8358 スルガ銀行(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 694 | 700 | 694 | 695 | 6,000 | 695 |
| 1995-12-28 | 692 | 695 | 688 | 694 | 9,000 | 694 |
| 1995-12-27 | 695 | 695 | 692 | 692 | 4,000 | 692 |
| 1995-12-26 | 690 | 692 | 690 | 692 | 19,000 | 692 |
| 1995-12-25 | 689 | 690 | 688 | 690 | 77,000 | 690 |
| 1995-12-22 | 695 | 695 | 680 | 688 | 13,000 | 688 |
| 1995-12-21 | 683 | 690 | 660 | 679 | 32,000 | 679 |
| 1995-12-20 | 690 | 695 | 689 | 690 | 32,000 | 690 |
| 1995-12-19 | 689 | 689 | 689 | 689 | 33,000 | 689 |
| 1995-12-18 | 689 | 690 | 689 | 689 | 55,000 | 689 |
| 1995-12-15 | 690 | 690 | 689 | 689 | 10,000 | 689 |
| 1995-12-14 | 668 | 695 | 668 | 690 | 31,000 | 690 |
| 1995-12-13 | 670 | 670 | 658 | 658 | 7,000 | 658 |
| 1995-12-12 | 671 | 671 | 662 | 662 | 15,000 | 662 |
| 1995-12-11 | 665 | 665 | 661 | 661 | 14,000 | 661 |
| 1995-12-08 | 700 | 700 | 660 | 660 | 131,000 | 660 |
| 1995-12-07 | 650 | 650 | 640 | 650 | 23,000 | 650 |
| 1995-12-06 | 648 | 650 | 648 | 650 | 34,000 | 650 |
| 1995-12-05 | 649 | 649 | 639 | 649 | 7,000 | 649 |
| 1995-12-04 | 648 | 649 | 648 | 648 | 31,000 | 648 |
| 1995-12-01 | 648 | 648 | 640 | 640 | 16,000 | 640 |
| 1995-11-30 | 649 | 649 | 628 | 645 | 34,000 | 645 |
| 1995-11-29 | 648 | 648 | 648 | 648 | 13,000 | 648 |
| 1995-11-28 | 648 | 648 | 647 | 648 | 19,000 | 648 |
| 1995-11-27 | 638 | 648 | 638 | 648 | 33,000 | 648 |
| 1995-11-24 | 638 | 638 | 638 | 638 | 37,000 | 638 |
| 1995-11-22 | 635 | 645 | 635 | 641 | 13,000 | 641 |
| 1995-11-21 | 624 | 649 | 620 | 645 | 28,000 | 645 |
| 1995-11-20 | 638 | 640 | 624 | 624 | 42,000 | 624 |
| 1995-11-17 | 630 | 635 | 612 | 630 | 60,000 | 630 |
| 1995-11-16 | 606 | 610 | 606 | 610 | 260,000 | 610 |
| 1995-11-15 | 608 | 608 | 605 | 606 | 269,000 | 606 |
| 1995-11-14 | 614 | 614 | 610 | 610 | 12,000 | 610 |
| 1995-11-13 | 616 | 616 | 610 | 615 | 20,000 | 615 |
| 1995-11-10 | 618 | 621 | 618 | 621 | 22,000 | 621 |
| 1995-11-09 | 629 | 629 | 625 | 628 | 17,000 | 628 |
| 1995-11-08 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1995-11-07 | 633 | 634 | 624 | 631 | 16,000 | 631 |
| 1995-11-06 | 640 | 640 | 635 | 640 | 23,000 | 640 |
| 1995-11-02 | 622 | 635 | 622 | 635 | 45,000 | 635 |
| 1995-11-01 | 625 | 625 | 605 | 622 | 18,000 | 622 |
| 1995-10-31 | 610 | 630 | 603 | 630 | 12,000 | 630 |
| 1995-10-30 | 609 | 610 | 609 | 610 | 6,000 | 610 |
| 1995-10-27 | 609 | 610 | 605 | 609 | 17,000 | 609 |
| 1995-10-26 | 610 | 610 | 605 | 610 | 39,000 | 610 |
| 1995-10-25 | 612 | 620 | 610 | 611 | 15,000 | 611 |
| 1995-10-24 | 610 | 621 | 610 | 620 | 17,000 | 620 |
| 1995-10-23 | 640 | 640 | 610 | 620 | 27,000 | 620 |
| 1995-10-20 | 630 | 640 | 630 | 630 | 23,000 | 630 |
