8358 スルガ銀行(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 1996-12-27 | 700 | 700 | 695 | 700 | 3,000 | 700 |
| 1996-12-26 | 689 | 700 | 685 | 700 | 26,000 | 700 |
| 1996-12-25 | 694 | 694 | 689 | 694 | 42,000 | 694 |
| 1996-12-24 | 700 | 709 | 694 | 694 | 40,000 | 694 |
| 1996-12-20 | 705 | 705 | 675 | 680 | 1,556,000 | 680 |
| 1996-12-19 | 701 | 708 | 695 | 697 | 1,399,000 | 697 |
| 1996-12-18 | 720 | 720 | 710 | 718 | 10,000 | 718 |
| 1996-12-17 | 709 | 721 | 705 | 721 | 55,000 | 721 |
| 1996-12-16 | 719 | 719 | 719 | 719 | 17,000 | 719 |
| 1996-12-13 | 682 | 720 | 682 | 720 | 148,000 | 720 |
| 1996-12-12 | 701 | 708 | 701 | 702 | 57,000 | 702 |
| 1996-12-11 | 701 | 711 | 701 | 701 | 11,000 | 701 |
| 1996-12-10 | 711 | 711 | 711 | 711 | 4,000 | 711 |
| 1996-12-09 | 721 | 721 | 700 | 700 | 53,000 | 700 |
| 1996-12-06 | 720 | 721 | 695 | 695 | 32,000 | 695 |
| 1996-12-05 | 700 | 715 | 700 | 715 | 36,000 | 715 |
| 1996-12-04 | 690 | 700 | 690 | 700 | 12,000 | 700 |
| 1996-12-03 | 701 | 701 | 698 | 698 | 7,000 | 698 |
| 1996-12-02 | 719 | 719 | 705 | 705 | 11,000 | 705 |
| 1996-11-29 | 705 | 720 | 705 | 705 | 21,000 | 705 |
| 1996-11-28 | 710 | 710 | 705 | 705 | 7,000 | 705 |
| 1996-11-27 | 690 | 715 | 690 | 715 | 17,000 | 715 |
| 1996-11-26 | 700 | 700 | 690 | 700 | 6,000 | 700 |
| 1996-11-25 | 720 | 723 | 700 | 700 | 48,000 | 700 |
| 1996-11-22 | 680 | 720 | 680 | 720 | 20,000 | 720 |
| 1996-11-21 | 674 | 690 | 674 | 690 | 43,000 | 690 |
| 1996-11-20 | 675 | 675 | 674 | 675 | 80,000 | 675 |
| 1996-11-19 | 671 | 675 | 660 | 675 | 58,000 | 675 |
| 1996-11-18 | 675 | 675 | 660 | 671 | 9,000 | 671 |
| 1996-11-15 | 675 | 675 | 674 | 675 | 48,000 | 675 |
| 1996-11-14 | 675 | 675 | 674 | 675 | 39,000 | 675 |
| 1996-11-13 | 682 | 682 | 658 | 675 | 690,000 | 675 |
| 1996-11-12 | 666 | 675 | 666 | 675 | 11,000 | 675 |
| 1996-11-11 | 669 | 675 | 667 | 675 | 265,000 | 675 |
| 1996-11-08 | 661 | 674 | 661 | 670 | 49,000 | 670 |
| 1996-11-07 | 671 | 671 | 665 | 670 | 24,000 | 670 |
| 1996-11-06 | 672 | 672 | 670 | 671 | 36,000 | 671 |
| 1996-11-05 | 674 | 674 | 661 | 672 | 20,000 | 672 |
| 1996-11-01 | 677 | 677 | 661 | 675 | 30,000 | 675 |
| 1996-10-31 | 676 | 680 | 664 | 672 | 40,000 | 672 |
| 1996-10-30 | 690 | 690 | 670 | 680 | 192,000 | 680 |
| 1996-10-29 | 694 | 694 | 683 | 692 | 23,000 | 692 |
| 1996-10-28 | 694 | 695 | 694 | 695 | 8,000 | 695 |
| 1996-10-25 | 680 | 699 | 680 | 699 | 35,000 | 699 |
| 1996-10-24 | 704 | 705 | 695 | 700 | 25,000 | 700 |
| 1996-10-23 | 717 | 717 | 694 | 704 | 54,000 | 704 |
| 1996-10-22 | 708 | 710 | 695 | 707 | 215,000 | 707 |
| 1996-10-21 | 719 | 719 | 715 | 715 | 9,000 | 715 |
| 1996-10-18 | 721 | 723 | 713 | 719 | 48,000 | 719 |
