8358 スルガ銀行(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	816	827	815	818	371,000	818
2004-12-29	810	817	800	806	333,000	806
2004-12-28	812	815	808	814	371,000	814
2004-12-27	816	816	802	811	330,000	811
2004-12-24	818	833	816	819	345,000	819
2004-12-22	809	816	805	813	538,000	813
2004-12-21	800	811	800	801	606,000	801
2004-12-20	808	808	796	798	519,000	798
2004-12-17	794	809	794	803	386,000	803
2004-12-16	795	795	791	791	217,000	791
2004-12-15	794	799	790	791	779,000	791
2004-12-14	799	799	788	794	501,000	794
2004-12-13	796	799	793	795	277,000	795
2004-12-10	802	805	791	795	626,000	795
2004-12-09	806	809	795	799	474,000	799
2004-12-08	806	810	805	806	235,000	806
2004-12-07	805	808	804	805	334,000	805
2004-12-06	805	812	805	812	367,000	812
2004-12-03	811	813	806	808	267,000	808
2004-12-02	807	818	807	810	413,000	810
2004-12-01	798	803	797	797	607,000	797
2004-11-30	808	808	794	796	527,000	796
2004-11-29	798	807	798	805	497,000	805
2004-11-26	794	798	786	793	686,000	793
2004-11-25	793	793	776	785	376,000	785
2004-11-24	796	804	784	787	857,000	787
2004-11-22	810	810	786	789	828,000	789
2004-11-19	837	841	824	824	279,000	824
2004-11-18	848	855	836	836	359,000	836
2004-11-17	864	869	846	846	584,000	846
2004-11-16	851	875	848	874	626,000	874
2004-11-15	845	851	841	851	447,000	851
2004-11-12	835	845	830	842	349,000	842
2004-11-11	839	839	830	830	507,000	830
2004-11-10	835	839	833	838	295,000	838
2004-11-09	838	838	828	833	292,000	833
2004-11-08	855	857	835	839	411,000	839
2004-11-05	830	840	829	835	326,000	835
2004-11-04	831	838	825	825	434,000	825
2004-11-02	822	829	816	829	322,000	829
2004-11-01	822	822	810	817	404,000	817
2004-10-29	807	818	799	815	788,000	815
2004-10-28	804	808	798	798	676,000	798
2004-10-27	809	813	800	802	693,000	802
2004-10-26	800	807	796	802	504,000	802
2004-10-25	801	808	790	808	519,000	808
2004-10-22	800	801	785	798	1,249,000	798
2004-10-21	808	808	791	798	1,012,000	798
2004-10-20	790	810	780	810	1,210,000	810
2004-10-19	783	795	768	787	1,847,000	787
2004-10-18	770	779	767	779	650,000	779
2004-10-15	766	780	766	780	623,000	780
2004-10-14	788	791	778	783	461,000	783
2004-10-13	805	805	788	800	364,000	800
2004-10-12	809	810	791	809	407,000	809
2004-10-08	794	809	792	809	789,000	809
2004-10-07	805	817	801	814	592,000	814
2004-10-06	818	824	804	804	489,000	804
2004-10-05	820	822	802	820	415,000	820
2004-10-04	800	814	793	814	517,000	814
2004-10-01	777	800	773	797	497,000	797
2004-09-24	769	785	765	785	303,000	785
2004-09-22	793	795	761	785	395,000	785
2004-09-21	798	802	783	790	285,000	790
2004-09-17	801	801	776	796	474,000	796
2004-09-16	790	805	790	802	833,000	802
2004-09-15	791	791	780	789	429,000	789
2004-09-14	780	794	778	794	229,000	794
2004-09-13	779	779	768	772	121,000	772
2004-09-10	783	784	765	779	559,000	779
2004-09-09	799	800	787	793	375,000	793
2004-09-08	795	798	786	798	137,000	798
2004-09-07	792	800	783	787	196,000	787
2004-09-06	783	803	777	796	332,000	796
2004-09-03	800	800	783	784	185,000	784
2004-09-02	788	800	783	798	278,000	798
2004-09-01	799	799	783	788	483,000	788
2004-08-31	800	811	778	811	755,000	811
2004-08-30	798	809	782	809	465,000	809
2004-08-27	775	796	775	795	472,000	795
