 916 | 965 | 916 | 950 | 228,000 | 950 |
| 2001-08-01 | 912 | 933 | 906 | 913 | 485,000 | 913 |
| 2001-07-31 | 920 | 920 | 901 | 909 | 213,000 | 909 |
| 2001-07-30 | 936 | 936 | 909 | 911 | 62,000 | 911 |
| 2001-07-27 | 945 | 950 | 944 | 946 | 103,000 | 946 |
| 2001-07-26 | 937 | 965 | 926 | 965 | 91,000 | 965 |
| 2001-07-25 | 935 | 945 | 921 | 927 | 93,000 | 927 |
| 2001-07-24 | 906 | 940 | 900 | 940 | 184,000 | 940 |
| 2001-07-23 | 931 | 935 | 891 | 913 | 205,000 | 913 |
| 2001-07-19 | 1,000 | 1,010 | 960 | 966 | 251,000 | 966 |
| 2001-07-18 | 1,019 | 1,019 | 990 | 996 | 115,000 | 996 |
| 2001-07-17 | 971 | 1,000 | 971 | 1,000 | 70,000 | 1,000 |
| 2001-07-16 | 984 | 998 | 984 | 987 | 74,000 | 987 |
| 2001-07-13 | 993 | 1,012 | 974 | 974 | 223,000 | 974 |
| 2001-07-12 | 979 | 1,000 | 979 | 994 | 228,000 | 994 |
| 2001-07-11 | 1,015 | 1,028 | 988 | 989 | 260,000 | 989 |
| 2001-07-10 | 1,070 | 1,070 | 1,005 | 1,055 | 302,000 | 1,055 |
| 2001-07-09 | 1,060 | 1,070 | 1,042 | 1,069 | 355,000 | 1,069 |
| 2001-07-06 | 1,064 | 1,068 | 1,051 | 1,060 | 323,000 | 1,060 |
| 2001-07-05 | 1,018 | 1,018 | 992 | 1,008 | 220,000 | 1,008 |
| 2001-07-04 | 1,055 | 1,056 | 1,015 | 1,015 | 196,000 | 1,015 |
| 2001-07-03 | 1,070 | 1,070 | 1,048 | 1,055 | 157,000 | 1,055 |
| 2001-07-02 | 1,065 | 1,070 | 1,036 | 1,070 | 622,000 | 1,070 |
| 2001-06-29 | 1,053 | 1,065 | 1,045 | 1,050 | 549,000 | 1,050 |
| 2001-06-28 | 1,029 | 1,065 | 1,029 | 1,043 | 234,000 | 1,043 |
| 2001-06-27 | 1,007 | 1,031 | 1,006 | 1,029 | 172,000 | 1,029 |
| 2001-06-26 | 1,038 | 1,038 | 990 | 1,006 | 217,000 | 1,006 |
| 2001-06-25 | 1,049 | 1,050 | 1,030 | 1,038 | 282,000 | 1,038 |
| 2001-06-22 | 1,020 | 1,024 | 1,000 | 1,024 | 179,000 | 1,024 |
| 2001-06-21 | 951 | 1,021 | 951 | 999 | 301,000 | 999 |
| 2001-06-20 | 935 | 946 | 890 | 946 | 342,000 | 946 |
| 2001-06-19 | 917 | 950 | 917 | 925 | 259,000 | 925 |
| 2001-06-18 | 942 | 945 | 917 | 927 | 84,000 | 927 |
| 2001-06-15 | 920 | 947 | 891 | 891 | 218,000 | 891 |
| 2001-06-14 | 940 | 953 | 930 | 940 | 155,000 | 940 |
| 2001-06-13 | 922 | 954 | 922 | 936 | 239,000 | 936 |
| 2001-06-12 | 948 | 958 | 912 | 913 | 380,000 | 913 |
| 2001-06-11 | 970 | 974 | 950 | 958 | 216,000 | 958 |
| 2001-06-08 | 981 | 999 | 970 | 974 | 719,000 | 974 |
| 2001-06-07 | 991 | 1,015 | 990 | 991 | 225,000 | 991 |
| 2001-06-06 | 1,000 | 1,016 | 992 | 997 | 265,000 | 997 |
| 2001-06-05 | 1,030 | 1,035 | 1,000 | 1,015 | 346,000 | 1,015 |
| 2001-06-04 | 1,053 | 1,059 | 1,043 | 1,050 | 171,000 | 1,050 |
| 2001-06-01 | 1,050 | 1,051 | 1,030 | 1,051 | 425,000 | 1,051 |
| 2001-05-31 | 1,045 | 1,064 | 1,040 | 1,064 | 220,000 | 1,064 |
| 2001-05-30 | 1,050 | 1,055 | 1,033 | 1,050 | 205,000 | 1,050 |
| 2001-05-29 | 1,069 | 1,069 | 1,050 | 1,064 | 76,000 | 1,064 |
