8358 スルガ銀行(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 939 | 950 | 938 | 950 | 31,000 | 950 |
| 1991-12-27 | 910 | 925 | 910 | 925 | 49,000 | 925 |
| 1991-12-26 | 899 | 920 | 899 | 910 | 27,000 | 910 |
| 1991-12-25 | 878 | 900 | 870 | 900 | 288,000 | 900 |
| 1991-12-24 | 880 | 880 | 870 | 878 | 239,000 | 878 |
| 1991-12-20 | 895 | 896 | 880 | 880 | 38,000 | 880 |
| 1991-12-19 | 898 | 898 | 897 | 898 | 16,000 | 898 |
| 1991-12-18 | 898 | 898 | 880 | 898 | 45,000 | 898 |
| 1991-12-17 | 895 | 900 | 895 | 900 | 40,000 | 900 |
| 1991-12-16 | 895 | 899 | 895 | 895 | 77,000 | 895 |
| 1991-12-13 | 890 | 890 | 880 | 890 | 24,000 | 890 |
| 1991-12-12 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1991-12-11 | 880 | 900 | 870 | 880 | 73,000 | 880 |
| 1991-12-10 | 900 | 900 | 885 | 890 | 36,000 | 890 |
| 1991-12-09 | 890 | 895 | 880 | 890 | 22,000 | 890 |
| 1991-12-06 | 895 | 900 | 895 | 900 | 13,000 | 900 |
| 1991-12-05 | 885 | 899 | 885 | 899 | 30,000 | 899 |
| 1991-12-04 | 870 | 885 | 870 | 885 | 86,000 | 885 |
| 1991-12-03 | 861 | 862 | 850 | 860 | 40,000 | 860 |
| 1991-12-02 | 885 | 890 | 860 | 861 | 32,000 | 861 |
| 1991-11-29 | 910 | 910 | 870 | 875 | 10,000 | 875 |
| 1991-11-28 | 910 | 920 | 900 | 920 | 32,000 | 920 |
| 1991-11-27 | 904 | 920 | 890 | 920 | 29,000 | 920 |
| 1991-11-26 | 885 | 900 | 885 | 895 | 43,000 | 895 |
| 1991-11-25 | 895 | 895 | 890 | 895 | 52,000 | 895 |
| 1991-11-22 | 897 | 900 | 885 | 895 | 70,000 | 895 |
| 1991-11-21 | 900 | 900 | 891 | 895 | 86,000 | 895 |
| 1991-11-20 | 900 | 907 | 896 | 905 | 59,000 | 905 |
| 1991-11-19 | 907 | 907 | 898 | 901 | 59,000 | 901 |
| 1991-11-18 | 910 | 910 | 897 | 897 | 46,000 | 897 |
| 1991-11-15 | 920 | 925 | 910 | 925 | 86,000 | 925 |
| 1991-11-14 | 900 | 920 | 891 | 920 | 117,000 | 920 |
| 1991-11-13 | 910 | 910 | 900 | 910 | 33,000 | 910 |
| 1991-11-12 | 924 | 924 | 905 | 910 | 24,000 | 910 |
| 1991-11-11 | 924 | 925 | 920 | 924 | 5,000 | 924 |
| 1991-11-07 | 954 | 954 | 954 | 954 | 5,000 | 954 |
| 1991-11-06 | 949 | 959 | 949 | 959 | 115,000 | 959 |
| 1991-11-05 | 969 | 969 | 959 | 959 | 10,000 | 959 |
| 1991-11-01 | 960 | 970 | 960 | 970 | 9,000 | 970 |
| 1991-10-31 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1991-10-29 | 970 | 980 | 970 | 980 | 31,000 | 980 |
| 1991-10-25 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1991-10-24 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1991-10-23 | 990 | 990 | 979 | 980 | 22,000 | 980 |
| 1991-10-21 | 990 | 990 | 990 | 990 | 14,000 | 990 |
| 1991-10-18 | 989 | 1,000 | 988 | 1,000 | 35,000 | 1,000 |
| 1991-10-17 | 990 | 990 | 990 | 990 | 25,000 | 990 |
| 1991-10-16 | 991 | 991 | 990 | 990 | 3,000 | 990 |
| 1991-10-15 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1991-10-14 | 970 | 970 | 960 | 960 | 6,000 | 960 |