| 1995-10-19 | 630 | 630 | 630 | 630 | 19,000 | 630 |
| 1995-10-18 | 622 | 622 | 610 | 621 | 14,000 | 621 |
| 1995-10-17 | 607 | 612 | 607 | 612 | 35,000 | 612 |
| 1995-10-16 | 605 | 607 | 605 | 607 | 6,000 | 607 |
| 1995-10-13 | 608 | 613 | 605 | 605 | 28,000 | 605 |
| 1995-10-12 | 618 | 618 | 615 | 615 | 16,000 | 615 |
| 1995-10-11 | 629 | 629 | 618 | 618 | 8,000 | 618 |
| 1995-10-09 | 630 | 631 | 630 | 630 | 12,000 | 630 |
| 1995-10-06 | 608 | 635 | 608 | 630 | 28,000 | 630 |
| 1995-10-05 | 608 | 622 | 608 | 615 | 26,000 | 615 |
| 1995-10-04 | 623 | 635 | 623 | 635 | 13,000 | 635 |
| 1995-10-03 | 607 | 624 | 607 | 624 | 22,000 | 624 |
| 1995-10-02 | 628 | 628 | 602 | 602 | 13,000 | 602 |
| 1995-09-29 | 635 | 635 | 620 | 620 | 5,000 | 620 |
| 1995-09-28 | 629 | 635 | 627 | 635 | 13,000 | 635 |
| 1995-09-27 | 626 | 629 | 626 | 629 | 6,000 | 629 |
| 1995-09-26 | 626 | 626 | 620 | 626 | 14,000 | 626 |
| 1995-09-25 | 626 | 626 | 625 | 626 | 24,000 | 626 |
| 1995-09-22 | 629 | 631 | 616 | 626 | 8,000 | 626 |
| 1995-09-21 | 601 | 631 | 601 | 631 | 16,000 | 631 |
| 1995-09-20 | 640 | 640 | 620 | 620 | 26,000 | 620 |
| 1995-09-19 | 635 | 639 | 630 | 639 | 20,000 | 639 |
| 1995-09-18 | 641 | 641 | 620 | 635 | 28,000 | 635 |
| 1995-09-14 | 642 | 642 | 641 | 641 | 8,000 | 641 |
| 1995-09-13 | 637 | 642 | 630 | 642 | 17,000 | 642 |
| 1995-09-12 | 649 | 649 | 632 | 642 | 38,000 | 642 |
| 1995-09-11 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1995-09-08 | 635 | 650 | 625 | 650 | 89,000 | 650 |
| 1995-09-07 | 645 | 645 | 620 | 645 | 18,000 | 645 |
| 1995-09-06 | 632 | 650 | 632 | 650 | 83,000 | 650 |
| 1995-09-05 | 632 | 632 | 626 | 632 | 30,000 | 632 |
| 1995-09-04 | 630 | 632 | 625 | 632 | 21,000 | 632 |
| 1995-09-01 | 649 | 649 | 630 | 630 | 19,000 | 630 |
| 1995-08-31 | 649 | 650 | 649 | 650 | 7,000 | 650 |
| 1995-08-30 | 654 | 654 | 652 | 652 | 5,000 | 652 |
| 1995-08-29 | 650 | 655 | 644 | 655 | 28,000 | 655 |
| 1995-08-28 | 641 | 650 | 641 | 650 | 25,000 | 650 |
| 1995-08-25 | 641 | 641 | 641 | 641 | 11,000 | 641 |
| 1995-08-24 | 641 | 645 | 641 | 645 | 14,000 | 645 |
| 1995-08-23 | 645 | 645 | 641 | 641 | 50,000 | 641 |
| 1995-08-22 | 642 | 645 | 637 | 640 | 128,000 | 640 |
| 1995-08-21 | 639 | 639 | 630 | 636 | 27,000 | 636 |
| 1995-08-18 | 646 | 646 | 637 | 640 | 15,000 | 640 |
| 1995-08-17 | 636 | 649 | 636 | 636 | 12,000 | 636 |
| 1995-08-16 | 635 | 650 | 635 | 649 | 69,000 | 649 |
| 1995-08-15 | 603 | 620 | 595 | 620 | 65,000 | 620 |
| 1995-08-14 | 610 | 610 | 602 | 608 | 36,000 | 608 |
| 1995-08-11 | 610 | 613 | 610 | 613 | 19,000 | 613 |
| 1995-08-10 | 616 | 617 | 606 | 617 | 41,000 | 617 |
| 1995-08-09 | 627 | 627 | 626 | 626 | 17,000 | 626 |