| 1996-10-17 | 717 | 721 | 707 | 720 | 10,000 | 720 |
| 1996-10-16 | 721 | 721 | 714 | 714 | 61,000 | 714 |
| 1996-10-15 | 712 | 714 | 703 | 711 | 65,000 | 711 |
| 1996-10-14 | 698 | 710 | 698 | 703 | 47,000 | 703 |
| 1996-10-11 | 694 | 695 | 692 | 692 | 10,000 | 692 |
| 1996-10-09 | 696 | 696 | 696 | 696 | 17,000 | 696 |
| 1996-10-08 | 689 | 695 | 689 | 689 | 44,000 | 689 |
| 1996-10-07 | 688 | 689 | 683 | 689 | 75,000 | 689 |
| 1996-10-04 | 687 | 689 | 670 | 689 | 23,000 | 689 |
| 1996-10-03 | 689 | 689 | 689 | 689 | 20,000 | 689 |
| 1996-10-02 | 688 | 689 | 681 | 689 | 40,000 | 689 |
| 1996-10-01 | 689 | 689 | 685 | 689 | 68,000 | 689 |
| 1996-09-30 | 689 | 689 | 688 | 689 | 14,000 | 689 |
| 1996-09-27 | 685 | 689 | 681 | 689 | 36,000 | 689 |
| 1996-09-26 | 685 | 689 | 675 | 685 | 20,000 | 685 |
| 1996-09-25 | 680 | 685 | 680 | 685 | 24,000 | 685 |
| 1996-09-24 | 689 | 689 | 680 | 680 | 15,000 | 680 |
| 1996-09-20 | 685 | 689 | 680 | 689 | 26,000 | 689 |
| 1996-09-19 | 688 | 689 | 680 | 689 | 96,000 | 689 |
| 1996-09-18 | 689 | 689 | 689 | 689 | 11,000 | 689 |
| 1996-09-17 | 685 | 689 | 685 | 689 | 60,000 | 689 |
| 1996-09-13 | 668 | 678 | 668 | 678 | 350,000 | 678 |
| 1996-09-12 | 668 | 668 | 665 | 668 | 33,000 | 668 |
| 1996-09-11 | 668 | 668 | 666 | 668 | 9,000 | 668 |
| 1996-09-10 | 668 | 669 | 667 | 669 | 49,000 | 669 |
| 1996-09-09 | 668 | 668 | 665 | 665 | 8,000 | 665 |
| 1996-09-06 | 667 | 668 | 660 | 668 | 16,000 | 668 |
| 1996-09-05 | 669 | 669 | 668 | 668 | 47,000 | 668 |
| 1996-09-04 | 659 | 667 | 659 | 667 | 8,000 | 667 |
| 1996-09-03 | 668 | 668 | 660 | 668 | 46,000 | 668 |
| 1996-09-02 | 660 | 667 | 660 | 667 | 14,000 | 667 |
| 1996-08-30 | 661 | 670 | 659 | 667 | 115,000 | 667 |
| 1996-08-29 | 665 | 668 | 661 | 661 | 16,000 | 661 |
| 1996-08-28 | 667 | 669 | 661 | 668 | 76,000 | 668 |
| 1996-08-27 | 674 | 674 | 668 | 668 | 116,000 | 668 |
| 1996-08-26 | 671 | 675 | 668 | 674 | 59,000 | 674 |
| 1996-08-23 | 699 | 699 | 671 | 671 | 35,000 | 671 |
| 1996-08-22 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1996-08-21 | 690 | 700 | 690 | 700 | 14,000 | 700 |
| 1996-08-20 | 680 | 680 | 673 | 680 | 11,000 | 680 |
| 1996-08-19 | 670 | 680 | 663 | 680 | 39,000 | 680 |
| 1996-08-16 | 690 | 690 | 673 | 673 | 8,000 | 673 |
| 1996-08-15 | 690 | 690 | 672 | 680 | 21,000 | 680 |
| 1996-08-14 | 670 | 690 | 670 | 680 | 9,000 | 680 |
| 1996-08-13 | 688 | 690 | 688 | 689 | 19,000 | 689 |
| 1996-08-12 | 675 | 690 | 671 | 690 | 10,000 | 690 |
| 1996-08-09 | 675 | 690 | 675 | 690 | 7,000 | 690 |
| 1996-08-08 | 672 | 695 | 672 | 695 | 7,000 | 695 |
| 1996-08-07 | 680 | 690 | 675 | 690 | 14,000 | 690 |