| 1991-10-11 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1991-10-09 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-10-08 | 980 | 1,000 | 980 | 990 | 10,000 | 990 |
| 1991-10-04 | 990 | 1,000 | 980 | 1,000 | 66,000 | 1,000 |
| 1991-10-03 | 975 | 980 | 975 | 980 | 49,000 | 980 |
| 1991-10-02 | 990 | 990 | 972 | 972 | 16,000 | 972 |
| 1991-10-01 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1991-09-30 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1991-09-27 | 990 | 1,010 | 990 | 1,010 | 94,000 | 1,010 |
| 1991-09-25 | 990 | 1,020 | 990 | 1,020 | 24,000 | 1,020 |
| 1991-09-24 | 1,000 | 1,010 | 1,000 | 1,010 | 22,000 | 1,010 |
| 1991-09-20 | 990 | 990 | 985 | 985 | 31,000 | 985 |
| 1991-09-19 | 995 | 1,000 | 995 | 1,000 | 1,707,000 | 1,000 |
| 1991-09-18 | 1,000 | 1,000 | 995 | 1,000 | 1,713,000 | 1,000 |
| 1991-09-17 | 1,000 | 1,000 | 982 | 1,000 | 8,000 | 1,000 |
| 1991-09-13 | 982 | 1,000 | 980 | 1,000 | 103,000 | 1,000 |
| 1991-09-12 | 1,000 | 1,000 | 986 | 1,000 | 17,000 | 1,000 |
| 1991-09-11 | 985 | 1,000 | 985 | 1,000 | 24,000 | 1,000 |
| 1991-09-10 | 1,000 | 1,000 | 985 | 990 | 42,000 | 990 |
| 1991-09-06 | 1,000 | 1,030 | 982 | 1,030 | 32,000 | 1,030 |
| 1991-09-05 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1991-09-04 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1991-09-03 | 1,020 | 1,030 | 1,020 | 1,030 | 28,000 | 1,030 |
| 1991-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 39,000 | 1,000 |
| 1991-08-30 | 980 | 1,000 | 980 | 1,000 | 12,000 | 1,000 |
| 1991-08-29 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 32,000 | 1,000 |
| 1991-08-27 | 1,000 | 1,000 | 980 | 1,000 | 24,000 | 1,000 |
| 1991-08-26 | 980 | 1,010 | 980 | 1,010 | 22,000 | 1,010 |
| 1991-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1991-08-22 | 981 | 1,000 | 981 | 1,000 | 18,000 | 1,000 |
| 1991-08-21 | 995 | 1,000 | 985 | 1,000 | 10,000 | 1,000 |
| 1991-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-08-19 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1991-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 21,000 | 1,050 |
| 1991-08-15 | 1,050 | 1,060 | 1,050 | 1,050 | 62,000 | 1,050 |
| 1991-08-14 | 1,050 | 1,060 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1991-08-13 | 1,050 | 1,050 | 1,040 | 1,050 | 68,000 | 1,050 |
| 1991-08-12 | 1,030 | 1,040 | 1,030 | 1,030 | 26,000 | 1,030 |
| 1991-08-09 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1991-08-08 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 | 1,050 |
| 1991-08-07 | 1,040 | 1,050 | 1,040 | 1,050 | 40,000 | 1,050 |
| 1991-08-06 | 1,030 | 1,030 | 1,030 | 1,030 | 57,000 | 1,030 |
| 1991-08-05 | 1,030 | 1,040 | 1,030 | 1,040 | 88,000 | 1,040 |
| 1991-08-02 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 1991-08-01 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1991-07-31 | 1,030 | 1,050 | 1,030 | 1,030 | 33,000 | 1,030 |