| 1995-08-08 | 640 | 640 | 627 | 628 | 24,000 | 628 |
| 1995-08-07 | 641 | 641 | 627 | 640 | 6,000 | 640 |
| 1995-08-04 | 637 | 637 | 635 | 635 | 4,000 | 635 |
| 1995-08-03 | 645 | 649 | 636 | 649 | 27,000 | 649 |
| 1995-08-02 | 627 | 637 | 627 | 637 | 13,000 | 637 |
| 1995-08-01 | 639 | 639 | 626 | 626 | 12,000 | 626 |
| 1995-07-31 | 624 | 645 | 624 | 642 | 17,000 | 642 |
| 1995-07-28 | 624 | 625 | 623 | 625 | 5,000 | 625 |
| 1995-07-27 | 615 | 629 | 615 | 625 | 11,000 | 625 |
| 1995-07-26 | 620 | 623 | 616 | 623 | 38,000 | 623 |
| 1995-07-25 | 628 | 629 | 620 | 620 | 11,000 | 620 |
| 1995-07-24 | 630 | 630 | 628 | 628 | 20,000 | 628 |
| 1995-07-21 | 615 | 620 | 615 | 620 | 8,000 | 620 |
| 1995-07-20 | 600 | 615 | 600 | 615 | 7,000 | 615 |
| 1995-07-19 | 601 | 605 | 600 | 605 | 15,000 | 605 |
| 1995-07-18 | 627 | 627 | 605 | 605 | 16,000 | 605 |
| 1995-07-17 | 609 | 622 | 609 | 622 | 10,000 | 622 |
| 1995-07-14 | 602 | 614 | 601 | 601 | 9,000 | 601 |
| 1995-07-13 | 623 | 623 | 601 | 610 | 23,000 | 610 |
| 1995-07-12 | 620 | 633 | 608 | 623 | 91,000 | 623 |
| 1995-07-11 | 650 | 650 | 600 | 620 | 138,000 | 620 |
| 1995-07-10 | 675 | 675 | 655 | 655 | 274,000 | 655 |
| 1995-07-07 | 623 | 675 | 623 | 675 | 480,000 | 675 |
| 1995-07-06 | 623 | 623 | 622 | 622 | 14,000 | 622 |
| 1995-07-05 | 623 | 623 | 623 | 623 | 7,000 | 623 |
| 1995-07-04 | 624 | 624 | 618 | 624 | 7,000 | 624 |
| 1995-07-03 | 625 | 625 | 615 | 625 | 5,000 | 625 |
| 1995-06-30 | 635 | 635 | 635 | 635 | 49,000 | 635 |
| 1995-06-29 | 635 | 635 | 615 | 625 | 35,000 | 625 |
| 1995-06-28 | 613 | 625 | 613 | 625 | 27,000 | 625 |
| 1995-06-27 | 613 | 625 | 613 | 625 | 8,000 | 625 |
| 1995-06-26 | 620 | 629 | 619 | 625 | 8,000 | 625 |
| 1995-06-23 | 611 | 619 | 611 | 619 | 56,000 | 619 |
| 1995-06-22 | 590 | 605 | 590 | 605 | 12,000 | 605 |
| 1995-06-21 | 600 | 608 | 600 | 600 | 79,000 | 600 |
| 1995-06-20 | 607 | 607 | 584 | 600 | 63,000 | 600 |
| 1995-06-19 | 602 | 608 | 601 | 605 | 7,000 | 605 |
| 1995-06-16 | 608 | 608 | 600 | 600 | 13,000 | 600 |
| 1995-06-15 | 600 | 608 | 595 | 600 | 40,000 | 600 |
| 1995-06-14 | 606 | 608 | 606 | 606 | 5,000 | 606 |
| 1995-06-13 | 607 | 610 | 600 | 606 | 72,000 | 606 |
| 1995-06-12 | 600 | 609 | 600 | 608 | 19,000 | 608 |
| 1995-06-09 | 601 | 610 | 600 | 610 | 39,000 | 610 |
| 1995-06-08 | 610 | 611 | 600 | 611 | 36,000 | 611 |
| 1995-06-07 | 610 | 610 | 610 | 610 | 13,000 | 610 |
| 1995-06-06 | 610 | 611 | 610 | 610 | 9,000 | 610 |
| 1995-06-05 | 611 | 611 | 610 | 610 | 22,000 | 610 |
| 1995-06-02 | 611 | 611 | 611 | 611 | 18,000 | 611 |
| 1995-06-01 | 611 | 611 | 609 | 609 | 6,000 | 609 |
| 1995-05-31 | 602 | 605 | 600 | 605 | 11,000 | 605 |
