8358 スルガ銀行(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	738	738	738	738	7,000	738
1994-12-29	739	739	739	739	3,000	739
1994-12-28	740	740	730	740	316,000	740
1994-12-27	746	746	742	742	16,000	742
1994-12-26	749	749	745	746	43,000	746
1994-12-22	713	741	713	741	47,000	741
1994-12-21	708	709	705	709	298,000	709
1994-12-20	704	709	703	709	20,000	709
1994-12-19	709	709	705	705	8,000	705
1994-12-16	709	709	707	707	15,000	707
1994-12-15	708	708	706	706	12,000	706
1994-12-14	665	700	665	700	7,000	700
1994-12-13	682	682	669	682	25,000	682
1994-12-12	680	681	680	681	8,000	681
1994-12-09	715	715	685	685	71,000	685
1994-12-08	700	700	673	700	30,000	700
1994-12-07	700	700	700	700	31,000	700
1994-12-06	675	695	675	690	32,000	690
1994-12-05	676	686	675	685	52,000	685
1994-12-02	678	678	675	675	13,000	675
1994-12-01	690	690	671	678	13,000	678
1994-11-30	705	705	691	691	9,000	691
1994-11-29	705	705	705	705	7,000	705
1994-11-28	706	706	706	706	6,000	706
1994-11-25	706	706	706	706	25,000	706
1994-11-24	715	715	705	706	25,000	706
1994-11-22	700	705	670	705	76,000	705
1994-11-21	692	700	680	700	34,000	700
1994-11-18	699	705	691	691	10,000	691
1994-11-17	697	709	690	709	36,000	709
1994-11-16	707	717	707	707	11,000	707
1994-11-15	717	717	717	717	12,000	717
1994-11-14	707	707	707	707	12,000	707
1994-11-11	700	707	700	707	38,000	707
1994-11-10	729	729	710	710	11,000	710
1994-11-09	732	732	728	728	5,000	728
1994-11-08	733	733	733	733	2,000	733
1994-11-07	734	740	734	740	5,000	740
1994-11-04	734	734	733	733	4,000	733
1994-11-02	742	742	733	733	8,000	733
1994-11-01	743	743	743	743	3,000	743
1994-10-31	743	743	743	743	2,000	743
1994-10-28	743	743	743	743	1,000	743
1994-10-27	741	743	741	743	8,000	743
1994-10-26	714	741	714	741	15,000	741
1994-10-25	735	741	715	734	38,000	734
1994-10-24	748	748	720	725	46,000	725
1994-10-21	740	740	730	740	9,000	740
1994-10-20	741	741	740	740	10,000	740
1994-10-19	748	748	736	742	12,000	742
1994-10-18	742	742	742	742	3,000	742
1994-10-17	733	733	720	720	191,000	720
1994-10-14	752	752	733	733	17,000	733
1994-10-13	754	754	745	753	5,000	753
1994-10-12	715	744	715	744	59,000	744
1994-10-11	715	715	715	715	13,000	715
1994-10-07	720	720	720	720	24,000	720
1994-10-06	720	720	720	720	6,000	720
1994-10-05	710	720	707	720	22,000	720
1994-10-04	716	720	715	720	17,000	720
1994-10-03	722	722	710	715	7,000	715
1994-09-30	720	720	706	720	17,000	720
1994-09-29	715	720	711	720	9,000	720
1994-09-28	740	743	705	725	26,000	725
1994-09-27	740	750	740	740	23,000	740
1994-09-26	750	760	740	740	37,000	740
1994-09-22	740	748	740	740	38,000	740
1994-09-21	760	760	750	760	22,000	760
1994-09-20	759	769	759	768	24,000	768
1994-09-19	750	755	740	755	35,000	755
1994-09-16	753	754	750	754	41,000	754
1994-09-14	740	752	740	750	37,000	750
1994-09-13	740	749	740	740	19,000	740
1994-09-12	720	749	720	740	21,000	740
1994-09-09	740	740	720	720	58,000	720
1994-09-08	720	730	720	720	41,000	720
1994-09-07	720	720	702	720	345,000	720
1994-09-06	708	720	702	720	12,000	720
1994-09-05	729	729	708	708	19,000	708
1994-09-02	735	735	730	730	10,000	730
1994-09-01	749	749	735	735	22,000	735
