8358 スルガ銀行(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,265	2,268	2,222	2,223	322,900	2,223
2014-12-29	2,269	2,277	2,225	2,250	275,000	2,250
2014-12-26	2,265	2,286	2,240	2,245	245,900	2,245
2014-12-25	2,268	2,295	2,263	2,269	481,700	2,269
2014-12-24	2,243	2,265	2,219	2,255	494,000	2,255
2014-12-22	2,278	2,287	2,183	2,198	677,200	2,198
2014-12-19	2,193	2,264	2,172	2,259	1,106,000	2,259
2014-12-18	2,149	2,193	2,125	2,133	960,000	2,133
2014-12-17	2,081	2,101	2,058	2,070	1,075,200	2,070
2014-12-16	2,096	2,116	2,078	2,096	778,300	2,096
2014-12-15	2,112	2,170	2,112	2,146	761,500	2,146
2014-12-12	2,124	2,178	2,120	2,140	1,496,000	2,140
2014-12-11	2,145	2,181	2,139	2,150	1,918,700	2,150
2014-12-10	2,227	2,245	2,172	2,180	798,400	2,180
2014-12-09	2,250	2,255	2,227	2,243	804,800	2,243
2014-12-08	2,281	2,285	2,242	2,266	359,000	2,266
2014-12-05	2,242	2,259	2,227	2,252	609,300	2,252
2014-12-04	2,261	2,287	2,254	2,264	758,500	2,264
2014-12-03	2,254	2,272	2,234	2,250	737,700	2,250
2014-12-02	2,242	2,264	2,226	2,255	645,700	2,255
2014-12-01	2,258	2,303	2,258	2,270	824,500	2,270
2014-11-28	2,186	2,260	2,174	2,255	1,162,500	2,255
2014-11-27	2,184	2,211	2,163	2,165	462,000	2,165
2014-11-26	2,210	2,212	2,185	2,197	1,062,300	2,197
2014-11-25	2,252	2,273	2,192	2,196	1,797,400	2,196
2014-11-21	2,280	2,292	2,246	2,259	848,900	2,259
2014-11-20	2,313	2,322	2,270	2,271	1,008,300	2,271
2014-11-19	2,320	2,348	2,283	2,286	745,000	2,286
2014-11-18	2,308	2,328	2,281	2,324	700,800	2,324
2014-11-17	2,332	2,340	2,277	2,283	801,700	2,283
2014-11-14	2,384	2,387	2,325	2,345	931,000	2,345
2014-11-13	2,314	2,354	2,303	2,343	543,100	2,343
2014-11-12	2,348	2,367	2,317	2,330	813,500	2,330
2014-11-11	2,320	2,324	2,265	2,312	974,800	2,312
2014-11-10	2,284	2,331	2,271	2,320	644,100	2,320
2014-11-07	2,286	2,312	2,275	2,301	667,700	2,301
2014-11-06	2,346	2,365	2,281	2,285	715,200	2,285
2014-11-05	2,344	2,356	2,304	2,351	1,062,900	2,351
2014-11-04	2,491	2,491	2,375	2,379	1,591,600	2,379
2014-10-31	2,166	2,296	2,157	2,291	1,402,300	2,291
2014-10-30	2,093	2,179	2,086	2,145	1,560,100	2,145
2014-10-29	2,050	2,088	2,039	2,072	555,000	2,072
2014-10-28	1,994	2,039	1,991	2,029	771,100	2,029
2014-10-27	1,982	2,012	1,962	2,005	768,400	2,005
2014-10-24	2,007	2,016	1,975	1,984	557,600	1,984
2014-10-23	1,970	2,005	1,949	1,990	577,000	1,990
2014-10-22	1,977	2,002	1,965	1,988	541,700	1,988
2014-10-21	1,991	1,998	1,936	1,939	548,800	1,939
2014-10-20	1,998	2,002	1,973	1,980	781,000	1,980
2014-10-17	1,970	1,994	1,920	1,933	1,356,400	1,933
2014-10-16	1,946	1,981	1,941	1,961	856,400	1,961
2014-10-15	1,979	2,005	1,970	1,981	677,600	1,981
2014-10-14	1,996	2,021	1,977	1,981	868,200	1,981
2014-10-10	2,023	2,054	2,023	2,045	535,200	2,045
2014-10-09	2,083	2,105	2,068	2,072	576,900	2,072
2014-10-08	2,063	2,089	2,029	2,074	1,058,400	2,074
2014-10-07	2,127	2,145	2,094	2,097	534,600	2,097
2014-10-06	2,132	2,145	2,103	2,119	536,800	2,119
2014-10-03	2,067	2,093	2,065	2,091	616,000	2,091
2014-10-02	2,114	2,123	2,072	2,078	1,076,900	2,078
