8358 スルガ銀行(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 718 | 718 | 718 | 718 | 5,000 | 718 |
| 1992-12-29 | 718 | 718 | 718 | 718 | 7,000 | 718 |
| 1992-12-25 | 720 | 720 | 720 | 720 | 17,000 | 720 |
| 1992-12-24 | 730 | 730 | 720 | 720 | 24,000 | 720 |
| 1992-12-22 | 722 | 722 | 722 | 722 | 18,000 | 722 |
| 1992-12-21 | 725 | 730 | 725 | 730 | 65,000 | 730 |
| 1992-12-18 | 734 | 735 | 734 | 735 | 10,000 | 735 |
| 1992-12-17 | 735 | 735 | 735 | 735 | 12,000 | 735 |
| 1992-12-16 | 735 | 738 | 735 | 738 | 4,000 | 738 |
| 1992-12-15 | 735 | 735 | 725 | 735 | 16,000 | 735 |
| 1992-12-14 | 740 | 740 | 738 | 738 | 19,000 | 738 |
| 1992-12-11 | 730 | 735 | 730 | 735 | 46,000 | 735 |
| 1992-12-10 | 740 | 740 | 740 | 740 | 35,000 | 740 |
| 1992-12-09 | 740 | 740 | 740 | 740 | 9,000 | 740 |
| 1992-12-08 | 740 | 745 | 740 | 744 | 60,000 | 744 |
| 1992-12-07 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1992-12-03 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1992-12-01 | 741 | 741 | 740 | 740 | 2,000 | 740 |
| 1992-11-27 | 740 | 740 | 740 | 740 | 11,000 | 740 |
| 1992-11-26 | 730 | 740 | 726 | 740 | 23,000 | 740 |
| 1992-11-25 | 741 | 741 | 730 | 730 | 4,000 | 730 |
| 1992-11-24 | 750 | 755 | 745 | 745 | 73,000 | 745 |
| 1992-11-20 | 753 | 753 | 750 | 750 | 14,000 | 750 |
| 1992-11-19 | 760 | 760 | 753 | 760 | 32,000 | 760 |
| 1992-11-18 | 713 | 765 | 713 | 763 | 22,000 | 763 |
| 1992-11-17 | 723 | 723 | 723 | 723 | 12,000 | 723 |
| 1992-11-16 | 730 | 740 | 730 | 740 | 71,000 | 740 |
| 1992-11-13 | 725 | 730 | 725 | 730 | 34,000 | 730 |
| 1992-11-12 | 720 | 725 | 720 | 725 | 19,000 | 725 |
| 1992-11-11 | 726 | 726 | 725 | 725 | 25,000 | 725 |
| 1992-11-10 | 726 | 729 | 719 | 726 | 36,000 | 726 |
| 1992-11-09 | 734 | 734 | 725 | 726 | 28,000 | 726 |
| 1992-11-06 | 734 | 734 | 724 | 734 | 30,000 | 734 |
| 1992-11-05 | 730 | 735 | 725 | 734 | 10,000 | 734 |
| 1992-11-04 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1992-10-30 | 738 | 738 | 738 | 738 | 84,000 | 738 |
| 1992-10-29 | 740 | 740 | 740 | 740 | 20,000 | 740 |
| 1992-10-28 | 740 | 740 | 720 | 740 | 16,000 | 740 |
| 1992-10-27 | 730 | 740 | 730 | 740 | 65,000 | 740 |
| 1992-10-26 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1992-10-23 | 739 | 739 | 730 | 730 | 21,000 | 730 |
| 1992-10-22 | 725 | 730 | 725 | 730 | 17,000 | 730 |
| 1992-10-21 | 725 | 725 | 724 | 725 | 19,000 | 725 |
| 1992-10-20 | 725 | 725 | 725 | 725 | 30,000 | 725 |
| 1992-10-19 | 720 | 730 | 720 | 725 | 15,000 | 725 |