1994-08-30	749	749	743	743	5,000	743
1994-08-29	750	750	750	750	5,000	750
1994-08-26	730	730	730	730	29,000	730
1994-08-25	730	730	730	730	1,000	730
1994-08-24	745	755	740	755	14,000	755
1994-08-23	755	756	755	755	18,000	755
1994-08-22	745	745	745	745	11,000	745
1994-08-19	751	751	745	745	24,000	745
1994-08-18	760	760	751	751	7,000	751
1994-08-17	751	751	751	751	4,000	751
1994-08-16	751	768	731	731	23,000	731
1994-08-15	751	754	751	751	4,000	751
1994-08-12	749	750	745	750	62,000	750
1994-08-11	745	750	740	750	16,000	750
1994-08-10	740	740	740	740	8,000	740
1994-08-09	750	750	750	750	2,000	750
1994-08-08	756	756	751	752	14,000	752
1994-08-05	731	741	731	741	4,000	741
1994-08-04	727	729	720	729	20,000	729
1994-08-03	728	738	726	726	283,000	726
1994-08-02	743	743	743	743	11,000	743
1994-08-01	742	742	742	742	4,000	742
1994-07-29	731	731	731	731	13,000	731
1994-07-28	730	731	730	730	62,000	730
1994-07-27	729	729	729	729	3,000	729
1994-07-26	729	729	728	728	7,000	728
1994-07-25	730	730	728	728	27,000	728
1994-07-22	728	728	728	728	5,000	728
1994-07-21	728	730	728	728	20,000	728
1994-07-20	733	733	728	730	40,000	730
1994-07-19	750	750	731	731	4,000	731
1994-07-18	750	750	732	750	17,000	750
1994-07-15	731	741	731	733	31,000	733
1994-07-14	750	750	730	730	30,000	730
1994-07-13	750	750	750	750	11,000	750
1994-07-12	770	770	750	750	16,000	750
1994-07-11	769	770	768	770	11,000	770
1994-07-08	751	751	751	751	15,000	751
1994-07-07	751	751	751	751	13,000	751
1994-07-06	750	751	750	751	25,000	751
1994-07-05	740	750	740	750	13,000	750
1994-07-04	742	746	732	739	10,000	739
1994-07-01	750	750	732	732	25,000	732
1994-06-30	746	746	745	746	16,000	746
1994-06-29	770	770	760	760	39,000	760
1994-06-28	733	740	733	740	4,000	740
1994-06-27	738	738	731	732	31,000	732
1994-06-24	738	740	738	739	13,000	739
1994-06-23	740	740	736	740	30,000	740
1994-06-22	736	740	730	733	52,000	733
1994-06-21	750	770	740	770	82,000	770
1994-06-20	775	775	750	750	21,000	750
1994-06-17	765	765	765	765	1,000	765
1994-06-15	778	779	765	765	3,000	765
1994-06-14	768	778	768	775	10,000	775
1994-06-13	750	778	750	778	22,000	778
1994-06-10	752	758	750	758	109,000	758
1994-06-09	770	770	770	770	13,000	770
1994-06-08	760	769	760	765	10,000	765
1994-06-06	779	779	770	770	25,000	770
1994-06-03	769	769	740	750	17,000	750
1994-06-02	779	779	770	771	5,000	771
1994-06-01	779	779	770	779	26,000	779
1994-05-31	779	779	770	777	46,000	777
1994-05-30	798	798	781	781	40,000	781
1994-05-27	800	805	773	798	64,000	798
1994-05-26	800	801	790	800	70,000	800
1994-05-25	790	800	785	800	27,000	800
1994-05-24	800	800	800	800	31,000	800
1994-05-23	800	800	785	800	19,000	800
1994-05-20	790	790	790	790	1,000	790
1994-05-19	780	790	780	790	3,000	790
1994-05-18	805	805	780	780	7,000	780
1994-05-17	782	800	782	800	15,000	800
1994-05-16	799	807	799	807	6,000	807
1994-05-13	800	800	798	799	17,000	799
1994-05-12	800	800	799	800	26,000	800
1994-05-11	800	800	800	800	25,000	800
1994-05-10	779	800	779	795	4,000	795
1994-05-09	780	780	780	780	4,000	780
1994-05-06	800	800	791	800	13,000	800
1994-05-02	780	799	780	799	12,000	799
1994-04-28	770	770	770	770	1,000	770