2014-10-01	2,193	2,200	2,161	2,164	754,900	2,164
2014-09-30	2,193	2,194	2,148	2,186	750,900	2,186
2014-09-29	2,181	2,194	2,163	2,191	376,300	2,191
2014-09-26	2,148	2,168	2,127	2,165	591,000	2,165
2014-09-25	2,139	2,185	2,125	2,185	669,100	2,185
2014-09-24	2,075	2,130	2,073	2,124	646,800	2,124
2014-09-22	2,101	2,115	2,066	2,095	394,400	2,095
2014-09-19	2,057	2,105	2,045	2,086	699,600	2,086
2014-09-18	2,015	2,082	2,011	2,058	1,179,200	2,058
2014-09-17	2,004	2,016	1,985	1,985	280,800	1,985
2014-09-16	2,009	2,018	2,001	2,005	298,500	2,005
2014-09-12	2,003	2,014	1,980	2,009	712,600	2,009
2014-09-11	2,024	2,030	1,997	1,999	321,200	1,999
2014-09-10	1,969	2,025	1,968	2,024	389,500	2,024
2014-09-09	2,012	2,012	1,977	1,977	238,400	1,977
2014-09-08	1,987	2,005	1,962	1,993	529,100	1,993
2014-09-05	2,011	2,025	1,981	1,985	346,800	1,985
2014-09-04	2,011	2,027	2,001	2,004	435,300	2,004
2014-09-03	1,998	2,024	1,981	2,008	474,400	2,008
2014-09-02	1,973	2,012	1,961	2,001	345,000	2,001
2014-09-01	1,975	1,980	1,958	1,973	282,400	1,973
2014-08-29	1,989	2,005	1,975	1,976	314,000	1,976
2014-08-28	1,969	1,991	1,947	1,990	569,000	1,990
2014-08-27	1,996	2,010	1,977	1,991	358,000	1,991
2014-08-26	2,025	2,025	1,996	1,997	261,000	1,997
2014-08-25	2,043	2,049	2,013	2,021	349,000	2,021
2014-08-22	2,048	2,053	2,013	2,016	458,000	2,016
2014-08-21	1,981	2,023	1,974	2,021	643,000	2,021
2014-08-20	2,000	2,000	1,981	1,983	274,000	1,983
2014-08-19	1,991	2,000	1,980	1,985	305,000	1,985
2014-08-18	1,947	1,973	1,934	1,970	569,000	1,970
2014-08-15	1,948	1,962	1,926	1,928	575,000	1,928
2014-08-14	1,926	1,946	1,925	1,945	393,000	1,945
2014-08-13	1,908	1,935	1,904	1,932	269,000	1,932
2014-08-12	1,914	1,920	1,894	1,909	392,000	1,909
2014-08-11	1,881	1,915	1,866	1,909	481,000	1,909
2014-08-08	1,888	1,894	1,844	1,848	723,000	1,848
2014-08-07	1,910	1,918	1,866	1,915	627,000	1,915
2014-08-06	1,921	1,923	1,873	1,883	1,229,000	1,883
2014-08-05	1,967	1,988	1,881	1,928	1,919,000	1,928
2014-08-04	2,026	2,046	2,009	2,017	395,000	2,017
2014-08-01	2,016	2,051	2,016	2,039	714,000	2,039
2014-07-31	2,010	2,037	2,010	2,026	491,000	2,026
2014-07-30	1,987	2,001	1,985	2,000	235,000	2,000
2014-07-29	2,003	2,009	1,994	2,001	244,000	2,001
2014-07-28	1,978	1,997	1,975	1,991	382,000	1,991
2014-07-25	1,980	1,998	1,971	1,997	367,000	1,997
2014-07-24	2,000	2,018	1,984	1,986	447,000	1,986
2014-07-23	2,000	2,009	1,986	2,003	419,000	2,003
2014-07-22	2,008	2,012	1,986	2,002	394,000	2,002
2014-07-18	1,993	2,001	1,965	1,973	474,000	1,973
2014-07-17	1,968	2,013	1,967	2,003	1,043,000	2,003
2014-07-16	1,940	1,977	1,934	1,958	487,000	1,958
2014-07-15	1,936	1,950	1,930	1,948	311,000	1,948
2014-07-14	1,945	1,945	1,909	1,922	512,000	1,922
2014-07-11	1,935	1,953	1,926	1,941	589,000	1,941
2014-07-10	1,962	1,965	1,947	1,948	429,000	1,948
2014-07-09	1,956	1,975	1,941	1,962	476,000	1,962
2014-07-08	1,965	1,974	1,951	1,957	496,000	1,957
2014-07-07	1,967	1,991	1,959	1,962	458,000	1,962
2014-07-04	1,970	1,989	1,957	1,982	811,000	1,982
2014-07-03	1,927	1,964	1,923	1,944	1,089,000	1,944