| 1992-10-15 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1992-10-14 | 730 | 740 | 730 | 740 | 10,000 | 740 |
| 1992-10-13 | 728 | 730 | 728 | 730 | 16,000 | 730 |
| 1992-10-12 | 728 | 728 | 728 | 728 | 10,000 | 728 |
| 1992-10-09 | 728 | 728 | 728 | 728 | 10,000 | 728 |
| 1992-10-08 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 1992-10-07 | 729 | 729 | 722 | 729 | 5,000 | 729 |
| 1992-10-06 | 715 | 725 | 715 | 725 | 8,000 | 725 |
| 1992-10-05 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1992-10-01 | 725 | 725 | 725 | 725 | 25,000 | 725 |
| 1992-09-30 | 727 | 727 | 725 | 725 | 2,000 | 725 |
| 1992-09-29 | 719 | 729 | 719 | 728 | 47,000 | 728 |
| 1992-09-28 | 729 | 729 | 729 | 729 | 20,000 | 729 |
| 1992-09-25 | 718 | 729 | 718 | 729 | 15,000 | 729 |
| 1992-09-24 | 717 | 720 | 710 | 720 | 71,000 | 720 |
| 1992-09-22 | 717 | 717 | 715 | 715 | 5,000 | 715 |
| 1992-09-21 | 718 | 718 | 708 | 718 | 6,000 | 718 |
| 1992-09-18 | 718 | 718 | 718 | 718 | 3,000 | 718 |
| 1992-09-17 | 718 | 719 | 718 | 718 | 11,000 | 718 |
| 1992-09-16 | 719 | 720 | 719 | 720 | 6,000 | 720 |
| 1992-09-14 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 1992-09-11 | 720 | 720 | 700 | 720 | 51,000 | 720 |
| 1992-09-10 | 720 | 735 | 720 | 721 | 33,000 | 721 |
| 1992-09-09 | 720 | 720 | 720 | 720 | 14,000 | 720 |
| 1992-09-08 | 727 | 727 | 720 | 720 | 9,000 | 720 |
| 1992-09-07 | 729 | 729 | 725 | 727 | 74,000 | 727 |
| 1992-09-04 | 710 | 719 | 705 | 719 | 67,000 | 719 |
| 1992-09-03 | 709 | 710 | 705 | 710 | 38,000 | 710 |
| 1992-09-02 | 709 | 709 | 709 | 709 | 237,000 | 709 |
| 1992-09-01 | 709 | 710 | 700 | 710 | 8,000 | 710 |
| 1992-08-31 | 710 | 710 | 710 | 710 | 14,000 | 710 |
| 1992-08-28 | 700 | 710 | 700 | 710 | 69,000 | 710 |
| 1992-08-27 | 700 | 705 | 700 | 700 | 29,000 | 700 |
| 1992-08-26 | 709 | 710 | 700 | 710 | 43,000 | 710 |
| 1992-08-25 | 718 | 720 | 714 | 715 | 13,000 | 715 |
| 1992-08-24 | 720 | 720 | 720 | 720 | 17,000 | 720 |
| 1992-08-21 | 699 | 710 | 698 | 710 | 29,000 | 710 |
| 1992-08-20 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1992-08-19 | 699 | 700 | 699 | 699 | 4,000 | 699 |
| 1992-08-18 | 700 | 700 | 699 | 699 | 5,000 | 699 |
| 1992-08-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-08-14 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-08-13 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 1992-08-12 | 698 | 700 | 680 | 700 | 29,000 | 700 |
| 1992-08-11 | 697 | 698 | 697 | 698 | 206,000 | 698 |
| 1992-08-10 | 710 | 710 | 695 | 700 | 210,000 | 700 |
| 1992-08-07 | 715 | 715 | 702 | 707 | 4,000 | 707 |
