8358 スルガ銀行(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 455 | 470 | 455 | 467 | 182,000 | 467 |
| 2002-12-27 | 450 | 463 | 440 | 459 | 301,000 | 459 |
| 2002-12-26 | 450 | 460 | 445 | 455 | 193,000 | 455 |
| 2002-12-25 | 432 | 450 | 432 | 449 | 221,000 | 449 |
| 2002-12-24 | 432 | 445 | 428 | 437 | 385,000 | 437 |
| 2002-12-20 | 441 | 445 | 428 | 429 | 701,000 | 429 |
| 2002-12-19 | 439 | 439 | 430 | 433 | 467,000 | 433 |
| 2002-12-18 | 462 | 465 | 447 | 447 | 234,000 | 447 |
| 2002-12-17 | 469 | 474 | 459 | 467 | 429,000 | 467 |
| 2002-12-16 | 474 | 475 | 467 | 468 | 207,000 | 468 |
| 2002-12-13 | 466 | 478 | 466 | 476 | 618,000 | 476 |
| 2002-12-12 | 480 | 483 | 475 | 481 | 185,000 | 481 |
| 2002-12-11 | 485 | 488 | 476 | 478 | 357,000 | 478 |
| 2002-12-10 | 487 | 489 | 484 | 484 | 199,000 | 484 |
| 2002-12-09 | 499 | 499 | 491 | 491 | 161,000 | 491 |
| 2002-12-06 | 500 | 500 | 495 | 498 | 235,000 | 498 |
| 2002-12-05 | 497 | 504 | 497 | 499 | 135,000 | 499 |
| 2002-12-04 | 506 | 507 | 495 | 501 | 306,000 | 501 |
| 2002-12-03 | 522 | 525 | 512 | 517 | 209,000 | 517 |
| 2002-12-02 | 530 | 533 | 522 | 532 | 263,000 | 532 |
| 2002-11-29 | 514 | 540 | 514 | 540 | 274,000 | 540 |
| 2002-11-28 | 525 | 529 | 520 | 520 | 261,000 | 520 |
| 2002-11-27 | 519 | 539 | 519 | 528 | 312,000 | 528 |
| 2002-11-26 | 525 | 535 | 511 | 515 | 246,000 | 515 |
| 2002-11-25 | 525 | 540 | 523 | 535 | 377,000 | 535 |
| 2002-11-22 | 532 | 538 | 525 | 535 | 361,000 | 535 |
| 2002-11-21 | 529 | 530 | 522 | 529 | 197,000 | 529 |
| 2002-11-20 | 513 | 526 | 512 | 522 | 290,000 | 522 |
| 2002-11-19 | 512 | 521 | 512 | 512 | 463,000 | 512 |
| 2002-11-18 | 515 | 518 | 508 | 512 | 238,000 | 512 |
| 2002-11-15 | 510 | 529 | 496 | 496 | 582,000 | 496 |
| 2002-11-14 | 508 | 509 | 506 | 508 | 307,000 | 508 |
| 2002-11-13 | 505 | 505 | 500 | 504 | 321,000 | 504 |
| 2002-11-12 | 496 | 502 | 493 | 502 | 332,000 | 502 |
| 2002-11-11 | 499 | 499 | 492 | 495 | 251,000 | 495 |
| 2002-11-08 | 503 | 506 | 502 | 504 | 465,000 | 504 |
| 2002-11-07 | 500 | 503 | 496 | 500 | 216,000 | 500 |
| 2002-11-06 | 504 | 506 | 497 | 502 | 339,000 | 502 |
| 2002-11-05 | 495 | 505 | 490 | 502 | 253,000 | 502 |
| 2002-11-01 | 495 | 498 | 482 | 485 | 329,000 | 485 |
| 2002-10-31 | 502 | 502 | 485 | 495 | 139,000 | 495 |
| 2002-10-30 | 499 | 509 | 495 | 502 | 282,000 | 502 |
| 2002-10-29 | 505 | 505 | 494 | 498 | 110,000 | 498 |
| 2002-10-28 | 501 | 505 | 495 | 505 | 59,000 | 505 |
| 2002-10-25 | 485 | 501 | 485 | 500 | 147,000 | 500 |
| 2002-10-24 | 493 | 494 | 481 | 482 | 387,000 | 482 |
| 2002-10-23 | 496 | 498 | 492 | 498 | 289,000 | 498 |
| 2002-10-22 | 536 | 536 | 502 | 503 | 238,000 | 503 |
| 2002-10-21 | 542 | 542 | 516 | 520 | 327,000 | 520 |