| 2001-05-28 | 1,035 | 1,060 | 1,020 | 1,055 | 315,000 | 1,055 |
| 2001-05-25 | 1,020 | 1,029 | 1,005 | 1,029 | 496,000 | 1,029 |
| 2001-05-24 | 1,005 | 1,005 | 940 | 1,000 | 1,070,000 | 1,000 |
| 2001-05-23 | 1,150 | 1,150 | 1,065 | 1,065 | 458,000 | 1,065 |
| 2001-05-22 | 1,180 | 1,183 | 1,150 | 1,170 | 715,000 | 1,170 |
| 2001-05-21 | 1,098 | 1,120 | 1,089 | 1,120 | 404,000 | 1,120 |
| 2001-05-18 | 1,030 | 1,070 | 1,030 | 1,049 | 237,000 | 1,049 |
| 2001-05-17 | 1,000 | 1,030 | 1,000 | 1,029 | 351,000 | 1,029 |
| 2001-05-16 | 986 | 999 | 985 | 990 | 152,000 | 990 |
| 2001-05-15 | 965 | 993 | 965 | 986 | 366,000 | 986 |
| 2001-05-14 | 994 | 995 | 962 | 965 | 127,000 | 965 |
| 2001-05-11 | 985 | 998 | 962 | 995 | 227,000 | 995 |
| 2001-05-10 | 960 | 990 | 935 | 976 | 68,000 | 976 |
| 2001-05-09 | 958 | 980 | 955 | 960 | 138,000 | 960 |
| 2001-05-08 | 990 | 990 | 940 | 960 | 146,000 | 960 |
| 2001-05-07 | 1,005 | 1,009 | 992 | 1,000 | 555,000 | 1,000 |
| 2001-05-02 | 970 | 995 | 960 | 995 | 990,000 | 995 |
| 2001-05-01 | 920 | 945 | 911 | 945 | 466,000 | 945 |
| 2001-04-27 | 890 | 901 | 890 | 900 | 288,000 | 900 |
| 2001-04-26 | 889 | 893 | 880 | 888 | 657,000 | 888 |
| 2001-04-25 | 860 | 870 | 857 | 869 | 357,000 | 869 |
| 2001-04-24 | 843 | 850 | 835 | 846 | 170,000 | 846 |
| 2001-04-23 | 841 | 860 | 841 | 844 | 166,000 | 844 |
| 2001-04-20 | 820 | 844 | 820 | 832 | 209,000 | 832 |
| 2001-04-19 | 850 | 859 | 800 | 808 | 536,000 | 808 |
| 2001-04-18 | 818 | 835 | 818 | 835 | 200,000 | 835 |
| 2001-04-17 | 802 | 810 | 802 | 810 | 250,000 | 810 |
| 2001-04-16 | 803 | 815 | 802 | 802 | 138,000 | 802 |
| 2001-04-13 | 802 | 807 | 801 | 802 | 248,000 | 802 |
| 2001-04-12 | 800 | 802 | 780 | 780 | 201,000 | 780 |
| 2001-04-11 | 800 | 800 | 759 | 792 | 443,000 | 792 |
| 2001-04-10 | 810 | 817 | 802 | 811 | 243,000 | 811 |
| 2001-04-09 | 810 | 818 | 790 | 810 | 319,000 | 810 |
| 2001-04-06 | 834 | 834 | 805 | 810 | 341,000 | 810 |
| 2001-04-05 | 793 | 815 | 793 | 805 | 369,000 | 805 |
| 2001-04-04 | 789 | 795 | 780 | 785 | 371,000 | 785 |
| 2001-04-03 | 778 | 795 | 776 | 795 | 925,000 | 795 |
| 2001-04-02 | 786 | 789 | 733 | 773 | 615,000 | 773 |
| 2001-03-30 | 860 | 875 | 822 | 835 | 164,000 | 835 |
| 2001-03-29 | 913 | 913 | 850 | 850 | 111,000 | 850 |
| 2001-03-28 | 910 | 930 | 860 | 930 | 358,000 | 930 |
| 2001-03-27 | 820 | 890 | 820 | 890 | 289,000 | 890 |
| 2001-03-26 | 790 | 820 | 781 | 820 | 345,000 | 820 |
| 2001-03-23 | 775 | 775 | 760 | 762 | 425,000 | 762 |
| 2001-03-22 | 804 | 821 | 790 | 795 | 441,000 | 795 |
| 2001-03-21 | 755 | 780 | 754 | 754 | 550,000 | 754 |
| 2001-03-19 | 745 | 780 | 737 | 754 | 418,000 | 754 |
| 2001-03-16 | 765 | 765 | 735 | 735 | 556,000 | 735 |