| 1992-08-06 | 728 | 728 | 715 | 715 | 12,000 | 715 |
| 1992-08-05 | 721 | 728 | 721 | 728 | 4,000 | 728 |
| 1992-08-04 | 718 | 720 | 718 | 720 | 11,000 | 720 |
| 1992-07-31 | 715 | 718 | 715 | 718 | 8,000 | 718 |
| 1992-07-30 | 717 | 718 | 717 | 718 | 5,000 | 718 |
| 1992-07-29 | 717 | 717 | 716 | 716 | 2,000 | 716 |
| 1992-07-28 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1992-07-27 | 717 | 718 | 715 | 718 | 24,000 | 718 |
| 1992-07-24 | 728 | 728 | 718 | 718 | 31,000 | 718 |
| 1992-07-23 | 728 | 728 | 728 | 728 | 13,000 | 728 |
| 1992-07-22 | 723 | 725 | 718 | 718 | 13,000 | 718 |
| 1992-07-21 | 714 | 723 | 714 | 723 | 18,000 | 723 |
| 1992-07-20 | 725 | 725 | 724 | 724 | 15,000 | 724 |
| 1992-07-17 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 1992-07-15 | 726 | 730 | 726 | 730 | 11,000 | 730 |
| 1992-07-14 | 720 | 727 | 720 | 727 | 22,000 | 727 |
| 1992-07-13 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1992-07-10 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1992-07-09 | 730 | 730 | 720 | 725 | 19,000 | 725 |
| 1992-07-08 | 725 | 730 | 725 | 730 | 4,000 | 730 |
| 1992-07-07 | 735 | 735 | 735 | 735 | 44,000 | 735 |
| 1992-07-06 | 725 | 735 | 725 | 735 | 5,000 | 735 |
| 1992-07-03 | 740 | 740 | 720 | 720 | 37,000 | 720 |
| 1992-07-02 | 730 | 730 | 720 | 720 | 13,000 | 720 |
| 1992-07-01 | 725 | 730 | 725 | 725 | 15,000 | 725 |
| 1992-06-30 | 740 | 740 | 725 | 735 | 9,000 | 735 |
| 1992-06-29 | 750 | 750 | 750 | 750 | 20,000 | 750 |
| 1992-06-26 | 755 | 760 | 750 | 750 | 22,000 | 750 |
| 1992-06-25 | 755 | 760 | 755 | 755 | 22,000 | 755 |
| 1992-06-24 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1992-06-23 | 757 | 757 | 755 | 755 | 892,000 | 755 |
| 1992-06-22 | 752 | 752 | 747 | 747 | 890,000 | 747 |
| 1992-06-19 | 752 | 752 | 752 | 752 | 5,000 | 752 |
| 1992-06-18 | 750 | 750 | 749 | 749 | 5,000 | 749 |
| 1992-06-17 | 740 | 750 | 740 | 750 | 16,000 | 750 |
| 1992-06-16 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1992-06-15 | 765 | 765 | 750 | 750 | 17,000 | 750 |
| 1992-06-12 | 780 | 780 | 765 | 765 | 43,000 | 765 |
| 1992-06-11 | 770 | 770 | 770 | 770 | 15,000 | 770 |
| 1992-06-10 | 740 | 770 | 740 | 770 | 23,000 | 770 |
| 1992-06-09 | 725 | 730 | 725 | 730 | 8,000 | 730 |
| 1992-06-08 | 734 | 745 | 725 | 725 | 34,000 | 725 |
| 1992-06-05 | 745 | 745 | 744 | 744 | 24,000 | 744 |
| 1992-06-04 | 760 | 770 | 755 | 755 | 15,000 | 755 |
| 1992-06-01 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 1992-05-29 | 760 | 770 | 760 | 770 | 16,000 | 770 |