| 1996-08-06 | 700 | 700 | 682 | 690 | 9,000 | 690 |
| 1996-08-05 | 700 | 709 | 700 | 709 | 16,000 | 709 |
| 1996-08-02 | 698 | 700 | 688 | 699 | 12,000 | 699 |
| 1996-08-01 | 684 | 698 | 679 | 698 | 23,000 | 698 |
| 1996-07-31 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1996-07-30 | 683 | 685 | 680 | 685 | 10,000 | 685 |
| 1996-07-29 | 685 | 685 | 683 | 683 | 26,000 | 683 |
| 1996-07-26 | 683 | 685 | 679 | 685 | 5,000 | 685 |
| 1996-07-25 | 681 | 683 | 661 | 683 | 76,000 | 683 |
| 1996-07-24 | 700 | 700 | 680 | 680 | 16,000 | 680 |
| 1996-07-23 | 695 | 695 | 680 | 680 | 41,000 | 680 |
| 1996-07-22 | 708 | 708 | 685 | 685 | 16,000 | 685 |
| 1996-07-19 | 699 | 709 | 699 | 709 | 31,000 | 709 |
| 1996-07-18 | 709 | 709 | 705 | 705 | 19,000 | 705 |
| 1996-07-17 | 705 | 709 | 705 | 705 | 22,000 | 705 |
| 1996-07-16 | 687 | 697 | 687 | 697 | 27,000 | 697 |
| 1996-07-15 | 687 | 687 | 687 | 687 | 10,000 | 687 |
| 1996-07-12 | 688 | 688 | 687 | 687 | 13,000 | 687 |
| 1996-07-11 | 686 | 690 | 686 | 687 | 50,000 | 687 |
| 1996-07-10 | 695 | 700 | 685 | 685 | 28,000 | 685 |
| 1996-07-09 | 685 | 689 | 685 | 685 | 19,000 | 685 |
| 1996-07-08 | 705 | 705 | 678 | 687 | 29,000 | 687 |
| 1996-07-05 | 707 | 707 | 698 | 705 | 34,000 | 705 |
| 1996-07-04 | 708 | 709 | 708 | 709 | 3,000 | 709 |
| 1996-07-03 | 702 | 710 | 702 | 707 | 21,000 | 707 |
| 1996-07-02 | 707 | 708 | 701 | 701 | 51,000 | 701 |
| 1996-07-01 | 729 | 729 | 706 | 706 | 22,000 | 706 |
| 1996-06-28 | 737 | 737 | 710 | 729 | 16,000 | 729 |
| 1996-06-27 | 739 | 739 | 738 | 738 | 40,000 | 738 |
| 1996-06-26 | 729 | 729 | 729 | 729 | 11,000 | 729 |
| 1996-06-25 | 728 | 729 | 728 | 729 | 77,000 | 729 |
| 1996-06-24 | 729 | 729 | 723 | 729 | 34,000 | 729 |
| 1996-06-21 | 729 | 729 | 725 | 725 | 19,000 | 725 |
| 1996-06-20 | 725 | 729 | 698 | 729 | 25,000 | 729 |
| 1996-06-19 | 729 | 729 | 725 | 725 | 27,000 | 725 |
| 1996-06-18 | 724 | 729 | 707 | 729 | 29,000 | 729 |
| 1996-06-17 | 724 | 724 | 723 | 723 | 11,000 | 723 |
| 1996-06-14 | 710 | 724 | 707 | 724 | 119,000 | 724 |
| 1996-06-13 | 724 | 724 | 701 | 716 | 36,000 | 716 |
| 1996-06-12 | 724 | 724 | 724 | 724 | 8,000 | 724 |
| 1996-06-11 | 724 | 724 | 724 | 724 | 5,000 | 724 |
| 1996-06-10 | 710 | 722 | 710 | 722 | 3,000 | 722 |
| 1996-06-07 | 714 | 715 | 710 | 715 | 32,000 | 715 |
| 1996-06-06 | 723 | 724 | 719 | 719 | 5,000 | 719 |
| 1996-06-05 | 719 | 724 | 719 | 724 | 13,000 | 724 |
| 1996-06-04 | 719 | 724 | 719 | 724 | 25,000 | 724 |
| 1996-06-03 | 742 | 742 | 710 | 720 | 35,000 | 720 |
| 1996-05-31 | 745 | 745 | 745 | 745 | 6,000 | 745 |
| 1996-05-30 | 732 | 740 | 732 | 735 | 10,000 | 735 |
| 1996-05-29 | 750 | 750 | 733 | 749 | 34,000 | 749 |
