8358 スルガ銀行(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 750 | 750 | 749 | 749 | 12,000 | 749 |
| 1993-12-28 | 726 | 728 | 726 | 727 | 8,000 | 727 |
| 1993-12-27 | 726 | 726 | 726 | 726 | 8,000 | 726 |
| 1993-12-24 | 761 | 761 | 751 | 751 | 28,000 | 751 |
| 1993-12-22 | 760 | 762 | 750 | 751 | 877,000 | 751 |
| 1993-12-21 | 759 | 765 | 755 | 765 | 14,000 | 765 |
| 1993-12-20 | 808 | 808 | 804 | 804 | 11,000 | 804 |
| 1993-12-17 | 800 | 804 | 785 | 804 | 6,000 | 804 |
| 1993-12-16 | 800 | 806 | 796 | 806 | 11,000 | 806 |
| 1993-12-15 | 776 | 776 | 776 | 776 | 11,000 | 776 |
| 1993-12-14 | 825 | 825 | 815 | 816 | 7,000 | 816 |
| 1993-12-13 | 811 | 825 | 805 | 825 | 16,000 | 825 |
| 1993-12-10 | 801 | 801 | 801 | 801 | 108,000 | 801 |
| 1993-12-08 | 731 | 731 | 698 | 700 | 69,000 | 700 |
| 1993-12-07 | 709 | 730 | 709 | 730 | 83,000 | 730 |
| 1993-12-06 | 779 | 779 | 779 | 779 | 11,000 | 779 |
| 1993-12-03 | 767 | 777 | 757 | 777 | 19,000 | 777 |
| 1993-12-02 | 818 | 830 | 817 | 817 | 24,000 | 817 |
| 1993-12-01 | 785 | 808 | 775 | 808 | 28,000 | 808 |
| 1993-11-30 | 794 | 794 | 789 | 790 | 33,000 | 790 |
| 1993-11-26 | 829 | 829 | 796 | 813 | 19,000 | 813 |
| 1993-11-25 | 809 | 825 | 809 | 819 | 53,000 | 819 |
| 1993-11-24 | 811 | 821 | 811 | 819 | 32,000 | 819 |
| 1993-11-22 | 841 | 841 | 840 | 841 | 42,000 | 841 |
| 1993-11-19 | 850 | 855 | 841 | 855 | 15,000 | 855 |
| 1993-11-18 | 841 | 850 | 841 | 850 | 790,000 | 850 |
| 1993-11-17 | 841 | 841 | 841 | 841 | 767,000 | 841 |
| 1993-11-16 | 831 | 861 | 831 | 861 | 42,000 | 861 |
| 1993-11-15 | 840 | 850 | 831 | 831 | 37,000 | 831 |
| 1993-11-12 | 832 | 850 | 831 | 850 | 12,000 | 850 |
| 1993-11-11 | 833 | 840 | 831 | 831 | 743,000 | 831 |
| 1993-11-10 | 833 | 833 | 832 | 833 | 726,000 | 833 |
| 1993-11-09 | 840 | 840 | 832 | 832 | 20,000 | 832 |
| 1993-11-08 | 869 | 869 | 840 | 840 | 25,000 | 840 |
| 1993-11-05 | 849 | 849 | 849 | 849 | 39,000 | 849 |
| 1993-11-04 | 856 | 860 | 849 | 849 | 27,000 | 849 |
| 1993-11-02 | 855 | 860 | 855 | 860 | 15,000 | 860 |
| 1993-11-01 | 841 | 865 | 841 | 860 | 30,000 | 860 |
| 1993-10-29 | 845 | 845 | 835 | 840 | 18,000 | 840 |
| 1993-10-28 | 830 | 845 | 830 | 831 | 59,000 | 831 |
| 1993-10-27 | 850 | 850 | 820 | 831 | 36,000 | 831 |
| 1993-10-26 | 841 | 861 | 841 | 850 | 70,000 | 850 |
| 1993-10-25 | 845 | 845 | 838 | 838 | 86,000 | 838 |
| 1993-10-22 | 833 | 844 | 833 | 839 | 36,000 | 839 |
| 1993-10-21 | 839 | 839 | 834 | 834 | 55,000 | 834 |
| 1993-10-20 | 844 | 844 | 838 | 839 | 89,000 | 839 |
| 1993-10-19 | 849 | 849 | 839 | 840 | 72,000 | 840 |
| 1993-10-18 | 855 | 855 | 849 | 849 | 14,000 | 849 |
