8358 スルガ銀行(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	767	768	754	756	546,000	756
2010-12-29	767	774	764	773	263,000	773
2010-12-28	762	769	759	767	363,000	767
2010-12-27	753	764	753	761	621,000	761
2010-12-24	767	769	757	761	329,000	761
2010-12-22	770	781	767	773	810,000	773
2010-12-21	764	774	762	769	488,000	769
2010-12-20	774	775	757	764	651,000	764
2010-12-17	754	779	754	778	1,096,000	778
2010-12-16	751	764	750	759	669,000	759
2010-12-15	764	764	752	759	431,000	759
2010-12-14	758	765	754	764	592,000	764
2010-12-13	743	759	736	759	1,118,000	759
2010-12-10	746	749	731	747	2,335,000	747
2010-12-09	712	718	706	716	713,000	716
2010-12-08	704	712	704	712	748,000	712
2010-12-07	706	710	702	707	544,000	707
2010-12-06	710	714	705	709	626,000	709
2010-12-03	724	727	714	717	354,000	717
2010-12-02	720	724	715	721	725,000	721
2010-12-01	717	717	702	708	1,019,000	708
2010-11-30	734	735	717	717	873,000	717
2010-11-29	725	736	725	732	613,000	732
2010-11-26	726	732	720	721	462,000	721
2010-11-25	726	734	720	726	621,000	726
2010-11-24	712	739	712	726	1,519,000	726
2010-11-22	739	739	726	726	325,000	726
2010-11-19	735	738	725	731	639,000	731
2010-11-18	709	731	707	730	887,000	730
2010-11-17	705	709	701	707	779,000	707
2010-11-16	729	729	709	709	807,000	709
2010-11-15	741	741	715	725	826,000	725
2010-11-12	734	746	734	740	196,000	740
2010-11-11	735	753	731	743	623,000	743
2010-11-10	708	732	708	730	472,000	730
2010-11-09	713	718	704	707	936,000	707
2010-11-08	736	737	712	721	521,000	721
2010-11-05	731	754	731	739	496,000	739
2010-11-04	739	749	725	728	557,000	728
2010-11-02	717	720	711	713	262,000	713
2010-11-01	719	728	711	716	314,000	716
2010-10-29	708	727	702	726	555,000	726
2010-10-28	710	724	707	715	769,000	715
2010-10-27	706	720	705	714	896,000	714
2010-10-26	705	706	697	700	497,000	700
2010-10-25	711	713	702	706	508,000	706
2010-10-22	712	714	708	710	338,000	710
2010-10-21	710	718	706	709	527,000	709
2010-10-20	713	714	702	713	620,000	713
2010-10-19	717	728	715	716	972,000	716
2010-10-18	731	735	718	721	956,000	721
2010-10-15	752	752	733	735	463,000	735
2010-10-14	747	757	743	751	395,000	751
2010-10-13	741	755	737	740	518,000	740
2010-10-12	757	760	736	739	388,000	739
2010-10-08	762	770	750	750	472,000	750
2010-10-07	742	765	742	762	652,000	762
2010-10-06	734	746	723	743	739,000	743
2010-10-05	701	734	701	731	1,135,000	731
2010-10-04	736	736	707	707	1,473,000	707
2010-10-01	744	744	726	736	660,000	736
2010-09-30	747	758	734	736	600,000	736
2010-09-29	757	757	745	749	742,000	749
2010-09-28	755	764	753	760	361,000	760
2010-09-27	760	761	745	760	650,000	760
2010-09-24	751	769	745	760	353,000	760
2010-09-22	769	771	762	763	408,000	763
2010-09-21	781	781	767	770	405,000	770
2010-09-17	780	782	776	779	260,000	779
2010-09-16	789	789	771	776	406,000	776
2010-09-15	778	790	775	786	473,000	786
2010-09-14	775	778	774	777	313,000	777
2010-09-13	772	775	768	771	206,000	771
2010-09-10	782	783	767	767	466,000	767
2010-09-09	771	775	766	775	219,000	775
2010-09-08	766	770	753	762	424,000	762
2010-09-07	776	783	770	778	345,000	778
2010-09-06	759	777	758	777	417,000	777
2010-09-03	764	767	756	759	420,000	759
2010-09-02	756	764	748	764	536,000	764
2010-09-01	735	751	730	751	577,000	751
2010-08-31	748	749	732	734	503,000	734