| 1991-07-30 | 1,020 | 1,040 | 1,020 | 1,030 | 95,000 | 1,030 |
| 1991-07-29 | 1,000 | 1,030 | 1,000 | 1,020 | 95,000 | 1,020 |
| 1991-07-26 | 1,020 | 1,020 | 994 | 1,000 | 39,000 | 1,000 |
| 1991-07-25 | 989 | 1,020 | 988 | 1,020 | 106,000 | 1,020 |
| 1991-07-24 | 989 | 989 | 989 | 989 | 6,000 | 989 |
| 1991-07-23 | 989 | 989 | 980 | 989 | 55,000 | 989 |
| 1991-07-22 | 989 | 989 | 989 | 989 | 15,000 | 989 |
| 1991-07-19 | 990 | 990 | 988 | 988 | 65,000 | 988 |
| 1991-07-18 | 980 | 990 | 971 | 990 | 104,000 | 990 |
| 1991-07-17 | 989 | 989 | 989 | 989 | 5,000 | 989 |
| 1991-07-16 | 990 | 990 | 990 | 990 | 17,000 | 990 |
| 1991-07-15 | 989 | 990 | 980 | 990 | 12,000 | 990 |
| 1991-07-12 | 990 | 990 | 980 | 990 | 28,000 | 990 |
| 1991-07-11 | 990 | 990 | 990 | 990 | 10,000 | 990 |
| 1991-07-10 | 990 | 990 | 990 | 990 | 18,000 | 990 |
| 1991-07-09 | 1,000 | 1,000 | 990 | 990 | 34,000 | 990 |
| 1991-07-08 | 1,000 | 1,000 | 990 | 990 | 10,000 | 990 |
| 1991-07-05 | 1,010 | 1,010 | 1,000 | 1,010 | 24,000 | 1,010 |
| 1991-07-04 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1991-07-03 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1991-07-02 | 1,030 | 1,030 | 1,020 | 1,020 | 47,000 | 1,020 |
| 1991-07-01 | 1,020 | 1,030 | 1,020 | 1,020 | 30,000 | 1,020 |
| 1991-06-28 | 1,020 | 1,030 | 1,010 | 1,030 | 25,000 | 1,030 |
| 1991-06-27 | 1,000 | 1,020 | 1,000 | 1,010 | 22,000 | 1,010 |
| 1991-06-26 | 1,000 | 1,030 | 999 | 1,000 | 1,975,000 | 1,000 |
| 1991-06-25 | 995 | 1,000 | 995 | 1,000 | 1,945,000 | 1,000 |
| 1991-06-24 | 1,000 | 1,000 | 990 | 1,000 | 41,000 | 1,000 |
| 1991-06-21 | 999 | 1,000 | 999 | 1,000 | 30,000 | 1,000 |
| 1991-06-20 | 980 | 1,000 | 980 | 999 | 45,000 | 999 |
| 1991-06-19 | 980 | 1,000 | 980 | 1,000 | 59,000 | 1,000 |
| 1991-06-18 | 995 | 1,000 | 990 | 1,000 | 33,000 | 1,000 |
| 1991-06-17 | 980 | 1,000 | 980 | 1,000 | 25,000 | 1,000 |
| 1991-06-14 | 980 | 1,000 | 980 | 1,000 | 34,000 | 1,000 |
| 1991-06-13 | 970 | 1,000 | 970 | 1,000 | 28,000 | 1,000 |
| 1991-06-12 | 989 | 990 | 989 | 990 | 21,000 | 990 |
| 1991-06-11 | 980 | 989 | 980 | 989 | 5,000 | 989 |
| 1991-06-10 | 1,000 | 1,000 | 982 | 990 | 11,000 | 990 |
| 1991-06-07 | 989 | 1,000 | 980 | 1,000 | 18,000 | 1,000 |
| 1991-06-06 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1991-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1991-06-04 | 990 | 1,000 | 990 | 1,000 | 8,000 | 1,000 |
| 1991-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1991-05-31 | 994 | 1,000 | 994 | 1,000 | 4,000 | 1,000 |
| 1991-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-05-28 | 995 | 1,000 | 995 | 995 | 11,000 | 995 |
| 1991-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1991-05-24 | 990 | 1,000 | 989 | 1,000 | 15,000 | 1,000 |
| 1991-05-23 | 1,000 | 1,000 | 990 | 1,000 | 16,000 | 1,000 |
| 1991-05-22 | 999 | 1,000 | 999 | 1,000 | 3,000 | 1,000 |