| 2002-10-18 | 535 | 545 | 527 | 541 | 173,000 | 541 |
| 2002-10-17 | 547 | 550 | 526 | 529 | 180,000 | 529 |
| 2002-10-16 | 552 | 555 | 546 | 547 | 301,000 | 547 |
| 2002-10-15 | 525 | 535 | 517 | 532 | 240,000 | 532 |
| 2002-10-11 | 510 | 513 | 500 | 508 | 249,000 | 508 |
| 2002-10-10 | 500 | 510 | 490 | 510 | 478,000 | 510 |
| 2002-10-09 | 528 | 528 | 506 | 510 | 212,000 | 510 |
| 2002-10-08 | 533 | 550 | 533 | 536 | 193,000 | 536 |
| 2002-10-07 | 555 | 559 | 530 | 532 | 277,000 | 532 |
| 2002-10-04 | 570 | 575 | 570 | 575 | 459,000 | 575 |
| 2002-10-03 | 571 | 577 | 569 | 575 | 812,000 | 575 |
| 2002-10-02 | 569 | 573 | 562 | 571 | 810,000 | 571 |
| 2002-10-01 | 552 | 572 | 550 | 569 | 1,445,000 | 569 |
| 2002-09-30 | 527 | 544 | 525 | 542 | 504,000 | 542 |
| 2002-09-27 | 503 | 530 | 502 | 530 | 305,000 | 530 |
| 2002-09-26 | 496 | 509 | 487 | 493 | 461,000 | 493 |
| 2002-09-25 | 511 | 517 | 488 | 491 | 225,000 | 491 |
| 2002-09-24 | 515 | 520 | 504 | 512 | 259,000 | 512 |
| 2002-09-20 | 525 | 528 | 511 | 515 | 253,000 | 515 |
| 2002-09-19 | 531 | 543 | 516 | 535 | 927,000 | 535 |
| 2002-09-18 | 500 | 500 | 487 | 491 | 417,000 | 491 |
| 2002-09-17 | 502 | 507 | 501 | 503 | 863,000 | 503 |
| 2002-09-13 | 490 | 500 | 490 | 492 | 1,432,000 | 492 |
| 2002-09-12 | 535 | 535 | 519 | 520 | 323,000 | 520 |
| 2002-09-11 | 546 | 547 | 525 | 527 | 211,000 | 527 |
| 2002-09-10 | 533 | 545 | 529 | 536 | 543,000 | 536 |
| 2002-09-09 | 534 | 544 | 530 | 531 | 669,000 | 531 |
| 2002-09-06 | 560 | 560 | 545 | 552 | 172,000 | 552 |
| 2002-09-05 | 540 | 553 | 526 | 551 | 318,000 | 551 |
| 2002-09-04 | 559 | 559 | 540 | 546 | 271,000 | 546 |
| 2002-09-03 | 583 | 583 | 555 | 565 | 257,000 | 565 |
| 2002-09-02 | 585 | 596 | 585 | 587 | 59,000 | 587 |
| 2002-08-30 | 583 | 599 | 583 | 595 | 177,000 | 595 |
| 2002-08-29 | 605 | 605 | 584 | 584 | 258,000 | 584 |
| 2002-08-28 | 610 | 611 | 605 | 605 | 512,000 | 605 |
| 2002-08-27 | 610 | 612 | 602 | 610 | 236,000 | 610 |
| 2002-08-26 | 610 | 622 | 609 | 618 | 301,000 | 618 |
| 2002-08-23 | 598 | 604 | 595 | 603 | 241,000 | 603 |
| 2002-08-22 | 600 | 601 | 594 | 597 | 222,000 | 597 |
| 2002-08-21 | 584 | 600 | 584 | 585 | 145,000 | 585 |
| 2002-08-20 | 586 | 592 | 581 | 583 | 117,000 | 583 |
| 2002-08-19 | 588 | 598 | 578 | 587 | 138,000 | 587 |
| 2002-08-16 | 603 | 605 | 587 | 587 | 211,000 | 587 |
| 2002-08-15 | 604 | 606 | 603 | 604 | 196,000 | 604 |
| 2002-08-14 | 593 | 603 | 590 | 603 | 162,000 | 603 |
| 2002-08-13 | 576 | 603 | 576 | 596 | 407,000 | 596 |
| 2002-08-12 | 604 | 604 | 585 | 585 | 342,000 | 585 |
| 2002-08-09 | 600 | 611 | 600 | 605 | 931,000 | 605 |
| 2002-08-08 | 590 | 597 | 588 | 594 | 296,000 | 594 |