| 1993-10-15 | 863 | 863 | 858 | 860 | 27,000 | 860 |
| 1993-10-14 | 873 | 873 | 863 | 863 | 41,000 | 863 |
| 1993-10-13 | 876 | 876 | 876 | 876 | 7,000 | 876 |
| 1993-10-12 | 890 | 890 | 876 | 876 | 20,000 | 876 |
| 1993-10-08 | 890 | 890 | 885 | 890 | 60,000 | 890 |
| 1993-10-07 | 888 | 889 | 878 | 888 | 25,000 | 888 |
| 1993-10-06 | 899 | 899 | 889 | 889 | 80,000 | 889 |
| 1993-10-05 | 884 | 890 | 880 | 889 | 34,000 | 889 |
| 1993-10-04 | 860 | 884 | 860 | 880 | 73,000 | 880 |
| 1993-10-01 | 849 | 855 | 849 | 855 | 30,000 | 855 |
| 1993-09-30 | 852 | 855 | 849 | 849 | 42,000 | 849 |
| 1993-09-29 | 849 | 850 | 849 | 849 | 413,000 | 849 |
| 1993-09-28 | 849 | 850 | 849 | 850 | 33,000 | 850 |
| 1993-09-27 | 850 | 850 | 849 | 849 | 5,000 | 849 |
| 1993-09-24 | 850 | 855 | 848 | 855 | 484,000 | 855 |
| 1993-09-22 | 845 | 850 | 835 | 850 | 24,000 | 850 |
| 1993-09-21 | 849 | 855 | 849 | 855 | 43,000 | 855 |
| 1993-09-20 | 850 | 855 | 849 | 849 | 47,000 | 849 |
| 1993-09-17 | 852 | 852 | 849 | 849 | 131,000 | 849 |
| 1993-09-16 | 853 | 855 | 850 | 854 | 22,000 | 854 |
| 1993-09-14 | 849 | 855 | 849 | 855 | 50,000 | 855 |
| 1993-09-13 | 850 | 854 | 849 | 849 | 9,000 | 849 |
| 1993-09-10 | 849 | 855 | 849 | 850 | 118,000 | 850 |
| 1993-09-09 | 855 | 855 | 849 | 855 | 10,000 | 855 |
| 1993-09-08 | 849 | 855 | 849 | 855 | 59,000 | 855 |
| 1993-09-07 | 849 | 850 | 849 | 850 | 14,000 | 850 |
| 1993-09-06 | 849 | 855 | 849 | 850 | 64,000 | 850 |
| 1993-09-03 | 847 | 847 | 837 | 845 | 71,000 | 845 |
| 1993-09-02 | 844 | 847 | 844 | 847 | 21,000 | 847 |
| 1993-09-01 | 845 | 847 | 845 | 847 | 46,000 | 847 |
| 1993-08-31 | 847 | 847 | 837 | 845 | 7,000 | 845 |
| 1993-08-30 | 845 | 847 | 845 | 847 | 6,000 | 847 |
| 1993-08-27 | 842 | 850 | 835 | 835 | 30,000 | 835 |
| 1993-08-26 | 841 | 842 | 833 | 842 | 17,000 | 842 |
| 1993-08-25 | 844 | 844 | 833 | 844 | 8,000 | 844 |
| 1993-08-24 | 833 | 834 | 833 | 834 | 17,000 | 834 |
| 1993-08-23 | 844 | 844 | 833 | 833 | 29,000 | 833 |
| 1993-08-20 | 835 | 835 | 833 | 834 | 10,000 | 834 |
| 1993-08-19 | 845 | 850 | 833 | 835 | 35,000 | 835 |
| 1993-08-18 | 847 | 850 | 843 | 850 | 59,000 | 850 |
| 1993-08-17 | 850 | 850 | 841 | 841 | 26,000 | 841 |
| 1993-08-16 | 835 | 848 | 832 | 848 | 38,000 | 848 |
| 1993-08-13 | 834 | 842 | 833 | 833 | 35,000 | 833 |
| 1993-08-12 | 842 | 842 | 832 | 832 | 37,000 | 832 |
| 1993-08-11 | 845 | 848 | 830 | 832 | 341,000 | 832 |
| 1993-08-10 | 830 | 845 | 830 | 845 | 33,000 | 845 |
| 1993-08-09 | 835 | 840 | 830 | 830 | 29,000 | 830 |
| 1993-08-06 | 847 | 850 | 838 | 845 | 31,000 | 845 |
