8358 スルガ銀行(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	514	516	508	508	993,300	508
2021-12-29	509	524	508	517	1,410,100	517
2021-12-28	498	503	497	502	1,181,400	502
2021-12-27	500	501	493	495	885,800	495
2021-12-24	504	508	496	500	1,092,800	500
2021-12-23	502	505	495	500	1,345,400	500
2021-12-22	498	503	491	501	1,248,900	501
2021-12-21	497	504	492	501	1,574,500	501
2021-12-20	504	505	489	494	2,124,400	494
2021-12-17	484	510	481	507	4,883,300	507
2021-12-16	482	486	457	479	5,318,200	479
2021-12-15	535	543	445	466	12,535,800	466
2021-12-14	530	542	525	532	3,264,100	532
2021-12-13	520	534	515	531	2,552,100	531
2021-12-10	512	516	506	515	1,509,500	515
2021-12-09	501	507	501	506	1,140,100	506
2021-12-08	498	512	498	505	2,043,000	505
2021-12-07	510	512	497	504	2,110,500	504
2021-12-06	508	517	502	506	2,137,100	506
2021-12-03	491	517	490	510	3,803,100	510
2021-12-02	479	487	474	485	1,818,300	485
2021-12-01	474	481	469	480	2,079,200	480
2021-11-30	459	480	459	471	2,682,000	471
2021-11-29	468	468	451	457	3,470,500	457
2021-11-26	440	465	438	463	3,273,300	463
2021-11-25	450	455	443	447	1,330,600	447
2021-11-24	458	465	450	452	1,309,000	452
2021-11-22	453	455	448	450	853,800	450
2021-11-19	459	465	454	455	1,321,300	455
2021-11-18	470	471	457	463	2,545,100	463
2021-11-17	471	479	465	477	1,831,400	477
2021-11-16	470	480	464	477	1,731,100	477
2021-11-15	480	487	473	474	1,911,900	474
2021-11-12	469	479	465	476	1,668,700	476
2021-11-11	465	472	457	468	2,709,800	468
2021-11-10	483	483	461	469	2,302,000	469
2021-11-09	468	487	466	482	3,755,200	482
2021-11-08	454	473	454	470	3,811,900	470
2021-11-05	446	455	442	455	1,340,500	455
2021-11-04	449	459	447	452	3,064,700	452
2021-11-02	428	446	426	445	3,024,300	445
2021-11-01	425	431	422	430	1,376,600	430
2021-10-29	416	418	409	418	1,090,800	418
2021-10-28	413	426	411	418	1,617,700	418
2021-10-27	422	422	416	420	1,067,900	420
2021-10-26	422	432	420	426	1,391,500	426
2021-10-25	417	428	416	424	1,469,500	424
2021-10-22	422	426	416	418	1,852,000	418
2021-10-21	413	427	413	419	2,307,200	419
2021-10-20	409	416	405	413	2,053,400	413
2021-10-19	410	413	404	404	977,000	404
2021-10-18	415	418	409	412	740,500	412
2021-10-15	407	415	402	413	1,284,100	413
2021-10-14	415	417	405	405	2,405,200	405
2021-10-13	434	434	420	420	1,698,300	420
2021-10-12	438	438	432	435	1,318,500	435
2021-10-11	435	438	432	438	1,526,800	438
2021-10-08	437	437	429	433	1,555,500	433
2021-10-07	429	435	420	433	2,520,300	433
2021-10-06	417	428	416	427	3,240,100	427
2021-10-05	419	431	411	416	3,009,600	416
2021-10-04	419	427	412	420	2,825,700	420
2021-10-01	412	419	409	415	2,130,200	415
2021-09-30	416	423	412	416	2,876,900	416
2021-09-29	403	416	400	415	3,122,000	415
2021-09-28	400	405	399	403	2,321,400	403
2021-09-27	396	400	394	400	1,496,100	400
2021-09-24	391	397	389	395	1,749,400	395
2021-09-22	380	387	379	385	1,417,000	385
2021-09-21	380	385	380	383	1,707,000	383
2021-09-17	403	403	391	391	2,781,300	391
2021-09-16	399	406	393	399	1,594,500	399
2021-09-15	405	405	391	395	2,239,100	395
2021-09-14	406	413	403	413	1,671,500	413
2021-09-13	400	407	395	407	1,596,900	407
2021-09-10	390	407	390	401	3,446,900	401
2021-09-09	380	385	379	382	1,403,100	382
2021-09-08	382	386	380	383	1,238,100	383
2021-09-07	383	383	375	379	1,613,600	379
2021-09-06	385	386	377	380	1,067,200	380
2021-09-03	378	385	375	381	2,499,700	381