| 2002-08-07 | 568 | 579 | 568 | 573 | 87,000 | 573 |
| 2002-08-06 | 576 | 578 | 566 | 566 | 111,000 | 566 |
| 2002-08-05 | 577 | 584 | 577 | 580 | 105,000 | 580 |
| 2002-08-02 | 580 | 589 | 571 | 579 | 262,000 | 579 |
| 2002-08-01 | 600 | 600 | 565 | 565 | 238,000 | 565 |
| 2002-07-31 | 586 | 594 | 585 | 585 | 236,000 | 585 |
| 2002-07-30 | 581 | 593 | 581 | 588 | 302,000 | 588 |
| 2002-07-29 | 596 | 596 | 561 | 561 | 208,000 | 561 |
| 2002-07-26 | 605 | 610 | 576 | 576 | 378,000 | 576 |
| 2002-07-25 | 632 | 634 | 617 | 620 | 363,000 | 620 |
| 2002-07-24 | 624 | 652 | 615 | 652 | 628,000 | 652 |
| 2002-07-23 | 627 | 640 | 621 | 634 | 455,000 | 634 |
| 2002-07-22 | 613 | 621 | 600 | 617 | 501,000 | 617 |
| 2002-07-19 | 620 | 620 | 611 | 614 | 470,000 | 614 |
| 2002-07-18 | 615 | 620 | 615 | 619 | 394,000 | 619 |
| 2002-07-17 | 605 | 620 | 605 | 612 | 227,000 | 612 |
| 2002-07-16 | 614 | 617 | 603 | 610 | 272,000 | 610 |
| 2002-07-15 | 630 | 634 | 616 | 616 | 196,000 | 616 |
| 2002-07-12 | 635 | 644 | 630 | 632 | 292,000 | 632 |
| 2002-07-11 | 631 | 651 | 629 | 645 | 613,000 | 645 |
| 2002-07-10 | 638 | 650 | 635 | 641 | 624,000 | 641 |
| 2002-07-09 | 630 | 638 | 624 | 638 | 573,000 | 638 |
| 2002-07-08 | 639 | 639 | 620 | 625 | 502,000 | 625 |
| 2002-07-05 | 612 | 625 | 612 | 620 | 589,000 | 620 |
| 2002-07-04 | 610 | 615 | 608 | 612 | 560,000 | 612 |
| 2002-07-03 | 580 | 605 | 580 | 603 | 776,000 | 603 |
| 2002-07-02 | 569 | 577 | 569 | 576 | 402,000 | 576 |
| 2002-07-01 | 568 | 578 | 563 | 568 | 344,000 | 568 |
| 2002-06-28 | 560 | 578 | 555 | 568 | 782,000 | 568 |
| 2002-06-27 | 586 | 587 | 557 | 561 | 676,000 | 561 |
| 2002-06-26 | 603 | 604 | 586 | 595 | 223,000 | 595 |
| 2002-06-25 | 597 | 605 | 597 | 601 | 301,000 | 601 |
| 2002-06-24 | 598 | 605 | 594 | 604 | 386,000 | 604 |
| 2002-06-21 | 602 | 606 | 591 | 605 | 833,000 | 605 |
| 2002-06-20 | 578 | 603 | 577 | 602 | 391,000 | 602 |
| 2002-06-19 | 590 | 595 | 573 | 578 | 556,000 | 578 |
| 2002-06-18 | 573 | 595 | 564 | 583 | 222,000 | 583 |
| 2002-06-17 | 555 | 570 | 554 | 563 | 293,000 | 563 |
| 2002-06-14 | 602 | 608 | 576 | 585 | 782,000 | 585 |
| 2002-06-13 | 608 | 621 | 603 | 605 | 762,000 | 605 |
| 2002-06-12 | 621 | 623 | 600 | 608 | 354,000 | 608 |
| 2002-06-11 | 621 | 625 | 615 | 621 | 389,000 | 621 |
| 2002-06-10 | 624 | 629 | 622 | 628 | 411,000 | 628 |
| 2002-06-07 | 610 | 622 | 607 | 620 | 915,000 | 620 |
| 2002-06-06 | 625 | 625 | 607 | 612 | 1,226,000 | 612 |
| 2002-06-05 | 605 | 620 | 605 | 615 | 1,368,000 | 615 |
| 2002-06-04 | 592 | 601 | 575 | 594 | 1,006,000 | 594 |
| 2002-06-03 | 569 | 614 | 565 | 599 | 1,422,000 | 599 |
| 2002-05-31 | 543 | 565 | 543 | 564 | 837,000 | 564 |
| 2002-05-30 | 532 | 549 | 532 | 542 | 733,000 | 542 |