2014-07-02	1,990	1,997	1,960	1,967	818,000	1,967
2014-07-01	1,976	1,996	1,955	1,977	997,000	1,977
2014-06-30	1,953	1,973	1,940	1,966	772,000	1,966
2014-06-27	1,993	1,993	1,921	1,949	1,151,000	1,949
2014-06-26	2,010	2,029	2,004	2,007	1,239,000	2,007
2014-06-25	2,003	2,014	1,995	2,006	725,000	2,006
2014-06-24	1,982	2,015	1,981	2,011	996,000	2,011
2014-06-23	1,978	1,983	1,965	1,982	1,156,000	1,982
2014-06-20	1,962	1,968	1,947	1,964	706,000	1,964
2014-06-19	1,942	1,963	1,925	1,962	489,000	1,962
2014-06-18	1,918	1,937	1,910	1,934	527,000	1,934
2014-06-17	1,900	1,920	1,898	1,909	322,000	1,909
2014-06-16	1,886	1,899	1,880	1,894	388,000	1,894
2014-06-13	1,888	1,905	1,860	1,902	724,000	1,902
2014-06-12	1,877	1,902	1,859	1,889	732,000	1,889
2014-06-11	1,837	1,882	1,835	1,880	692,000	1,880
2014-06-10	1,820	1,849	1,815	1,837	640,000	1,837
2014-06-09	1,829	1,829	1,807	1,813	288,000	1,813
2014-06-06	1,820	1,830	1,811	1,818	544,000	1,818
2014-06-05	1,840	1,843	1,804	1,815	627,000	1,815
2014-06-04	1,821	1,839	1,809	1,838	831,000	1,838
2014-06-03	1,803	1,820	1,788	1,810	596,000	1,810
2014-06-02	1,780	1,794	1,758	1,787	585,000	1,787
2014-05-30	1,735	1,755	1,727	1,752	926,000	1,752
2014-05-29	1,714	1,741	1,705	1,729	565,000	1,729
2014-05-28	1,706	1,726	1,697	1,709	650,000	1,709
2014-05-27	1,675	1,703	1,675	1,690	648,000	1,690
2014-05-26	1,701	1,701	1,666	1,674	425,000	1,674
2014-05-23	1,670	1,696	1,664	1,668	440,000	1,668
2014-05-22	1,655	1,673	1,632	1,659	479,000	1,659
2014-05-21	1,657	1,666	1,644	1,652	374,000	1,652
2014-05-20	1,688	1,695	1,668	1,669	338,000	1,669
2014-05-19	1,701	1,715	1,681	1,684	745,000	1,684
2014-05-16	1,667	1,698	1,665	1,692	623,000	1,692
2014-05-15	1,695	1,702	1,667	1,700	299,000	1,700
2014-05-14	1,689	1,711	1,666	1,711	940,000	1,711
2014-05-13	1,725	1,730	1,675	1,682	995,000	1,682
2014-05-12	1,709	1,723	1,686	1,687	681,000	1,687
2014-05-09	1,662	1,735	1,662	1,715	849,000	1,715
2014-05-08	1,688	1,708	1,659	1,696	403,000	1,696
2014-05-07	1,719	1,733	1,675	1,678	658,000	1,678
2014-05-02	1,762	1,766	1,737	1,755	381,000	1,755
2014-05-01	1,752	1,773	1,740	1,767	631,000	1,767
2014-04-30	1,729	1,760	1,723	1,752	648,000	1,752
2014-04-28	1,720	1,745	1,709	1,734	402,000	1,734
2014-04-25	1,715	1,750	1,708	1,734	507,000	1,734
2014-04-24	1,727	1,732	1,695	1,707	407,000	1,707
2014-04-23	1,717	1,726	1,706	1,712	336,000	1,712
2014-04-22	1,750	1,758	1,704	1,705	570,000	1,705
2014-04-21	1,755	1,770	1,734	1,739	503,000	1,739
2014-04-18	1,712	1,733	1,705	1,733	405,000	1,733
2014-04-17	1,701	1,717	1,687	1,703	969,000	1,703
2014-04-16	1,688	1,703	1,668	1,700	1,303,000	1,700
2014-04-15	1,709	1,712	1,678	1,684	542,000	1,684
2014-04-14	1,690	1,734	1,690	1,708	635,000	1,708
2014-04-11	1,703	1,720	1,695	1,705	623,000	1,705
2014-04-10	1,761	1,774	1,738	1,743	520,000	1,743
2014-04-09	1,757	1,774	1,727	1,746	628,000	1,746
2014-04-08	1,772	1,795	1,765	1,780	478,000	1,780
2014-04-07	1,803	1,822	1,787	1,790	430,000	1,790
2014-04-04	1,860	1,864	1,835	1,840	358,000	1,840
2014-04-03	1,852	1,895	1,826	1,860	900,000	1,860