| 1995-05-30 | 600 | 606 | 600 | 605 | 13,000 | 605 |
| 1995-05-29 | 596 | 606 | 596 | 606 | 22,000 | 606 |
| 1995-05-26 | 601 | 606 | 601 | 606 | 78,000 | 606 |
| 1995-05-25 | 610 | 610 | 601 | 610 | 33,000 | 610 |
| 1995-05-24 | 617 | 620 | 610 | 610 | 13,000 | 610 |
| 1995-05-23 | 622 | 622 | 610 | 620 | 34,000 | 620 |
| 1995-05-22 | 611 | 618 | 602 | 602 | 21,000 | 602 |
| 1995-05-19 | 602 | 618 | 602 | 618 | 19,000 | 618 |
| 1995-05-18 | 635 | 635 | 607 | 620 | 14,000 | 620 |
| 1995-05-17 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1995-05-16 | 613 | 620 | 612 | 620 | 25,000 | 620 |
| 1995-05-15 | 610 | 613 | 610 | 613 | 5,000 | 613 |
| 1995-05-12 | 612 | 613 | 612 | 612 | 26,000 | 612 |
| 1995-05-11 | 640 | 640 | 612 | 612 | 30,000 | 612 |
| 1995-05-10 | 638 | 645 | 638 | 641 | 3,000 | 641 |
| 1995-05-09 | 633 | 645 | 633 | 645 | 17,000 | 645 |
| 1995-05-08 | 631 | 637 | 631 | 631 | 15,000 | 631 |
| 1995-05-02 | 637 | 643 | 627 | 637 | 46,000 | 637 |
| 1995-05-01 | 622 | 633 | 611 | 611 | 18,000 | 611 |
| 1995-04-28 | 642 | 642 | 642 | 642 | 4,000 | 642 |
| 1995-04-27 | 649 | 649 | 643 | 643 | 37,000 | 643 |
| 1995-04-26 | 643 | 643 | 643 | 643 | 2,000 | 643 |
| 1995-04-25 | 649 | 649 | 649 | 649 | 30,000 | 649 |
| 1995-04-24 | 649 | 649 | 646 | 646 | 17,000 | 646 |
| 1995-04-21 | 649 | 649 | 640 | 640 | 16,000 | 640 |
| 1995-04-20 | 648 | 649 | 648 | 649 | 24,000 | 649 |
| 1995-04-19 | 619 | 642 | 619 | 642 | 20,000 | 642 |
| 1995-04-18 | 621 | 621 | 621 | 621 | 7,000 | 621 |
| 1995-04-17 | 610 | 611 | 600 | 611 | 23,000 | 611 |
| 1995-04-14 | 620 | 620 | 610 | 610 | 13,000 | 610 |
| 1995-04-13 | 619 | 620 | 619 | 619 | 6,000 | 619 |
| 1995-04-12 | 627 | 627 | 620 | 620 | 13,000 | 620 |
| 1995-04-11 | 618 | 621 | 611 | 621 | 8,000 | 621 |
| 1995-04-10 | 610 | 619 | 610 | 619 | 3,000 | 619 |
| 1995-04-07 | 620 | 620 | 619 | 620 | 15,000 | 620 |
| 1995-04-06 | 620 | 626 | 620 | 626 | 10,000 | 626 |
| 1995-04-05 | 630 | 639 | 626 | 626 | 17,000 | 626 |
| 1995-04-04 | 628 | 650 | 626 | 640 | 58,000 | 640 |
| 1995-03-31 | 700 | 700 | 690 | 700 | 12,000 | 700 |
| 1995-03-30 | 672 | 675 | 672 | 675 | 4,000 | 675 |
| 1995-03-29 | 672 | 672 | 672 | 672 | 4,000 | 672 |
| 1995-03-28 | 662 | 675 | 662 | 675 | 13,000 | 675 |
| 1995-03-27 | 665 | 669 | 664 | 665 | 39,000 | 665 |
| 1995-03-24 | 654 | 665 | 635 | 665 | 406,000 | 665 |
| 1995-03-23 | 665 | 665 | 654 | 654 | 1,140,000 | 654 |
| 1995-03-22 | 665 | 671 | 665 | 671 | 244,000 | 671 |
| 1995-03-20 | 652 | 660 | 651 | 659 | 808,000 | 659 |
| 1995-03-17 | 677 | 677 | 651 | 651 | 616,000 | 651 |
| 1995-03-16 | 679 | 679 | 670 | 679 | 88,000 | 679 |
| 1995-03-15 | 640 | 680 | 640 | 679 | 101,000 | 679 |