2021-09-02	371	372	366	367	806,100	367
2021-09-01	366	374	363	372	1,745,600	372
2021-08-31	363	366	359	362	1,203,800	362
2021-08-30	360	366	360	365	870,300	365
2021-08-27	364	367	361	362	1,008,000	362
2021-08-26	355	363	355	360	1,326,100	360
2021-08-25	359	362	354	355	958,200	355
2021-08-24	357	361	356	356	756,200	356
2021-08-23	361	363	356	356	1,054,800	356
2021-08-20	353	362	353	355	1,198,200	355
2021-08-19	356	361	353	359	1,624,100	359
2021-08-18	362	366	359	360	1,272,100	360
2021-08-17	365	378	363	365	3,710,700	365
2021-08-16	367	371	352	360	4,973,800	360
2021-08-13	353	356	349	353	1,421,100	353
2021-08-12	353	354	348	351	1,556,700	351
2021-08-11	349	353	348	350	1,849,000	350
2021-08-10	343	347	340	345	1,675,000	345
2021-08-06	339	347	338	343	1,886,900	343
2021-08-05	337	343	337	338	1,353,600	338
2021-08-04	334	340	334	337	1,276,000	337
2021-08-03	336	339	333	335	1,284,500	335
2021-08-02	331	337	328	337	1,666,600	337
2021-07-30	335	335	328	331	1,652,400	331
2021-07-29	340	340	333	335	1,278,600	335
2021-07-28	335	339	334	337	953,900	337
2021-07-27	333	338	332	337	1,408,800	337
2021-07-26	331	331	326	327	1,457,100	327
2021-07-21	326	333	325	325	1,816,600	325
2021-07-20	321	325	321	321	1,907,800	321
2021-07-19	330	332	327	329	1,532,800	329
2021-07-16	330	334	330	332	879,100	332
2021-07-15	333	335	329	329	976,100	329
2021-07-14	336	337	333	336	647,200	336
2021-07-13	330	336	328	336	1,507,400	336
2021-07-12	329	331	326	326	1,192,600	326
2021-07-09	315	326	314	325	1,759,100	325
2021-07-08	324	327	320	320	1,653,500	320
2021-07-07	331	331	323	326	2,866,200	326
2021-07-06	337	337	333	333	942,400	333
2021-07-05	338	338	332	332	1,358,600	332
2021-07-02	335	339	334	339	1,546,300	339
2021-07-01	333	336	332	333	1,035,100	333
2021-06-30	337	342	331	332	2,758,700	332
2021-06-29	342	345	338	338	1,618,600	338
2021-06-28	347	349	342	343	1,533,400	343
2021-06-25	343	345	340	342	1,739,300	342
2021-06-24	338	342	335	339	2,733,200	339
2021-06-23	346	346	335	337	4,600,700	337
2021-06-22	349	354	347	354	1,940,800	354
2021-06-21	344	345	340	341	2,477,000	341
2021-06-18	348	353	344	349	3,159,700	349
2021-06-17	350	357	350	352	3,481,300	352
2021-06-16	333	343	333	343	2,427,800	343
2021-06-15	335	339	333	335	1,764,500	335
2021-06-14	340	342	333	336	1,487,300	336
2021-06-11	341	342	335	338	2,669,200	338
2021-06-10	346	349	344	345	1,453,300	345
2021-06-09	355	359	348	351	2,202,100	351
2021-06-08	360	363	358	359	807,300	359
2021-06-07	361	363	356	359	1,466,900	359
2021-06-04	365	365	360	364	788,400	364
2021-06-03	361	366	361	363	1,343,900	363
2021-06-02	357	367	357	358	1,969,900	358
2021-06-01	357	359	352	359	1,008,300	359
2021-05-31	357	362	349	354	2,004,800	354
2021-05-28	356	365	353	363	2,964,300	363
2021-05-27	359	370	352	352	6,648,500	352
2021-05-26	383	384	372	372	1,813,700	372
2021-05-25	391	393	386	386	1,276,900	386
2021-05-24	395	400	391	392	1,158,600	392
2021-05-21	398	401	393	395	1,408,800	395
2021-05-20	402	408	401	401	948,000	401
2021-05-19	401	408	400	401	974,300	401
2021-05-18	402	410	402	405	1,379,200	405
2021-05-17	393	404	392	400	2,014,900	400
2021-05-14	398	407	397	404	1,107,000	404
2021-05-13	400	404	392	393	2,589,600	393
2021-05-12	408	408	396	403	2,498,900	403
2021-05-11	415	418	406	408	1,261,300	408
2021-05-10	410	417	406	415	2,623,600	415
2021-05-07	405	414	404	412	2,910,100	412
2021-05-06	398	405	395	402	3,703,100	402