2004-08-26	776	778	767	772	416,000	772
2004-08-25	740	772	740	762	610,000	762
2004-08-24	739	741	735	738	628,000	738
2004-08-23	729	740	719	729	757,000	729
2004-08-20	707	720	707	715	347,000	715
2004-08-19	700	714	700	707	262,000	707
2004-08-18	703	708	688	696	212,000	696
2004-08-17	699	713	694	701	231,000	701
2004-08-16	700	700	671	689	336,000	689
2004-08-13	717	718	710	710	231,000	710
2004-08-12	739	743	730	736	508,000	736
2004-08-11	719	729	714	729	588,000	729
2004-08-10	711	719	707	714	224,000	714
2004-08-09	715	719	710	712	256,000	712
2004-08-06	727	735	701	722	698,000	722
2004-08-05	749	756	745	747	136,000	747
2004-08-04	766	766	735	756	186,000	756
2004-08-03	775	775	755	765	283,000	765
2004-08-02	770	775	753	775	263,000	775
2004-07-30	765	776	760	770	281,000	770
2004-07-29	759	775	740	775	286,000	775
2004-07-28	760	779	753	758	316,000	758
2004-07-27	760	769	746	746	272,000	746
2004-07-26	768	784	765	769	187,000	769
2004-07-23	789	798	783	785	154,000	785
2004-07-22	802	806	771	786	351,000	786
2004-07-21	787	803	787	801	86,000	801
2004-07-20	782	792	771	786	190,000	786
2004-07-16	790	805	775	802	318,000	802
2004-07-15	785	795	775	789	221,000	789
2004-07-14	805	822	777	783	356,000	783
2004-07-13	806	814	802	806	345,000	806
2004-07-12	796	820	790	809	478,000	809
2004-07-09	764	788	764	786	591,000	786
2004-07-08	765	789	765	774	464,000	774
2004-07-07	759	797	759	778	283,000	778
2004-07-06	800	805	787	787	175,000	787
2004-07-05	817	817	792	806	551,000	806
2004-07-02	834	840	826	829	438,000	829
2004-07-01	839	850	832	835	371,000	835
2004-06-30	840	842	830	836	204,000	836
2004-06-29	827	843	827	843	376,000	843
2004-06-28	844	845	825	845	267,000	845
2004-06-25	853	853	840	845	332,000	845
2004-06-24	838	860	837	846	697,000	846
2004-06-23	830	838	830	836	620,000	836
2004-06-22	824	827	812	827	532,000	827
2004-06-21	801	847	801	824	755,000	824
2004-06-18	799	805	792	795	646,000	795
2004-06-17	800	800	789	798	607,000	798
2004-06-16	770	787	770	780	513,000	780
2004-06-15	764	771	762	766	406,000	766
2004-06-14	766	775	761	761	682,000	761
2004-06-11	762	781	762	770	858,000	770
2004-06-10	760	765	753	760	778,000	760
2004-06-09	769	769	761	762	355,000	762
2004-06-08	765	770	758	761	471,000	761
2004-06-07	760	772	746	755	464,000	755
2004-06-04	734	745	734	744	240,000	744
2004-06-03	739	748	730	734	440,000	734
2004-06-02	742	748	739	744	341,000	744
2004-06-01	739	750	735	742	342,000	742
2004-05-31	736	741	733	739	473,000	739
2004-05-28	726	738	726	732	1,470,000	732
2004-05-27	724	732	723	726	228,000	726
2004-05-26	749	749	727	727	237,000	727
2004-05-25	746	751	733	736	267,000	736
2004-05-24	745	750	737	738	599,000	738
2004-05-21	745	757	735	745	412,000	745
2004-05-20	720	760	715	745	373,000	745
2004-05-19	714	742	708	740	425,000	740
2004-05-18	688	731	688	710	400,000	710
2004-05-17	702	720	690	698	339,000	698
2004-05-14	743	750	712	732	606,000	732
2004-05-13	746	760	735	744	394,000	744
2004-05-12	736	760	734	757	473,000	757
2004-05-11	743	750	732	734	657,000	734
2004-05-10	750	761	708	708	884,000	708
2004-05-07	790	793	766	785	529,000	785
2004-05-06	815	815	792	799	530,000	799
2004-04-30	802	820	790	819	556,000	819
2004-04-28	815	834	810	815	346,000	815