| 2002-05-29 | 551 | 556 | 550 | 552 | 337,000 | 552 |
| 2002-05-28 | 563 | 565 | 554 | 556 | 255,000 | 556 |
| 2002-05-27 | 566 | 567 | 563 | 563 | 125,000 | 563 |
| 2002-05-24 | 573 | 573 | 555 | 566 | 662,000 | 566 |
| 2002-05-23 | 550 | 565 | 545 | 563 | 785,000 | 563 |
| 2002-05-22 | 539 | 548 | 539 | 543 | 425,000 | 543 |
| 2002-05-21 | 537 | 537 | 532 | 536 | 235,000 | 536 |
| 2002-05-20 | 535 | 537 | 531 | 537 | 267,000 | 537 |
| 2002-05-17 | 533 | 537 | 531 | 531 | 510,000 | 531 |
| 2002-05-16 | 510 | 529 | 504 | 527 | 916,000 | 527 |
| 2002-05-15 | 535 | 536 | 515 | 515 | 384,000 | 515 |
| 2002-05-14 | 540 | 540 | 528 | 530 | 520,000 | 530 |
| 2002-05-13 | 538 | 543 | 536 | 540 | 195,000 | 540 |
| 2002-05-10 | 547 | 547 | 537 | 540 | 246,000 | 540 |
| 2002-05-09 | 544 | 545 | 531 | 540 | 425,000 | 540 |
| 2002-05-08 | 530 | 547 | 526 | 528 | 261,000 | 528 |
| 2002-05-07 | 540 | 561 | 522 | 522 | 1,175,000 | 522 |
| 2002-05-02 | 540 | 550 | 537 | 540 | 844,000 | 540 |
| 2002-05-01 | 514 | 538 | 508 | 530 | 1,243,000 | 530 |
| 2002-04-30 | 518 | 521 | 501 | 501 | 1,527,000 | 501 |
| 2002-04-26 | 548 | 548 | 518 | 537 | 1,244,000 | 537 |
| 2002-04-25 | 550 | 573 | 532 | 538 | 1,607,000 | 538 |
| 2002-04-24 | 609 | 609 | 552 | 553 | 2,365,000 | 553 |
| 2002-04-23 | 650 | 660 | 638 | 639 | 177,000 | 639 |
| 2002-04-22 | 651 | 669 | 651 | 669 | 235,000 | 669 |
| 2002-04-19 | 664 | 664 | 652 | 655 | 279,000 | 655 |
| 2002-04-18 | 692 | 692 | 672 | 674 | 135,000 | 674 |
| 2002-04-17 | 663 | 696 | 660 | 696 | 530,000 | 696 |
| 2002-04-16 | 644 | 660 | 640 | 660 | 178,000 | 660 |
| 2002-04-15 | 656 | 656 | 630 | 644 | 120,000 | 644 |
| 2002-04-12 | 655 | 660 | 630 | 660 | 388,000 | 660 |
| 2002-04-11 | 656 | 663 | 649 | 655 | 410,000 | 655 |
| 2002-04-10 | 650 | 655 | 636 | 654 | 366,000 | 654 |
| 2002-04-09 | 650 | 658 | 640 | 640 | 309,000 | 640 |
| 2002-04-08 | 613 | 646 | 610 | 645 | 408,000 | 645 |
| 2002-04-05 | 592 | 608 | 591 | 603 | 541,000 | 603 |
| 2002-04-04 | 580 | 595 | 579 | 592 | 431,000 | 592 |
| 2002-04-03 | 581 | 588 | 578 | 580 | 539,000 | 580 |
| 2002-04-02 | 598 | 599 | 580 | 580 | 308,000 | 580 |
| 2002-04-01 | 599 | 602 | 592 | 598 | 161,000 | 598 |
| 2002-03-29 | 608 | 614 | 598 | 598 | 103,000 | 598 |
| 2002-03-28 | 616 | 621 | 600 | 615 | 129,000 | 615 |
| 2002-03-27 | 609 | 626 | 604 | 613 | 267,000 | 613 |
| 2002-03-26 | 614 | 622 | 579 | 579 | 245,000 | 579 |
| 2002-03-25 | 610 | 620 | 605 | 616 | 363,000 | 616 |
| 2002-03-22 | 640 | 640 | 608 | 610 | 333,000 | 610 |
| 2002-03-20 | 640 | 641 | 629 | 640 | 286,000 | 640 |
| 2002-03-19 | 645 | 650 | 624 | 650 | 304,000 | 650 |
| 2002-03-18 | 621 | 636 | 621 | 625 | 180,000 | 625 |