| 1996-05-28 | 741 | 750 | 734 | 750 | 25,000 | 750 |
| 1996-05-27 | 758 | 758 | 731 | 741 | 13,000 | 741 |
| 1996-05-24 | 730 | 750 | 730 | 750 | 8,000 | 750 |
| 1996-05-23 | 760 | 760 | 736 | 741 | 31,000 | 741 |
| 1996-05-22 | 749 | 755 | 749 | 752 | 126,000 | 752 |
| 1996-05-21 | 749 | 760 | 749 | 749 | 11,000 | 749 |
| 1996-05-20 | 755 | 760 | 755 | 760 | 18,000 | 760 |
| 1996-05-17 | 754 | 754 | 745 | 745 | 10,000 | 745 |
| 1996-05-16 | 751 | 761 | 751 | 754 | 18,000 | 754 |
| 1996-05-15 | 716 | 750 | 708 | 749 | 50,000 | 749 |
| 1996-05-14 | 712 | 716 | 700 | 716 | 40,000 | 716 |
| 1996-05-13 | 738 | 738 | 702 | 712 | 23,000 | 712 |
| 1996-05-10 | 742 | 742 | 731 | 736 | 22,000 | 736 |
| 1996-05-09 | 761 | 761 | 721 | 740 | 39,000 | 740 |
| 1996-05-08 | 753 | 763 | 753 | 761 | 15,000 | 761 |
| 1996-05-07 | 787 | 787 | 763 | 773 | 14,000 | 773 |
| 1996-05-02 | 799 | 799 | 774 | 799 | 42,000 | 799 |
| 1996-05-01 | 814 | 814 | 809 | 809 | 5,000 | 809 |
| 1996-04-30 | 810 | 815 | 805 | 815 | 19,000 | 815 |
| 1996-04-26 | 818 | 820 | 818 | 820 | 6,000 | 820 |
| 1996-04-25 | 820 | 820 | 818 | 818 | 23,000 | 818 |
| 1996-04-24 | 810 | 820 | 810 | 820 | 6,000 | 820 |
| 1996-04-23 | 820 | 820 | 807 | 820 | 39,000 | 820 |
| 1996-04-22 | 810 | 828 | 810 | 820 | 38,000 | 820 |
| 1996-04-19 | 807 | 810 | 807 | 810 | 66,000 | 810 |
| 1996-04-18 | 810 | 810 | 807 | 807 | 42,000 | 807 |
| 1996-04-17 | 800 | 800 | 793 | 800 | 39,000 | 800 |
| 1996-04-16 | 799 | 800 | 792 | 797 | 45,000 | 797 |
| 1996-04-15 | 815 | 817 | 797 | 800 | 68,000 | 800 |
| 1996-04-12 | 818 | 818 | 813 | 813 | 82,000 | 813 |
| 1996-04-11 | 810 | 821 | 807 | 818 | 60,000 | 818 |
| 1996-04-10 | 805 | 805 | 790 | 790 | 88,000 | 790 |
| 1996-04-09 | 791 | 800 | 786 | 786 | 24,000 | 786 |
| 1996-04-08 | 770 | 782 | 770 | 782 | 28,000 | 782 |
| 1996-04-05 | 760 | 760 | 760 | 760 | 24,000 | 760 |
| 1996-04-04 | 759 | 760 | 757 | 757 | 61,000 | 757 |
| 1996-04-03 | 757 | 760 | 750 | 760 | 45,000 | 760 |
| 1996-04-02 | 760 | 760 | 757 | 757 | 35,000 | 757 |
| 1996-04-01 | 741 | 760 | 741 | 760 | 30,000 | 760 |
| 1996-03-29 | 730 | 740 | 730 | 740 | 29,000 | 740 |
| 1996-03-28 | 728 | 730 | 718 | 730 | 23,000 | 730 |
| 1996-03-27 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 1996-03-26 | 730 | 737 | 729 | 731 | 35,000 | 731 |
| 1996-03-25 | 714 | 722 | 714 | 722 | 56,000 | 722 |
| 1996-03-22 | 713 | 714 | 710 | 710 | 66,000 | 710 |
| 1996-03-21 | 719 | 720 | 692 | 710 | 1,057,000 | 710 |
| 1996-03-19 | 720 | 720 | 719 | 719 | 755,000 | 719 |
| 1996-03-18 | 723 | 723 | 713 | 720 | 20,000 | 720 |
| 1996-03-15 | 720 | 724 | 720 | 724 | 20,000 | 724 |