2004-04-27	811	824	804	821	291,000	821
2004-04-26	824	834	808	815	639,000	815
2004-04-23	836	845	821	844	574,000	844
2004-04-22	845	845	826	826	350,000	826
2004-04-21	837	840	828	837	253,000	837
2004-04-20	824	839	820	837	242,000	837
2004-04-19	812	820	790	817	643,000	817
2004-04-16	856	865	836	839	577,000	839
2004-04-15	898	898	827	856	573,000	856
2004-04-14	915	925	896	898	1,329,000	898
2004-04-13	881	906	873	905	1,567,000	905
2004-04-12	831	864	831	861	834,000	861
2004-04-09	845	845	828	841	385,000	841
2004-04-08	833	845	824	845	688,000	845
2004-04-07	816	836	816	829	860,000	829
2004-04-06	799	837	792	825	1,275,000	825
2004-04-05	787	794	786	789	317,000	789
2004-04-02	809	809	780	797	895,000	797
2004-04-01	786	813	778	808	762,000	808
2004-03-31	771	773	757	771	324,000	771
2004-03-30	779	780	748	761	370,000	761
2004-03-29	759	770	749	769	670,000	769
2004-03-26	773	780	759	759	717,000	759
2004-03-25	785	787	753	765	610,000	765
2004-03-24	730	775	725	770	1,030,000	770
2004-03-23	721	725	706	721	369,000	721
2004-03-22	739	764	725	729	356,000	729
2004-03-19	751	751	724	729	759,000	729
2004-03-18	790	850	759	760	2,852,000	760
2004-03-17	691	777	689	770	962,000	770
2004-03-16	700	702	685	687	127,000	687
2004-03-15	692	700	691	692	180,000	692
2004-03-12	668	694	668	690	520,000	690
2004-03-11	703	703	692	698	341,000	698
2004-03-10	712	712	701	702	370,000	702
2004-03-09	704	715	704	711	297,000	711
2004-03-08	710	718	706	714	244,000	714
2004-03-05	708	709	700	708	216,000	708
2004-03-04	711	711	700	703	232,000	703
2004-03-03	711	714	704	710	403,000	710
2004-03-02	699	721	687	721	460,000	721
2004-03-01	674	690	673	690	636,000	690
2004-02-27	630	657	630	657	652,000	657
2004-02-26	630	636	625	627	193,000	627
2004-02-25	629	637	626	634	318,000	634
2004-02-24	630	636	621	621	229,000	621
2004-02-23	645	645	633	633	165,000	633
2004-02-20	655	655	638	640	135,000	640
2004-02-19	649	657	649	652	223,000	652
2004-02-18	658	660	650	654	395,000	654
2004-02-17	663	670	651	653	378,000	653
2004-02-16	665	673	656	673	193,000	673
2004-02-13	670	678	668	668	123,000	668
2004-02-12	666	678	663	668	184,000	668
2004-02-10	658	668	656	663	93,000	663
2004-02-09	677	678	658	665	100,000	665
2004-02-06	674	674	665	668	36,000	668
2004-02-05	671	671	663	664	52,000	664
2004-02-04	682	682	653	666	213,000	666
2004-02-03	685	685	657	674	119,000	674
2004-02-02	676	689	675	684	160,000	684
2004-01-30	664	690	654	665	338,000	665
2004-01-29	656	676	650	663	262,000	663
2004-01-28	670	672	661	669	311,000	669
2004-01-27	686	691	674	674	208,000	674
2004-01-26	701	701	680	685	144,000	685
2004-01-23	692	707	692	700	78,000	700
2004-01-22	695	707	687	700	309,000	700
2004-01-21	701	710	692	696	231,000	696
2004-01-20	704	705	699	701	230,000	701
2004-01-19	711	712	703	703	99,000	703
2004-01-16	706	714	700	711	168,000	711
2004-01-15	718	722	707	716	343,000	716
2004-01-14	711	716	700	712	207,000	712
2004-01-13	701	708	701	708	211,000	708
2004-01-09	710	711	700	700	215,000	700
2004-01-08	717	727	708	709	228,000	709
2004-01-07	717	717	701	716	272,000	716
2004-01-06	728	729	706	727	238,000	727
2004-01-05	698	732	698	727	239,000	727

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