| 1992-05-28 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1992-05-27 | 770 | 770 | 760 | 760 | 19,000 | 760 |
| 1992-05-26 | 766 | 770 | 766 | 770 | 18,000 | 770 |
| 1992-05-25 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 1992-05-22 | 750 | 750 | 736 | 750 | 7,000 | 750 |
| 1992-05-20 | 726 | 745 | 726 | 726 | 14,000 | 726 |
| 1992-05-19 | 710 | 724 | 710 | 724 | 14,000 | 724 |
| 1992-05-18 | 710 | 711 | 691 | 710 | 26,000 | 710 |
| 1992-05-15 | 730 | 730 | 730 | 730 | 21,000 | 730 |
| 1992-05-14 | 725 | 730 | 725 | 730 | 5,000 | 730 |
| 1992-05-13 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1992-05-12 | 725 | 735 | 725 | 735 | 6,000 | 735 |
| 1992-05-11 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 1992-05-08 | 725 | 725 | 725 | 725 | 7,000 | 725 |
| 1992-05-07 | 733 | 735 | 725 | 725 | 13,000 | 725 |
| 1992-05-06 | 730 | 740 | 730 | 735 | 3,000 | 735 |
| 1992-05-01 | 721 | 722 | 721 | 721 | 20,000 | 721 |
| 1992-04-30 | 715 | 725 | 715 | 721 | 10,000 | 721 |
| 1992-04-28 | 710 | 721 | 710 | 721 | 16,000 | 721 |
| 1992-04-27 | 735 | 745 | 735 | 745 | 5,000 | 745 |
| 1992-04-24 | 744 | 745 | 710 | 745 | 22,000 | 745 |
| 1992-04-23 | 729 | 735 | 729 | 734 | 30,000 | 734 |
| 1992-04-22 | 710 | 719 | 709 | 719 | 9,000 | 719 |
| 1992-04-21 | 690 | 705 | 690 | 705 | 22,000 | 705 |
| 1992-04-20 | 710 | 719 | 698 | 700 | 18,000 | 700 |
| 1992-04-17 | 720 | 729 | 710 | 729 | 15,000 | 729 |
| 1992-04-16 | 731 | 731 | 710 | 720 | 40,000 | 720 |
| 1992-04-15 | 710 | 720 | 710 | 720 | 96,000 | 720 |
| 1992-04-14 | 710 | 710 | 710 | 710 | 16,000 | 710 |
| 1992-04-13 | 749 | 750 | 748 | 750 | 7,000 | 750 |
| 1992-04-10 | 755 | 760 | 755 | 760 | 55,000 | 760 |
| 1992-04-07 | 848 | 848 | 847 | 847 | 13,000 | 847 |
| 1992-04-06 | 850 | 850 | 849 | 849 | 4,000 | 849 |
| 1992-04-03 | 860 | 860 | 837 | 850 | 18,000 | 850 |
| 1992-04-02 | 880 | 890 | 860 | 860 | 16,000 | 860 |
| 1992-04-01 | 914 | 914 | 890 | 890 | 15,000 | 890 |
| 1992-03-31 | 912 | 921 | 910 | 915 | 37,000 | 915 |
| 1992-03-30 | 908 | 912 | 905 | 912 | 101,000 | 912 |
| 1992-03-27 | 900 | 910 | 900 | 908 | 194,000 | 908 |
| 1992-03-26 | 898 | 900 | 890 | 900 | 200,000 | 900 |
| 1992-03-25 | 890 | 910 | 890 | 900 | 66,000 | 900 |
| 1992-03-24 | 890 | 900 | 890 | 900 | 36,000 | 900 |
| 1992-03-23 | 893 | 905 | 893 | 900 | 67,000 | 900 |
| 1992-03-19 | 883 | 895 | 880 | 895 | 116,000 | 895 |
| 1992-03-18 | 885 | 893 | 885 | 893 | 27,000 | 893 |
| 1992-03-17 | 890 | 899 | 889 | 895 | 28,000 | 895 |
| 1992-03-13 | 893 | 897 | 893 | 896 | 31,000 | 896 |