| 1993-08-05 | 860 | 860 | 858 | 858 | 42,000 | 858 |
| 1993-08-04 | 845 | 865 | 845 | 860 | 92,000 | 860 |
| 1993-08-03 | 838 | 846 | 835 | 845 | 42,000 | 845 |
| 1993-08-02 | 830 | 830 | 819 | 830 | 42,000 | 830 |
| 1993-07-30 | 827 | 830 | 815 | 820 | 70,000 | 820 |
| 1993-07-29 | 804 | 827 | 802 | 827 | 112,000 | 827 |
| 1993-07-28 | 804 | 805 | 804 | 805 | 14,000 | 805 |
| 1993-07-27 | 799 | 804 | 796 | 804 | 24,000 | 804 |
| 1993-07-26 | 796 | 796 | 796 | 796 | 10,000 | 796 |
| 1993-07-23 | 808 | 808 | 802 | 802 | 89,000 | 802 |
| 1993-07-22 | 808 | 808 | 802 | 802 | 37,000 | 802 |
| 1993-07-21 | 802 | 809 | 802 | 805 | 23,000 | 805 |
| 1993-07-20 | 810 | 810 | 801 | 802 | 44,000 | 802 |
| 1993-07-19 | 801 | 803 | 800 | 800 | 111,000 | 800 |
| 1993-07-16 | 796 | 801 | 795 | 800 | 90,000 | 800 |
| 1993-07-15 | 799 | 799 | 791 | 796 | 67,000 | 796 |
| 1993-07-14 | 794 | 795 | 791 | 795 | 41,000 | 795 |
| 1993-07-13 | 791 | 795 | 791 | 791 | 87,000 | 791 |
| 1993-07-12 | 791 | 791 | 790 | 791 | 47,000 | 791 |
| 1993-07-09 | 790 | 790 | 784 | 788 | 27,000 | 788 |
| 1993-07-08 | 776 | 776 | 771 | 776 | 57,000 | 776 |
| 1993-07-07 | 795 | 795 | 775 | 775 | 108,000 | 775 |
| 1993-07-06 | 799 | 800 | 781 | 781 | 35,000 | 781 |
| 1993-07-05 | 803 | 803 | 795 | 799 | 28,000 | 799 |
| 1993-07-02 | 790 | 793 | 780 | 793 | 93,000 | 793 |
| 1993-07-01 | 780 | 784 | 780 | 780 | 23,000 | 780 |
| 1993-06-30 | 785 | 785 | 770 | 770 | 58,000 | 770 |
| 1993-06-29 | 775 | 775 | 770 | 770 | 56,000 | 770 |
| 1993-06-28 | 765 | 770 | 765 | 769 | 32,000 | 769 |
| 1993-06-25 | 775 | 775 | 765 | 765 | 24,000 | 765 |
| 1993-06-24 | 760 | 770 | 760 | 770 | 14,000 | 770 |
| 1993-06-23 | 767 | 767 | 767 | 767 | 14,000 | 767 |
| 1993-06-22 | 741 | 742 | 741 | 742 | 18,000 | 742 |
| 1993-06-21 | 760 | 760 | 740 | 740 | 33,000 | 740 |
| 1993-06-18 | 770 | 770 | 760 | 760 | 9,000 | 760 |
| 1993-06-17 | 770 | 770 | 760 | 760 | 21,000 | 760 |
| 1993-06-16 | 780 | 780 | 769 | 780 | 57,000 | 780 |
| 1993-06-15 | 809 | 810 | 780 | 780 | 79,000 | 780 |
| 1993-06-14 | 809 | 814 | 809 | 810 | 76,000 | 810 |
| 1993-06-11 | 805 | 809 | 798 | 809 | 165,000 | 809 |
| 1993-06-10 | 809 | 814 | 799 | 800 | 202,000 | 800 |
| 1993-06-08 | 801 | 804 | 795 | 799 | 252,000 | 799 |
| 1993-06-07 | 770 | 798 | 765 | 792 | 279,000 | 792 |
| 1993-06-04 | 760 | 760 | 755 | 760 | 39,000 | 760 |
| 1993-06-03 | 754 | 763 | 745 | 758 | 180,000 | 758 |
| 1993-06-02 | 756 | 756 | 742 | 754 | 19,000 | 754 |
| 1993-06-01 | 756 | 756 | 750 | 756 | 7,000 | 756 |
| 1993-05-31 | 757 | 757 | 756 | 756 | 41,000 | 756 |