| 1991-05-21 | 999 | 1,010 | 999 | 1,000 | 11,000 | 1,000 |
| 1991-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-05-17 | 971 | 1,000 | 971 | 1,000 | 14,000 | 1,000 |
| 1991-05-16 | 1,010 | 1,010 | 981 | 981 | 12,000 | 981 |
| 1991-05-15 | 1,040 | 1,040 | 1,000 | 1,010 | 21,000 | 1,010 |
| 1991-05-14 | 1,000 | 1,040 | 1,000 | 1,040 | 37,000 | 1,040 |
| 1991-05-13 | 990 | 990 | 981 | 990 | 74,000 | 990 |
| 1991-05-10 | 999 | 1,000 | 971 | 981 | 69,000 | 981 |
| 1991-05-09 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1991-05-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1991-05-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-05-02 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1991-05-01 | 971 | 1,030 | 971 | 1,030 | 148,000 | 1,030 |
| 1991-04-30 | 999 | 1,010 | 999 | 1,000 | 1,271,000 | 1,000 |
| 1991-04-26 | 980 | 1,000 | 970 | 1,000 | 13,000 | 1,000 |
| 1991-04-25 | 990 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 1991-04-24 | 990 | 1,000 | 980 | 1,000 | 29,000 | 1,000 |
| 1991-04-23 | 1,010 | 1,010 | 998 | 1,010 | 973,000 | 1,010 |
| 1991-04-22 | 1,010 | 1,040 | 1,000 | 1,000 | 960,000 | 1,000 |
| 1991-04-19 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1991-04-18 | 1,040 | 1,040 | 1,020 | 1,040 | 16,000 | 1,040 |
| 1991-04-17 | 1,060 | 1,080 | 1,060 | 1,080 | 16,000 | 1,080 |
| 1991-04-16 | 1,080 | 1,080 | 1,070 | 1,080 | 13,000 | 1,080 |
| 1991-04-15 | 1,090 | 1,100 | 1,070 | 1,100 | 14,000 | 1,100 |
| 1991-04-12 | 1,070 | 1,090 | 1,070 | 1,070 | 29,000 | 1,070 |
| 1991-04-11 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1991-04-10 | 1,090 | 1,100 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1991-04-09 | 1,070 | 1,080 | 1,070 | 1,070 | 21,000 | 1,070 |
| 1991-04-08 | 1,080 | 1,080 | 1,060 | 1,070 | 31,000 | 1,070 |
| 1991-04-05 | 1,080 | 1,080 | 1,070 | 1,080 | 33,000 | 1,080 |
| 1991-04-04 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 | 1,080 |
| 1991-04-03 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1991-04-02 | 1,070 | 1,080 | 1,070 | 1,080 | 24,000 | 1,080 |
| 1991-04-01 | 1,090 | 1,090 | 1,070 | 1,080 | 32,000 | 1,080 |
| 1991-03-29 | 1,080 | 1,100 | 1,080 | 1,090 | 52,000 | 1,090 |
| 1991-03-28 | 1,060 | 1,080 | 1,050 | 1,080 | 70,000 | 1,080 |
| 1991-03-27 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 | 1,060 |
| 1991-03-26 | 1,070 | 1,070 | 1,050 | 1,050 | 32,000 | 1,050 |
| 1991-03-25 | 1,070 | 1,080 | 1,060 | 1,070 | 92,000 | 1,070 |
| 1991-03-22 | 1,040 | 1,060 | 1,040 | 1,060 | 56,000 | 1,060 |
| 1991-03-20 | 1,040 | 1,040 | 1,030 | 1,040 | 14,000 | 1,040 |
| 1991-03-19 | 1,040 | 1,050 | 1,000 | 1,050 | 83,000 | 1,050 |
| 1991-03-18 | 1,040 | 1,050 | 1,030 | 1,050 | 57,000 | 1,050 |
| 1991-03-15 | 1,010 | 1,050 | 1,000 | 1,050 | 83,000 | 1,050 |