| 1992-03-12 | 884 | 894 | 884 | 894 | 88,000 | 894 |
| 1992-03-11 | 894 | 894 | 894 | 894 | 2,001,000 | 894 |
| 1992-03-10 | 899 | 900 | 890 | 894 | 2,018,000 | 894 |
| 1992-03-09 | 895 | 900 | 890 | 900 | 25,000 | 900 |
| 1992-03-06 | 899 | 905 | 899 | 905 | 819,000 | 905 |
| 1992-03-05 | 905 | 905 | 895 | 899 | 842,000 | 899 |
| 1992-03-04 | 900 | 900 | 891 | 899 | 36,000 | 899 |
| 1992-03-03 | 900 | 900 | 900 | 900 | 25,000 | 900 |
| 1992-03-02 | 900 | 900 | 900 | 900 | 15,000 | 900 |
| 1992-02-28 | 880 | 896 | 880 | 896 | 67,000 | 896 |
| 1992-02-27 | 879 | 890 | 879 | 890 | 42,000 | 890 |
| 1992-02-26 | 878 | 879 | 878 | 879 | 210,000 | 879 |
| 1992-02-25 | 878 | 879 | 875 | 879 | 28,000 | 879 |
| 1992-02-24 | 880 | 880 | 869 | 879 | 151,000 | 879 |
| 1992-02-21 | 875 | 890 | 860 | 890 | 96,000 | 890 |
| 1992-02-20 | 875 | 875 | 875 | 875 | 29,000 | 875 |
| 1992-02-19 | 880 | 880 | 870 | 875 | 9,000 | 875 |
| 1992-02-18 | 870 | 880 | 870 | 880 | 22,000 | 880 |
| 1992-02-17 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1992-02-14 | 880 | 884 | 870 | 884 | 24,000 | 884 |
| 1992-02-13 | 890 | 895 | 880 | 880 | 9,000 | 880 |
| 1992-02-12 | 899 | 899 | 890 | 899 | 18,000 | 899 |
| 1992-02-10 | 899 | 899 | 899 | 899 | 10,000 | 899 |
| 1992-02-07 | 905 | 905 | 905 | 905 | 21,000 | 905 |
| 1992-02-06 | 900 | 900 | 899 | 899 | 12,000 | 899 |
| 1992-02-05 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 1992-02-04 | 899 | 900 | 899 | 900 | 8,000 | 900 |
| 1992-02-03 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1992-01-31 | 892 | 900 | 892 | 900 | 16,000 | 900 |
| 1992-01-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-01-29 | 928 | 928 | 918 | 918 | 661,000 | 918 |
| 1992-01-28 | 934 | 934 | 929 | 929 | 133,000 | 929 |
| 1992-01-27 | 940 | 940 | 934 | 934 | 6,000 | 934 |
| 1992-01-23 | 950 | 950 | 949 | 949 | 18,000 | 949 |
| 1992-01-22 | 950 | 950 | 939 | 940 | 21,000 | 940 |
| 1992-01-21 | 930 | 941 | 930 | 941 | 48,000 | 941 |
| 1992-01-20 | 931 | 931 | 930 | 930 | 10,000 | 930 |
| 1992-01-17 | 950 | 950 | 940 | 950 | 23,000 | 950 |
| 1992-01-14 | 947 | 950 | 947 | 950 | 26,000 | 950 |
| 1992-01-13 | 947 | 947 | 930 | 947 | 19,000 | 947 |
| 1992-01-10 | 958 | 958 | 957 | 957 | 31,000 | 957 |
| 1992-01-09 | 965 | 965 | 958 | 958 | 16,000 | 958 |
| 1992-01-08 | 950 | 960 | 950 | 955 | 40,000 | 955 |
| 1992-01-07 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1992-01-06 | 960 | 960 | 960 | 960 | 50,000 | 960 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