| 1993-05-28 | 757 | 757 | 757 | 757 | 16,000 | 757 |
| 1993-05-27 | 750 | 765 | 750 | 751 | 83,000 | 751 |
| 1993-05-26 | 750 | 750 | 748 | 750 | 20,000 | 750 |
| 1993-05-25 | 750 | 750 | 750 | 750 | 66,000 | 750 |
| 1993-05-24 | 755 | 757 | 750 | 750 | 71,000 | 750 |
| 1993-05-21 | 749 | 751 | 749 | 750 | 30,000 | 750 |
| 1993-05-20 | 745 | 750 | 745 | 749 | 13,000 | 749 |
| 1993-05-19 | 733 | 744 | 733 | 744 | 21,000 | 744 |
| 1993-05-18 | 734 | 744 | 726 | 744 | 8,000 | 744 |
| 1993-05-17 | 745 | 745 | 735 | 735 | 44,000 | 735 |
| 1993-05-14 | 745 | 745 | 745 | 745 | 8,000 | 745 |
| 1993-05-13 | 735 | 752 | 735 | 745 | 28,000 | 745 |
| 1993-05-12 | 746 | 746 | 724 | 724 | 26,000 | 724 |
| 1993-05-11 | 760 | 760 | 742 | 752 | 29,000 | 752 |
| 1993-05-10 | 750 | 750 | 742 | 742 | 18,000 | 742 |
| 1993-05-07 | 745 | 755 | 742 | 742 | 47,000 | 742 |
| 1993-05-06 | 760 | 760 | 755 | 755 | 20,000 | 755 |
| 1993-04-30 | 759 | 759 | 749 | 758 | 11,000 | 758 |
| 1993-04-28 | 755 | 760 | 753 | 759 | 9,000 | 759 |
| 1993-04-27 | 753 | 753 | 750 | 753 | 24,000 | 753 |
| 1993-04-26 | 753 | 753 | 753 | 753 | 2,000 | 753 |
| 1993-04-23 | 745 | 750 | 740 | 750 | 22,000 | 750 |
| 1993-04-22 | 740 | 750 | 740 | 740 | 30,000 | 740 |
| 1993-04-21 | 734 | 740 | 724 | 740 | 13,000 | 740 |
| 1993-04-20 | 730 | 735 | 730 | 730 | 15,000 | 730 |
| 1993-04-19 | 721 | 730 | 721 | 730 | 11,000 | 730 |
| 1993-04-16 | 741 | 741 | 730 | 730 | 45,000 | 730 |
| 1993-04-15 | 750 | 750 | 740 | 740 | 29,000 | 740 |
| 1993-04-14 | 750 | 750 | 738 | 750 | 46,000 | 750 |
| 1993-04-13 | 735 | 755 | 735 | 750 | 52,000 | 750 |
| 1993-04-12 | 741 | 741 | 735 | 735 | 52,000 | 735 |
| 1993-04-09 | 745 | 750 | 740 | 740 | 24,000 | 740 |
| 1993-04-08 | 775 | 775 | 735 | 745 | 32,000 | 745 |
| 1993-04-07 | 729 | 786 | 729 | 775 | 96,000 | 775 |
| 1993-04-06 | 744 | 744 | 735 | 739 | 15,000 | 739 |
| 1993-04-05 | 744 | 744 | 734 | 744 | 87,000 | 744 |
| 1993-04-02 | 743 | 744 | 738 | 740 | 31,000 | 740 |
| 1993-04-01 | 739 | 744 | 737 | 740 | 53,000 | 740 |
| 1993-03-31 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1993-03-30 | 749 | 750 | 733 | 750 | 45,000 | 750 |
| 1993-03-29 | 749 | 749 | 749 | 749 | 8,000 | 749 |
| 1993-03-26 | 738 | 750 | 738 | 749 | 22,000 | 749 |
| 1993-03-25 | 745 | 750 | 745 | 750 | 27,000 | 750 |
| 1993-03-24 | 743 | 743 | 743 | 743 | 5,000 | 743 |
| 1993-03-23 | 744 | 744 | 743 | 743 | 35,000 | 743 |
| 1993-03-22 | 740 | 744 | 740 | 744 | 27,000 | 744 |
| 1993-03-19 | 740 | 745 | 740 | 745 | 53,000 | 745 |
| 1993-03-18 | 729 | 740 | 729 | 738 | 46,000 | 738 |
| 1993-03-17 | 735 | 735 | 735 | 735 | 15,000 | 735 |