2014-04-02	1,819	1,862	1,819	1,832	590,000	1,832
2014-04-01	1,818	1,823	1,784	1,815	986,000	1,815
2014-03-31	1,811	1,826	1,796	1,818	608,000	1,818
2014-03-28	1,807	1,815	1,781	1,801	945,000	1,801
2014-03-27	1,793	1,818	1,760	1,810	979,000	1,810
2014-03-26	1,819	1,840	1,771	1,797	990,000	1,797
2014-03-25	1,835	1,910	1,816	1,819	1,916,000	1,819
2014-03-24	1,755	1,829	1,755	1,815	917,000	1,815
2014-03-20	1,764	1,773	1,746	1,762	720,000	1,762
2014-03-19	1,755	1,781	1,742	1,759	583,000	1,759
2014-03-18	1,783	1,784	1,750	1,770	974,000	1,770
2014-03-17	1,723	1,779	1,720	1,753	1,201,000	1,753
2014-03-14	1,747	1,747	1,727	1,737	1,181,000	1,737
2014-03-13	1,760	1,789	1,753	1,783	637,000	1,783
2014-03-12	1,751	1,773	1,742	1,758	544,000	1,758
2014-03-11	1,785	1,800	1,753	1,789	472,000	1,789
2014-03-10	1,780	1,788	1,758	1,765	405,000	1,765
2014-03-07	1,799	1,837	1,781	1,794	779,000	1,794
2014-03-06	1,735	1,776	1,735	1,767	557,000	1,767
2014-03-05	1,764	1,779	1,726	1,735	1,023,000	1,735
2014-03-04	1,733	1,756	1,720	1,751	640,000	1,751
2014-03-03	1,791	1,791	1,732	1,750	864,000	1,750
2014-02-28	1,836	1,841	1,773	1,791	990,000	1,791
2014-02-27	1,856	1,863	1,810	1,822	700,000	1,822
2014-02-26	1,812	1,884	1,790	1,866	1,704,000	1,866
2014-02-25	1,776	1,809	1,765	1,804	651,000	1,804
2014-02-24	1,747	1,781	1,730	1,747	678,000	1,747
2014-02-21	1,713	1,754	1,705	1,750	631,000	1,750
2014-02-20	1,714	1,715	1,672	1,681	717,000	1,681
2014-02-19	1,748	1,748	1,704	1,721	763,000	1,721
2014-02-18	1,699	1,755	1,675	1,748	937,000	1,748
2014-02-17	1,680	1,700	1,661	1,694	565,000	1,694
2014-02-14	1,708	1,724	1,659	1,692	744,000	1,692
2014-02-13	1,731	1,757	1,704	1,707	556,000	1,707
2014-02-12	1,704	1,739	1,684	1,719	962,000	1,719
2014-02-10	1,726	1,730	1,659	1,688	1,299,000	1,688
2014-02-07	1,684	1,696	1,662	1,688	974,000	1,688
2014-02-06	1,665	1,701	1,641	1,684	817,000	1,684
2014-02-05	1,677	1,688	1,640	1,672	1,167,000	1,672
2014-02-04	1,677	1,689	1,588	1,597	848,000	1,597
2014-02-03	1,730	1,750	1,707	1,717	511,000	1,717
2014-01-31	1,775	1,793	1,729	1,748	540,000	1,748
2014-01-30	1,771	1,785	1,742	1,756	639,000	1,756
2014-01-29	1,807	1,836	1,795	1,825	890,000	1,825
2014-01-28	1,747	1,762	1,737	1,747	566,000	1,747
2014-01-27	1,752	1,766	1,729	1,730	618,000	1,730
2014-01-24	1,832	1,843	1,801	1,811	823,000	1,811
2014-01-23	1,867	1,884	1,860	1,861	670,000	1,861
2014-01-22	1,849	1,884	1,843	1,867	530,000	1,867
2014-01-21	1,848	1,881	1,840	1,848	654,000	1,848
2014-01-20	1,868	1,870	1,823	1,836	541,000	1,836
2014-01-17	1,883	1,896	1,874	1,880	344,000	1,880
2014-01-16	1,875	1,919	1,864	1,895	620,000	1,895
2014-01-15	1,866	1,878	1,832	1,866	972,000	1,866
2014-01-14	1,894	1,894	1,862	1,866	749,000	1,866
2014-01-10	1,881	1,936	1,881	1,934	726,000	1,934
2014-01-09	1,901	1,903	1,873	1,900	496,000	1,900
2014-01-08	1,900	1,906	1,867	1,901	525,000	1,901
2014-01-07	1,884	1,910	1,872	1,897	822,000	1,897
2014-01-06	1,876	1,893	1,866	1,887	522,000	1,887

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