2010-08-30	758	773	753	759	348,000	759
2010-08-27	737	750	734	747	620,000	747
2010-08-26	741	743	732	740	1,156,000	740
2010-08-25	750	752	738	744	957,000	744
2010-08-24	755	761	753	756	752,000	756
2010-08-23	763	771	758	766	465,000	766
2010-08-20	770	778	765	766	864,000	766
2010-08-19	787	789	777	783	813,000	783
2010-08-18	779	792	773	789	431,000	789
2010-08-17	766	777	766	777	346,000	777
2010-08-16	763	778	763	778	330,000	778
2010-08-13	769	777	761	775	351,000	775
2010-08-12	765	770	762	767	673,000	767
2010-08-11	782	782	771	777	467,000	777
2010-08-10	790	793	781	787	504,000	787
2010-08-09	784	791	781	791	305,000	791
2010-08-06	776	786	773	785	416,000	785
2010-08-05	784	784	767	775	969,000	775
2010-08-04	780	785	773	782	478,000	782
2010-08-03	798	798	783	789	598,000	789
2010-08-02	779	793	779	785	569,000	785
2010-07-30	800	801	775	779	1,218,000	779
2010-07-29	819	821	803	806	972,000	806
2010-07-28	818	823	811	821	736,000	821
2010-07-27	805	818	801	815	1,150,000	815
2010-07-26	819	822	810	813	1,082,000	813
2010-07-23	794	811	793	807	1,302,000	807
2010-07-22	779	801	779	795	1,777,000	795
2010-07-21	764	772	764	768	592,000	768
2010-07-20	747	767	747	757	999,000	757
2010-07-16	764	772	760	765	488,000	765
2010-07-15	781	783	764	764	405,000	764
2010-07-14	793	797	783	784	464,000	784
2010-07-13	801	803	778	783	963,000	783
2010-07-12	817	819	803	803	309,000	803
2010-07-09	835	835	821	823	263,000	823
2010-07-08	831	838	828	834	296,000	834
2010-07-07	819	821	811	816	262,000	816
2010-07-06	795	818	792	818	507,000	818
2010-07-05	800	807	796	798	249,000	798
2010-07-02	791	806	791	805	501,000	805
2010-07-01	807	810	792	797	539,000	797
2010-06-30	817	824	803	811	496,000	811
2010-06-29	830	839	825	831	429,000	831
2010-06-28	837	840	826	835	449,000	835
2010-06-25	829	842	829	840	582,000	840
2010-06-24	836	847	835	838	353,000	838
2010-06-23	837	837	833	834	355,000	834
2010-06-22	838	853	836	847	637,000	847
2010-06-21	826	839	823	837	479,000	837
2010-06-18	811	819	808	818	500,000	818
2010-06-17	810	812	807	810	569,000	810
2010-06-16	816	821	811	818	339,000	818
2010-06-15	813	814	803	810	331,000	810
2010-06-14	819	819	808	812	635,000	812
2010-06-11	817	822	809	813	820,000	813
2010-06-10	814	814	808	808	455,000	808
2010-06-09	801	810	798	808	393,000	808
2010-06-08	801	808	799	803	501,000	803
2010-06-07	817	817	803	803	387,000	803
2010-06-04	840	840	826	832	439,000	832
2010-06-03	831	835	824	832	783,000	832
2010-06-02	817	828	814	816	645,000	816
2010-06-01	818	830	814	823	530,000	823
2010-05-31	816	824	804	817	1,208,000	817
2010-05-28	834	834	819	821	1,024,000	821
2010-05-27	821	833	816	825	893,000	825
2010-05-26	837	844	830	834	995,000	834
2010-05-25	822	838	821	838	1,141,000	838
2010-05-24	820	834	818	827	905,000	827
2010-05-21	844	844	813	830	1,342,000	830
2010-05-20	850	872	848	859	1,229,000	859
2010-05-19	874	881	857	865	1,394,000	865
2010-05-18	898	902	885	889	1,157,000	889
2010-05-17	895	913	895	904	1,547,000	904
2010-05-14	921	921	906	909	862,000	909
2010-05-13	918	925	907	923	1,255,000	923
2010-05-12	894	931	880	911	2,135,000	911
2010-05-11	899	899	876	879	350,000	879
2010-05-10	867	889	863	888	764,000	888
2010-05-07	884	889	868	874	721,000	874
2010-05-06	909	911	894	899	786,000	899