| 1995-03-14 | 650 | 650 | 630 | 640 | 35,000 | 640 |
| 1995-03-13 | 641 | 650 | 635 | 650 | 21,000 | 650 |
| 1995-03-10 | 645 | 650 | 641 | 641 | 89,000 | 641 |
| 1995-03-09 | 650 | 660 | 650 | 660 | 8,000 | 660 |
| 1995-03-08 | 651 | 661 | 650 | 650 | 7,000 | 650 |
| 1995-03-07 | 661 | 661 | 661 | 661 | 6,000 | 661 |
| 1995-03-06 | 665 | 665 | 665 | 665 | 7,000 | 665 |
| 1995-03-03 | 674 | 674 | 666 | 666 | 3,493,000 | 666 |
| 1995-03-02 | 680 | 680 | 674 | 674 | 2,004,000 | 674 |
| 1995-03-01 | 680 | 680 | 657 | 662 | 712,000 | 662 |
| 1995-02-28 | 662 | 690 | 661 | 690 | 18,000 | 690 |
| 1995-02-27 | 665 | 665 | 650 | 662 | 34,000 | 662 |
| 1995-02-24 | 690 | 695 | 665 | 695 | 26,000 | 695 |
| 1995-02-23 | 697 | 697 | 677 | 690 | 809,000 | 690 |
| 1995-02-22 | 695 | 697 | 695 | 695 | 18,000 | 695 |
| 1995-02-21 | 696 | 696 | 695 | 695 | 33,000 | 695 |
| 1995-02-20 | 705 | 705 | 699 | 699 | 58,000 | 699 |
| 1995-02-17 | 696 | 700 | 673 | 697 | 826,000 | 697 |
| 1995-02-16 | 698 | 698 | 697 | 697 | 12,000 | 697 |
| 1995-02-15 | 699 | 699 | 698 | 698 | 7,000 | 698 |
| 1995-02-14 | 701 | 705 | 700 | 701 | 76,000 | 701 |
| 1995-02-13 | 700 | 701 | 700 | 701 | 128,000 | 701 |
| 1995-02-10 | 699 | 700 | 699 | 700 | 7,000 | 700 |
| 1995-02-09 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 1995-02-08 | 699 | 699 | 698 | 699 | 24,000 | 699 |
| 1995-02-06 | 700 | 700 | 699 | 699 | 11,000 | 699 |
| 1995-02-03 | 699 | 699 | 689 | 699 | 5,000 | 699 |
| 1995-02-02 | 699 | 700 | 699 | 699 | 36,000 | 699 |
| 1995-02-01 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1995-01-31 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 1995-01-30 | 670 | 700 | 670 | 700 | 30,000 | 700 |
| 1995-01-27 | 680 | 680 | 680 | 680 | 12,000 | 680 |
| 1995-01-26 | 680 | 680 | 673 | 680 | 9,000 | 680 |
| 1995-01-25 | 672 | 685 | 665 | 685 | 15,000 | 685 |
| 1995-01-24 | 673 | 673 | 662 | 673 | 25,000 | 673 |
| 1995-01-23 | 701 | 701 | 669 | 675 | 35,000 | 675 |
| 1995-01-20 | 694 | 701 | 685 | 701 | 64,000 | 701 |
| 1995-01-19 | 695 | 705 | 695 | 704 | 15,000 | 704 |
| 1995-01-18 | 714 | 714 | 704 | 713 | 8,000 | 713 |
| 1995-01-17 | 710 | 715 | 710 | 714 | 9,000 | 714 |
| 1995-01-13 | 710 | 710 | 700 | 710 | 26,000 | 710 |
| 1995-01-12 | 721 | 721 | 710 | 710 | 35,000 | 710 |
| 1995-01-11 | 730 | 730 | 721 | 721 | 12,000 | 721 |
| 1995-01-10 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1995-01-09 | 735 | 738 | 725 | 738 | 44,000 | 738 |
| 1995-01-06 | 735 | 735 | 725 | 730 | 13,000 | 730 |
| 1995-01-05 | 738 | 738 | 733 | 736 | 8,000 | 736 |
| 1995-01-04 | 738 | 738 | 738 | 738 | 4,000 | 738 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