1994-04-27	753	770	753	770	5,000	770
1994-04-26	750	770	750	770	9,000	770
1994-04-25	800	800	800	800	12,000	800
1994-04-21	779	800	779	800	32,000	800
1994-04-20	813	813	800	800	15,000	800
1994-04-19	816	818	812	818	45,000	818
1994-04-18	817	817	815	815	13,000	815
1994-04-15	800	818	800	817	48,000	817
1994-04-14	796	800	796	800	16,000	800
1994-04-13	782	800	781	800	73,000	800
1994-04-12	780	780	778	778	25,000	778
1994-04-11	776	776	776	776	42,000	776
1994-04-08	780	780	776	776	25,000	776
1994-04-07	768	775	765	775	15,000	775
1994-04-06	776	776	775	775	17,000	775
1994-04-05	755	774	755	774	26,000	774
1994-04-04	759	759	755	755	34,000	755
1994-04-01	745	769	745	769	60,000	769
1994-03-31	745	755	745	745	50,000	745
1994-03-30	750	760	730	745	39,000	745
1994-03-29	755	755	740	755	18,000	755
1994-03-28	758	758	755	755	6,000	755
1994-03-25	760	771	760	760	58,000	760
1994-03-24	758	770	758	770	82,000	770
1994-03-23	756	757	753	757	59,000	757
1994-03-22	745	746	745	746	20,000	746
1994-03-18	748	750	740	745	53,000	745
1994-03-17	749	749	736	745	31,000	745
1994-03-16	735	750	735	750	24,000	750
1994-03-15	751	751	735	735	36,000	735
1994-03-14	738	754	738	751	80,000	751
1994-03-11	740	745	735	735	132,000	735
1994-03-10	702	710	700	701	32,000	701
1994-03-09	701	705	698	700	60,000	700
1994-03-08	700	715	695	700	80,000	700
1994-03-07	722	722	690	700	18,000	700
1994-03-04	716	725	716	725	19,000	725
1994-03-03	720	725	720	725	7,000	725
1994-03-02	730	730	725	725	19,000	725
1994-03-01	714	720	714	720	45,000	720
1994-02-28	720	720	710	714	23,000	714
1994-02-25	710	718	710	718	10,000	718
1994-02-24	722	726	713	726	45,000	726
1994-02-23	720	720	712	712	46,000	712
1994-02-22	715	715	710	713	22,000	713
1994-02-21	710	720	708	718	16,000	718
1994-02-18	715	716	714	714	10,000	714
1994-02-17	716	720	714	714	12,000	714
1994-02-16	714	720	714	720	40,000	720
1994-02-15	708	718	708	714	18,000	714
1994-02-14	745	745	715	715	14,000	715
1994-02-10	731	731	730	730	10,000	730
1994-02-09	750	750	740	740	20,000	740
1994-02-08	745	751	745	746	77,000	746
1994-02-07	749	749	745	745	385,000	745
1994-02-04	750	750	749	749	373,000	749
1994-02-03	790	795	779	780	72,000	780
1994-02-02	780	780	780	780	34,000	780
1994-02-01	790	800	780	780	86,000	780
1994-01-31	790	790	780	780	19,000	780
1994-01-28	741	750	741	750	21,000	750
1994-01-27	780	789	750	750	25,000	750
1994-01-26	790	790	783	790	27,000	790
1994-01-25	780	780	760	769	2,484,000	769
1994-01-24	810	810	810	810	13,000	810
1994-01-21	781	800	781	800	35,000	800
1994-01-20	781	782	781	781	31,000	781
1994-01-19	781	820	781	815	43,000	815
1994-01-18	790	790	782	782	6,000	782
1994-01-17	791	791	791	791	9,000	791
1994-01-14	806	820	802	820	25,000	820
1994-01-13	807	820	806	806	23,000	806
1994-01-12	800	820	800	800	26,000	800
1994-01-11	789	790	789	790	19,000	790
1994-01-10	780	790	780	790	26,000	790
1994-01-06	800	820	800	820	38,000	820
1994-01-05	750	770	750	770	9,000	770
1994-01-04	749	749	730	730	3,000	730

分割・併合履歴： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株

2024年11月
日	月	火	水	木	金	土
« 10月31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