| 1996-03-14 | 719 | 720 | 719 | 720 | 10,000 | 720 |
| 1996-03-13 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1996-03-12 | 719 | 720 | 719 | 719 | 13,000 | 719 |
| 1996-03-11 | 729 | 729 | 719 | 719 | 47,000 | 719 |
| 1996-03-08 | 723 | 740 | 714 | 730 | 164,000 | 730 |
| 1996-03-07 | 696 | 705 | 696 | 703 | 24,000 | 703 |
| 1996-03-06 | 710 | 710 | 708 | 710 | 19,000 | 710 |
| 1996-03-05 | 712 | 722 | 708 | 708 | 948,000 | 708 |
| 1996-03-04 | 717 | 717 | 697 | 712 | 36,000 | 712 |
| 1996-03-01 | 716 | 716 | 701 | 715 | 19,000 | 715 |
| 1996-02-29 | 718 | 718 | 716 | 716 | 13,000 | 716 |
| 1996-02-28 | 718 | 718 | 718 | 718 | 419,000 | 718 |
| 1996-02-27 | 709 | 718 | 709 | 718 | 76,000 | 718 |
| 1996-02-26 | 728 | 728 | 718 | 718 | 2,000 | 718 |
| 1996-02-23 | 738 | 738 | 718 | 738 | 28,000 | 738 |
| 1996-02-22 | 718 | 721 | 718 | 718 | 9,000 | 718 |
| 1996-02-21 | 750 | 750 | 731 | 731 | 53,000 | 731 |
| 1996-02-20 | 734 | 735 | 718 | 735 | 21,000 | 735 |
| 1996-02-19 | 724 | 735 | 724 | 735 | 36,000 | 735 |
| 1996-02-16 | 724 | 727 | 721 | 725 | 30,000 | 725 |
| 1996-02-15 | 727 | 727 | 725 | 725 | 9,000 | 725 |
| 1996-02-14 | 725 | 735 | 725 | 725 | 41,000 | 725 |
| 1996-02-13 | 720 | 726 | 720 | 725 | 6,000 | 725 |
| 1996-02-09 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 1996-02-08 | 729 | 730 | 729 | 730 | 14,000 | 730 |
| 1996-02-07 | 718 | 730 | 718 | 730 | 54,000 | 730 |
| 1996-02-06 | 718 | 730 | 718 | 730 | 40,000 | 730 |
| 1996-02-05 | 719 | 719 | 718 | 718 | 16,000 | 718 |
| 1996-02-02 | 718 | 720 | 718 | 718 | 14,000 | 718 |
| 1996-02-01 | 712 | 715 | 711 | 712 | 15,000 | 712 |
| 1996-01-31 | 719 | 719 | 712 | 712 | 9,000 | 712 |
| 1996-01-30 | 709 | 720 | 709 | 710 | 23,000 | 710 |
| 1996-01-29 | 720 | 720 | 709 | 709 | 15,000 | 709 |
| 1996-01-26 | 720 | 720 | 709 | 709 | 6,000 | 709 |
| 1996-01-25 | 709 | 709 | 709 | 709 | 11,000 | 709 |
| 1996-01-24 | 710 | 710 | 709 | 709 | 18,000 | 709 |
| 1996-01-23 | 729 | 729 | 719 | 719 | 24,000 | 719 |
| 1996-01-22 | 725 | 725 | 709 | 709 | 30,000 | 709 |
| 1996-01-19 | 709 | 725 | 709 | 719 | 8,000 | 719 |
| 1996-01-18 | 728 | 729 | 725 | 725 | 6,000 | 725 |
| 1996-01-17 | 724 | 730 | 724 | 730 | 53,000 | 730 |
| 1996-01-16 | 720 | 724 | 719 | 724 | 11,000 | 724 |
| 1996-01-12 | 719 | 719 | 709 | 718 | 15,000 | 718 |
| 1996-01-11 | 710 | 725 | 709 | 725 | 28,000 | 725 |
| 1996-01-10 | 715 | 733 | 715 | 730 | 30,000 | 730 |
| 1996-01-09 | 709 | 720 | 709 | 717 | 30,000 | 717 |
| 1996-01-08 | 709 | 710 | 709 | 709 | 26,000 | 709 |
| 1996-01-05 | 710 | 710 | 709 | 709 | 66,000 | 709 |
| 1996-01-04 | 703 | 709 | 703 | 708 | 24,000 | 708 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