| 1991-03-14 | 1,020 | 1,030 | 1,010 | 1,020 | 46,000 | 1,020 |
| 1991-03-13 | 1,020 | 1,040 | 1,020 | 1,040 | 47,000 | 1,040 |
| 1991-03-12 | 1,000 | 1,030 | 1,000 | 1,030 | 35,000 | 1,030 |
| 1991-03-11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1991-03-08 | 1,010 | 1,030 | 1,010 | 1,030 | 57,000 | 1,030 |
| 1991-03-07 | 1,030 | 1,030 | 1,010 | 1,030 | 18,000 | 1,030 |
| 1991-03-06 | 1,030 | 1,030 | 980 | 1,030 | 44,000 | 1,030 |
| 1991-03-05 | 1,030 | 1,040 | 1,030 | 1,030 | 23,000 | 1,030 |
| 1991-03-04 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 | 1,040 |
| 1991-03-01 | 1,040 | 1,040 | 1,010 | 1,030 | 18,000 | 1,030 |
| 1991-02-28 | 1,040 | 1,050 | 1,030 | 1,050 | 34,000 | 1,050 |
| 1991-02-27 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 | 1,050 |
| 1991-02-26 | 1,060 | 1,060 | 1,020 | 1,060 | 30,000 | 1,060 |
| 1991-02-25 | 1,020 | 1,070 | 1,020 | 1,070 | 33,000 | 1,070 |
| 1991-02-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1991-02-21 | 1,030 | 1,040 | 1,020 | 1,040 | 25,000 | 1,040 |
| 1991-02-20 | 1,040 | 1,040 | 1,000 | 1,040 | 47,000 | 1,040 |
| 1991-02-19 | 1,050 | 1,050 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1991-02-18 | 1,050 | 1,070 | 1,040 | 1,070 | 111,000 | 1,070 |
| 1991-02-15 | 999 | 1,020 | 995 | 1,020 | 290,000 | 1,020 |
| 1991-02-14 | 990 | 990 | 965 | 990 | 793,000 | 990 |
| 1991-02-13 | 999 | 1,000 | 980 | 990 | 16,000 | 990 |
| 1991-02-12 | 982 | 1,000 | 982 | 1,000 | 11,000 | 1,000 |
| 1991-02-08 | 999 | 1,000 | 980 | 980 | 14,000 | 980 |
| 1991-02-07 | 987 | 1,000 | 985 | 1,000 | 49,000 | 1,000 |
| 1991-02-06 | 998 | 998 | 988 | 998 | 3,000 | 998 |
| 1991-02-05 | 999 | 1,000 | 998 | 1,000 | 20,000 | 1,000 |
| 1991-02-04 | 1,000 | 1,000 | 987 | 1,000 | 12,000 | 1,000 |
| 1991-02-01 | 1,000 | 1,000 | 990 | 1,000 | 15,000 | 1,000 |
| 1991-01-31 | 1,000 | 1,020 | 990 | 1,020 | 31,000 | 1,020 |
| 1991-01-30 | 970 | 1,000 | 970 | 1,000 | 60,000 | 1,000 |
| 1991-01-29 | 964 | 980 | 964 | 980 | 45,000 | 980 |
| 1991-01-28 | 980 | 980 | 965 | 965 | 30,000 | 965 |
| 1991-01-25 | 979 | 979 | 965 | 978 | 172,000 | 978 |
| 1991-01-24 | 965 | 981 | 965 | 980 | 202,000 | 980 |
| 1991-01-23 | 964 | 964 | 954 | 964 | 40,000 | 964 |
| 1991-01-22 | 965 | 965 | 964 | 964 | 14,000 | 964 |
| 1991-01-21 | 965 | 965 | 965 | 965 | 24,000 | 965 |
| 1991-01-18 | 941 | 970 | 941 | 970 | 64,000 | 970 |
| 1991-01-17 | 940 | 941 | 939 | 941 | 27,000 | 941 |
| 1991-01-16 | 925 | 940 | 925 | 940 | 23,000 | 940 |
| 1991-01-14 | 928 | 940 | 928 | 940 | 25,000 | 940 |
| 1991-01-11 | 930 | 935 | 925 | 928 | 30,000 | 928 |
| 1991-01-10 | 930 | 930 | 930 | 930 | 10,000 | 930 |
| 1991-01-09 | 929 | 930 | 925 | 930 | 22,000 | 930 |
| 1991-01-07 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1991-01-04 | 960 | 970 | 960 | 970 | 4,000 | 970 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