| 2001-03-15 | 781 | 781 | 761 | 767 | 262,000 | 767 |
| 2001-03-14 | 820 | 821 | 789 | 791 | 211,000 | 791 |
| 2001-03-13 | 837 | 837 | 819 | 824 | 120,000 | 824 |
| 2001-03-12 | 877 | 877 | 840 | 848 | 155,000 | 848 |
| 2001-03-09 | 855 | 870 | 855 | 857 | 419,000 | 857 |
| 2001-03-08 | 874 | 890 | 859 | 875 | 175,000 | 875 |
| 2001-03-07 | 904 | 905 | 862 | 875 | 215,000 | 875 |
| 2001-03-06 | 867 | 909 | 867 | 877 | 197,000 | 877 |
| 2001-03-05 | 900 | 905 | 858 | 858 | 200,000 | 858 |
| 2001-03-02 | 915 | 918 | 898 | 898 | 259,000 | 898 |
| 2001-03-01 | 921 | 955 | 912 | 922 | 265,000 | 922 |
| 2001-02-28 | 948 | 948 | 918 | 932 | 134,000 | 932 |
| 2001-02-27 | 1,015 | 1,015 | 940 | 949 | 226,000 | 949 |
| 2001-02-26 | 978 | 1,020 | 978 | 999 | 149,000 | 999 |
| 2001-02-23 | 931 | 978 | 931 | 978 | 135,000 | 978 |
| 2001-02-22 | 958 | 958 | 925 | 931 | 153,000 | 931 |
| 2001-02-21 | 907 | 964 | 906 | 959 | 117,000 | 959 |
| 2001-02-20 | 930 | 947 | 927 | 927 | 56,000 | 927 |
| 2001-02-19 | 890 | 925 | 880 | 924 | 105,000 | 924 |
| 2001-02-16 | 895 | 929 | 880 | 920 | 88,000 | 920 |
| 2001-02-15 | 925 | 930 | 880 | 890 | 112,000 | 890 |
| 2001-02-14 | 968 | 968 | 940 | 945 | 75,000 | 945 |
| 2001-02-13 | 955 | 978 | 955 | 969 | 221,000 | 969 |
| 2001-02-09 | 903 | 965 | 903 | 955 | 285,000 | 955 |
| 2001-02-08 | 916 | 920 | 870 | 900 | 211,000 | 900 |
| 2001-02-07 | 875 | 945 | 875 | 935 | 350,000 | 935 |
| 2001-02-06 | 865 | 878 | 863 | 874 | 196,000 | 874 |
| 2001-02-05 | 850 | 880 | 840 | 863 | 272,000 | 863 |
| 2001-02-02 | 815 | 869 | 815 | 850 | 499,000 | 850 |
| 2001-02-01 | 802 | 819 | 802 | 815 | 207,000 | 815 |
| 2001-01-31 | 802 | 822 | 802 | 811 | 125,000 | 811 |
| 2001-01-30 | 820 | 820 | 800 | 807 | 210,000 | 807 |
| 2001-01-29 | 830 | 834 | 829 | 830 | 160,000 | 830 |
| 2001-01-26 | 830 | 856 | 821 | 856 | 157,000 | 856 |
| 2001-01-25 | 839 | 839 | 820 | 826 | 99,000 | 826 |
| 2001-01-24 | 830 | 850 | 828 | 845 | 76,000 | 845 |
| 2001-01-23 | 821 | 848 | 821 | 847 | 255,000 | 847 |
| 2001-01-22 | 917 | 936 | 852 | 861 | 176,000 | 861 |
| 2001-01-19 | 962 | 962 | 939 | 946 | 298,000 | 946 |
| 2001-01-18 | 829 | 912 | 829 | 912 | 237,000 | 912 |
| 2001-01-17 | 820 | 830 | 800 | 812 | 175,000 | 812 |
| 2001-01-16 | 840 | 840 | 795 | 810 | 332,000 | 810 |
| 2001-01-15 | 850 | 858 | 835 | 847 | 183,000 | 847 |
| 2001-01-12 | 900 | 918 | 857 | 858 | 189,000 | 858 |
| 2001-01-11 | 950 | 954 | 905 | 910 | 111,000 | 910 |
| 2001-01-10 | 970 | 970 | 951 | 961 | 108,000 | 961 |
| 2001-01-09 | 963 | 977 | 963 | 970 | 117,000 | 970 |
| 2001-01-05 | 960 | 999 | 954 | 983 | 78,000 | 983 |
| 2001-01-04 | 1,031 | 1,031 | 960 | 960 | 63,000 | 960 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