2010-04-30	924	927	914	924	713,000	924
2010-04-28	909	914	903	909	536,000	909
2010-04-27	935	935	918	924	624,000	924
2010-04-26	923	939	921	937	1,164,000	937
2010-04-23	909	915	901	909	602,000	909
2010-04-22	918	918	897	906	781,000	906
2010-04-21	898	918	895	917	964,000	917
2010-04-20	883	905	883	885	749,000	885
2010-04-19	892	894	880	885	947,000	885
2010-04-16	923	925	906	908	770,000	908
2010-04-15	912	932	910	919	1,473,000	919
2010-04-14	889	901	887	895	923,000	895
2010-04-13	888	892	881	889	1,174,000	889
2010-04-12	874	894	870	884	1,106,000	884
2010-04-09	856	859	849	859	574,000	859
2010-04-08	855	862	848	852	608,000	852
2010-04-07	836	862	832	860	941,000	860
2010-04-06	837	840	829	833	579,000	833
2010-04-05	834	838	828	831	451,000	831
2010-04-02	842	842	832	833	393,000	833
2010-04-01	835	844	829	843	821,000	843
2010-03-31	838	840	829	836	1,007,000	836
2010-03-30	812	826	810	825	865,000	825
2010-03-29	810	815	807	812	863,000	812
2010-03-26	817	825	810	825	470,000	825
2010-03-25	825	826	815	816	356,000	816
2010-03-24	815	828	815	827	1,153,000	827
2010-03-23	813	821	813	815	431,000	815
2010-03-19	811	815	807	813	692,000	813
2010-03-18	808	812	802	804	673,000	804
2010-03-17	795	807	795	805	661,000	805
2010-03-16	787	796	782	795	800,000	795
2010-03-15	786	795	784	787	1,529,000	787
2010-03-12	792	796	780	786	1,888,000	786
2010-03-11	792	799	790	794	969,000	794
2010-03-10	809	811	791	792	1,251,000	792
2010-03-09	827	827	816	816	278,000	816
2010-03-08	825	828	820	827	401,000	827
2010-03-05	818	834	815	817	799,000	817
2010-03-04	820	822	812	816	497,000	816
2010-03-03	820	827	817	823	612,000	823
2010-03-02	821	822	811	817	783,000	817
2010-03-01	817	829	815	822	653,000	822
2010-02-26	809	815	806	815	907,000	815
2010-02-25	816	822	807	811	673,000	811
2010-02-24	819	821	808	814	778,000	814
2010-02-23	810	827	806	825	1,452,000	825
2010-02-22	806	821	795	801	2,215,000	801
2010-02-19	769	771	746	746	705,000	746
2010-02-18	774	777	771	773	850,000	773
2010-02-17	778	778	764	767	1,715,000	767
2010-02-16	742	755	741	748	1,145,000	748
2010-02-15	743	744	733	741	1,001,000	741
2010-02-12	735	744	728	738	1,193,000	738
2010-02-10	733	738	722	725	1,872,000	725
2010-02-09	740	745	730	739	1,235,000	739
2010-02-08	783	783	748	751	1,286,000	751
2010-02-05	780	792	776	786	677,000	786
2010-02-04	794	795	774	781	1,054,000	781
2010-02-03	799	806	792	794	781,000	794
2010-02-02	794	800	791	799	631,000	799
2010-02-01	799	800	785	789	1,095,000	789
2010-01-29	806	810	799	799	876,000	799
2010-01-28	814	814	805	806	863,000	806
2010-01-27	828	828	816	818	549,000	818
2010-01-26	841	842	824	828	677,000	828
2010-01-25	841	851	841	841	525,000	841
2010-01-22	858	862	841	848	913,000	848
2010-01-21	838	866	835	862	965,000	862
2010-01-20	857	864	841	844	753,000	844
2010-01-19	855	860	847	856	408,000	856
2010-01-18	851	863	843	848	577,000	848
2010-01-15	834	858	834	857	900,000	857
2010-01-14	825	836	825	834	833,000	834
2010-01-13	821	835	819	823	702,000	823
2010-01-12	822	830	816	821	879,000	821
2010-01-08	844	852	820	827	1,402,000	827
2010-01-07	843	858	840	849	646,000	849
2010-01-06	822	838	815	838	676,000	838
2010-01-05	823	823	810	811	377,000	811
2010-01-04	807	815	807	812	213,000	812

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