2021-04-30	392	399	390	391	1,366,100	391
2021-04-28	398	400	390	393	2,450,800	393
2021-04-27	391	398	389	394	1,686,200	394
2021-04-26	393	399	383	390	5,444,700	390
2021-04-23	383	389	381	385	1,499,200	385
2021-04-22	389	393	381	386	2,387,400	386
2021-04-21	388	390	382	383	2,695,900	383
2021-04-20	400	404	396	396	2,807,200	396
2021-04-19	405	409	403	404	1,352,100	404
2021-04-16	407	407	398	403	1,492,600	403
2021-04-15	407	415	404	406	2,606,700	406
2021-04-14	400	405	395	403	2,603,500	403
2021-04-13	405	412	404	405	2,081,700	405
2021-04-12	406	412	401	407	2,870,000	407
2021-04-09	409	411	397	400	2,609,700	400
2021-04-08	415	415	404	405	2,408,600	405
2021-04-07	414	420	411	415	2,271,000	415
2021-04-06	426	427	411	418	4,165,100	418
2021-04-05	426	433	423	430	1,937,400	430
2021-04-02	427	431	416	422	1,436,300	422
2021-04-01	429	432	421	424	2,289,100	424
2021-03-31	445	445	426	427	3,693,500	427
2021-03-30	436	454	435	452	3,088,800	452
2021-03-29	457	458	434	442	2,390,000	442
2021-03-26	460	462	449	451	2,369,600	451
2021-03-25	448	464	447	453	4,963,100	453
2021-03-24	444	456	435	435	5,945,700	435
2021-03-23	470	471	450	452	4,874,600	452
2021-03-22	477	482	465	473	4,079,200	473
2021-03-19	454	478	454	475	6,952,700	475
2021-03-18	432	454	432	452	7,567,000	452
2021-03-17	416	434	415	432	6,481,600	432
2021-03-16	412	419	409	415	4,152,700	415
2021-03-15	410	419	408	418	3,676,500	418
2021-03-12	396	402	388	402	3,888,600	402
2021-03-11	388	397	386	394	3,800,400	394
2021-03-10	391	393	382	385	3,810,300	385
2021-03-09	390	394	385	393	4,514,400	393
2021-03-08	375	387	372	381	5,570,400	381
2021-03-05	369	371	363	368	2,000,300	368
2021-03-04	368	375	362	367	4,859,300	367
2021-03-03	363	367	358	366	4,101,400	366
2021-03-02	365	365	355	362	3,590,000	362
2021-03-01	351	364	351	364	2,066,700	364
2021-02-26	363	367	353	353	2,674,300	353
2021-02-25	370	371	363	368	2,561,600	368
2021-02-24	362	376	362	369	5,705,400	369
2021-02-22	353	362	352	361	2,631,800	361
2021-02-19	345	350	343	348	1,944,500	348
2021-02-18	360	361	345	348	4,957,200	348
2021-02-17	364	367	357	360	2,846,500	360
2021-02-16	353	371	352	361	5,532,500	361
2021-02-15	343	359	342	357	7,242,900	357
2021-02-12	336	341	334	339	1,803,200	339
2021-02-10	332	341	331	338	2,343,300	338
2021-02-09	340	341	331	332	3,283,300	332
2021-02-08	336	341	335	341	5,030,500	341
2021-02-05	326	335	325	333	3,585,500	333
2021-02-04	320	326	318	323	6,605,000	323
2021-02-03	313	319	313	317	3,241,100	317
2021-02-02	306	311	306	311	1,577,900	311
2021-02-01	307	312	306	309	1,660,400	309
2021-01-29	312	313	308	308	2,762,200	308
2021-01-28	309	318	308	313	5,773,300	313
2021-01-27	314	318	313	316	1,723,200	316
2021-01-26	315	316	310	315	2,967,000	315
2021-01-25	317	319	314	317	1,056,000	317
2021-01-22	316	318	313	316	1,992,800	316
2021-01-21	321	323	316	317	1,893,300	317
2021-01-20	328	329	317	321	4,002,200	321
2021-01-19	331	332	327	328	2,000,400	328
2021-01-18	328	333	326	330	2,701,800	330
2021-01-15	334	335	328	328	2,104,800	328
2021-01-14	329	335	328	334	5,301,800	334
2021-01-13	339	342	334	335	3,281,900	335
2021-01-12	341	348	339	345	3,190,800	345
2021-01-08	341	347	336	345	2,909,400	345
2021-01-07	348	354	341	342	6,156,300	342
2021-01-06	329	346	329	345	3,894,700	345
2021-01-05	329	333	327	329	2,117,200	329
2021-01-04	336	338	327	330	1,903,400	330

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