| 2002-03-15 | 610 | 650 | 610 | 630 | 546,000 | 630 |
| 2002-03-14 | 630 | 630 | 607 | 618 | 372,000 | 618 |
| 2002-03-13 | 642 | 647 | 630 | 630 | 389,000 | 630 |
| 2002-03-12 | 679 | 679 | 652 | 652 | 276,000 | 652 |
| 2002-03-11 | 658 | 689 | 648 | 682 | 474,000 | 682 |
| 2002-03-08 | 664 | 684 | 657 | 658 | 1,007,000 | 658 |
| 2002-03-07 | 687 | 695 | 673 | 694 | 365,000 | 694 |
| 2002-03-06 | 708 | 717 | 700 | 713 | 236,000 | 713 |
| 2002-03-05 | 705 | 720 | 702 | 718 | 362,000 | 718 |
| 2002-03-04 | 698 | 727 | 691 | 711 | 492,000 | 711 |
| 2002-03-01 | 680 | 692 | 675 | 688 | 193,000 | 688 |
| 2002-02-28 | 684 | 690 | 677 | 679 | 244,000 | 679 |
| 2002-02-27 | 660 | 684 | 660 | 684 | 309,000 | 684 |
| 2002-02-26 | 662 | 663 | 652 | 659 | 196,000 | 659 |
| 2002-02-25 | 641 | 671 | 641 | 662 | 96,000 | 662 |
| 2002-02-22 | 652 | 671 | 640 | 641 | 287,000 | 641 |
| 2002-02-21 | 641 | 646 | 639 | 646 | 306,000 | 646 |
| 2002-02-20 | 645 | 645 | 634 | 642 | 307,000 | 642 |
| 2002-02-19 | 643 | 645 | 625 | 645 | 1,313,000 | 645 |
| 2002-02-18 | 641 | 643 | 636 | 636 | 366,000 | 636 |
| 2002-02-15 | 625 | 651 | 625 | 644 | 675,000 | 644 |
| 2002-02-14 | 624 | 630 | 615 | 625 | 674,000 | 625 |
| 2002-02-13 | 608 | 638 | 606 | 624 | 469,000 | 624 |
| 2002-02-12 | 581 | 603 | 579 | 598 | 572,000 | 598 |
| 2002-02-08 | 544 | 570 | 540 | 563 | 543,000 | 563 |
| 2002-02-07 | 530 | 553 | 530 | 549 | 531,000 | 549 |
| 2002-02-06 | 549 | 549 | 532 | 535 | 248,000 | 535 |
| 2002-02-05 | 575 | 578 | 551 | 558 | 228,000 | 558 |
| 2002-02-04 | 590 | 590 | 560 | 575 | 191,000 | 575 |
| 2002-02-01 | 610 | 620 | 567 | 590 | 359,000 | 590 |
| 2002-01-31 | 595 | 610 | 584 | 610 | 156,000 | 610 |
| 2002-01-30 | 590 | 608 | 590 | 605 | 107,000 | 605 |
| 2002-01-29 | 632 | 634 | 620 | 620 | 174,000 | 620 |
| 2002-01-28 | 618 | 638 | 608 | 634 | 135,000 | 634 |
| 2002-01-25 | 613 | 623 | 610 | 623 | 109,000 | 623 |
| 2002-01-24 | 626 | 642 | 622 | 642 | 257,000 | 642 |
| 2002-01-23 | 620 | 635 | 617 | 633 | 245,000 | 633 |
| 2002-01-22 | 640 | 640 | 598 | 600 | 211,000 | 600 |
| 2002-01-21 | 616 | 642 | 613 | 642 | 484,000 | 642 |
| 2002-01-18 | 603 | 620 | 595 | 620 | 638,000 | 620 |
| 2002-01-17 | 560 | 570 | 559 | 564 | 208,000 | 564 |
| 2002-01-16 | 550 | 595 | 550 | 587 | 542,000 | 587 |
| 2002-01-15 | 541 | 558 | 541 | 550 | 270,000 | 550 |
| 2002-01-11 | 540 | 553 | 539 | 540 | 436,000 | 540 |
| 2002-01-10 | 539 | 539 | 520 | 521 | 407,000 | 521 |
| 2002-01-09 | 550 | 555 | 544 | 551 | 179,000 | 551 |
| 2002-01-08 | 569 | 570 | 550 | 557 | 854,000 | 557 |
| 2002-01-07 | 606 | 619 | 585 | 589 | 498,000 | 589 |
| 2002-01-04 | 597 | 598 | 583 | 587 | 149,000 | 587 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