| 1993-03-16 | 734 | 734 | 734 | 734 | 15,000 | 734 |
| 1993-03-15 | 737 | 738 | 732 | 734 | 35,000 | 734 |
| 1993-03-12 | 738 | 738 | 738 | 738 | 62,000 | 738 |
| 1993-03-11 | 738 | 744 | 734 | 738 | 17,000 | 738 |
| 1993-03-10 | 740 | 740 | 738 | 738 | 13,000 | 738 |
| 1993-03-09 | 745 | 745 | 740 | 740 | 14,000 | 740 |
| 1993-03-08 | 700 | 725 | 700 | 721 | 56,000 | 721 |
| 1993-03-05 | 710 | 710 | 710 | 710 | 30,000 | 710 |
| 1993-03-04 | 699 | 710 | 699 | 710 | 26,000 | 710 |
| 1993-03-03 | 677 | 705 | 677 | 705 | 38,000 | 705 |
| 1993-03-02 | 704 | 707 | 700 | 707 | 20,000 | 707 |
| 1993-03-01 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1993-02-26 | 709 | 709 | 709 | 709 | 5,000 | 709 |
| 1993-02-25 | 699 | 709 | 699 | 709 | 9,000 | 709 |
| 1993-02-24 | 709 | 709 | 709 | 709 | 9,000 | 709 |
| 1993-02-23 | 709 | 709 | 709 | 709 | 16,000 | 709 |
| 1993-02-22 | 708 | 708 | 705 | 708 | 3,000 | 708 |
| 1993-02-19 | 709 | 709 | 709 | 709 | 185,000 | 709 |
| 1993-02-18 | 710 | 710 | 710 | 710 | 34,000 | 710 |
| 1993-02-17 | 696 | 710 | 696 | 710 | 24,000 | 710 |
| 1993-02-16 | 695 | 700 | 695 | 700 | 4,000 | 700 |
| 1993-02-15 | 699 | 700 | 695 | 700 | 14,000 | 700 |
| 1993-02-10 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 1993-02-09 | 692 | 699 | 690 | 699 | 10,000 | 699 |
| 1993-02-08 | 699 | 699 | 698 | 698 | 8,000 | 698 |
| 1993-02-05 | 690 | 700 | 690 | 699 | 77,000 | 699 |
| 1993-02-04 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 1993-02-03 | 700 | 700 | 695 | 695 | 10,000 | 695 |
| 1993-02-02 | 699 | 700 | 699 | 700 | 46,000 | 700 |
| 1993-01-28 | 698 | 700 | 698 | 700 | 11,000 | 700 |
| 1993-01-27 | 700 | 700 | 695 | 700 | 14,000 | 700 |
| 1993-01-25 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1993-01-22 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1993-01-21 | 695 | 700 | 695 | 700 | 76,000 | 700 |
| 1993-01-20 | 700 | 700 | 690 | 700 | 22,000 | 700 |
| 1993-01-19 | 695 | 702 | 695 | 702 | 1,113,000 | 702 |
| 1993-01-18 | 705 | 705 | 700 | 705 | 1,011,000 | 705 |
| 1993-01-14 | 705 | 707 | 705 | 705 | 58,000 | 705 |
| 1993-01-13 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1993-01-12 | 710 | 710 | 709 | 709 | 8,000 | 709 |
| 1993-01-11 | 719 | 719 | 710 | 710 | 4,000 | 710 |
| 1993-01-08 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 1993-01-07 | 716 | 720 | 716 | 720 | 7,000 | 720 |
| 1993-01-06 | 717 | 717 | 717 | 717 | 5,000 | 717 |
| 1993-01-05 | 706 | 712 | 706 | 712 | 6,000 | 712 |
| 1993-01-04 | 717 | 717 | 705 | 705 | 9,000 | 705 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
