8358 スルガ銀行(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,420 | 1,425 | 1,413 | 1,425 | 174,000 | 1,425 |
| 1999-12-29 | 1,430 | 1,465 | 1,400 | 1,420 | 219,000 | 1,420 |
| 1999-12-28 | 1,529 | 1,529 | 1,419 | 1,490 | 312,000 | 1,490 |
| 1999-12-27 | 1,649 | 1,649 | 1,480 | 1,530 | 170,000 | 1,530 |
| 1999-12-24 | 1,667 | 1,700 | 1,650 | 1,670 | 153,000 | 1,670 |
| 1999-12-22 | 1,798 | 1,850 | 1,700 | 1,700 | 304,000 | 1,700 |
| 1999-12-21 | 1,663 | 1,843 | 1,600 | 1,781 | 597,000 | 1,781 |
| 1999-12-20 | 1,649 | 1,712 | 1,450 | 1,693 | 1,017,000 | 1,693 |
| 1999-12-17 | 1,850 | 1,855 | 1,650 | 1,693 | 1,329,000 | 1,693 |
| 1999-12-16 | 1,843 | 1,881 | 1,812 | 1,845 | 640,000 | 1,845 |
| 1999-12-15 | 1,995 | 1,995 | 1,841 | 1,933 | 744,000 | 1,933 |
| 1999-12-14 | 2,215 | 2,230 | 1,960 | 1,995 | 500,000 | 1,995 |
| 1999-12-13 | 2,300 | 2,300 | 2,200 | 2,255 | 321,000 | 2,255 |
| 1999-12-10 | 2,400 | 2,430 | 2,305 | 2,305 | 1,037,000 | 2,305 |
| 1999-12-09 | 2,320 | 2,495 | 2,260 | 2,410 | 869,000 | 2,410 |
| 1999-12-08 | 2,400 | 2,400 | 2,240 | 2,320 | 475,000 | 2,320 |
| 1999-12-07 | 2,350 | 2,590 | 2,340 | 2,420 | 1,059,000 | 2,420 |
| 1999-12-06 | 2,040 | 2,390 | 2,030 | 2,350 | 1,943,000 | 2,350 |
| 1999-12-03 | 1,980 | 2,040 | 1,971 | 2,000 | 1,071,000 | 2,000 |
| 1999-12-02 | 2,100 | 2,150 | 1,920 | 1,965 | 923,000 | 1,965 |
| 1999-12-01 | 1,911 | 2,185 | 1,900 | 2,050 | 2,203,000 | 2,050 |
| 1999-11-30 | 1,845 | 1,949 | 1,821 | 1,881 | 688,000 | 1,881 |
| 1999-11-29 | 1,820 | 1,855 | 1,800 | 1,845 | 586,000 | 1,845 |
| 1999-11-26 | 1,782 | 1,876 | 1,782 | 1,820 | 762,000 | 1,820 |
| 1999-11-25 | 1,800 | 1,820 | 1,782 | 1,782 | 413,000 | 1,782 |
| 1999-11-24 | 1,750 | 1,810 | 1,740 | 1,801 | 386,000 | 1,801 |
| 1999-11-22 | 1,800 | 1,809 | 1,710 | 1,780 | 131,000 | 1,780 |
| 1999-11-19 | 1,790 | 1,850 | 1,710 | 1,730 | 417,000 | 1,730 |
| 1999-11-18 | 1,790 | 1,950 | 1,691 | 1,850 | 691,000 | 1,850 |
| 1999-11-17 | 1,560 | 1,850 | 1,560 | 1,850 | 1,603,000 | 1,850 |
| 1999-11-16 | 1,516 | 1,550 | 1,499 | 1,550 | 351,000 | 1,550 |
| 1999-11-15 | 1,500 | 1,530 | 1,498 | 1,516 | 271,000 | 1,516 |
| 1999-11-12 | 1,535 | 1,570 | 1,535 | 1,570 | 848,000 | 1,570 |
| 1999-11-11 | 1,530 | 1,530 | 1,500 | 1,530 | 218,000 | 1,530 |
| 1999-11-10 | 1,506 | 1,525 | 1,506 | 1,524 | 307,000 | 1,524 |
| 1999-11-09 | 1,507 | 1,525 | 1,507 | 1,513 | 253,000 | 1,513 |
| 1999-11-08 | 1,546 | 1,560 | 1,505 | 1,505 | 398,000 | 1,505 |
| 1999-11-05 | 1,520 | 1,560 | 1,501 | 1,540 | 570,000 | 1,540 |
| 1999-11-04 | 1,500 | 1,539 | 1,495 | 1,498 | 578,000 | 1,498 |
| 1999-11-02 | 1,502 | 1,510 | 1,490 | 1,510 | 379,000 | 1,510 |
| 1999-11-01 | 1,550 | 1,580 | 1,530 | 1,540 | 777,000 | 1,540 |
| 1999-10-29 | 1,390 | 1,530 | 1,389 | 1,530 | 1,679,000 | 1,530 |
| 1999-10-28 | 1,350 | 1,370 | 1,345 | 1,370 | 394,000 | 1,370 |
| 1999-10-27 | 1,332 | 1,332 | 1,320 | 1,325 | 162,000 | 1,325 |
| 1999-10-26 | 1,380 | 1,380 | 1,340 | 1,340 | 300,000 | 1,340 |
| 1999-10-25 | 1,334 | 1,391 | 1,274 | 1,380 | 231,000 | 1,380 |
| 1999-10-22 | 1,360 | 1,388 | 1,360 | 1,374 | 532,000 | 1,374 |
| 1999-10-21 | 1,315 | 1,361 | 1,290 | 1,360 | 882,000 | 1,360 |
| 1999-10-20 | 1,227 | 1,295 | 1,227 | 1,295 | 397,000 | 1,295 |
| 1999-10-19 | 1,230 | 1,230 | 1,215 | 1,227 | 120,000 | 1,227 |
| 1999-10-18 | 1,250 | 1,250 | 1,180 | 1,229 | 353,000 | 1,229 |
| 1999-10-15 | 1,250 | 1,316 | 1,236 | 1,276 | 1,424,000 | 1,276 |
| 1999-10-14 | 1,161 | 1,250 | 1,161 | 1,234 | 871,000 | 1,234 |
| 1999-10-13 | 1,200 | 1,200 | 1,166 | 1,166 | 51,000 | 1,166 |
| 1999-10-12 | 1,200 | 1,212 | 1,180 | 1,210 | 299,000 | 1,210 |
| 1999-10-08 | 1,167 | 1,200 | 1,152 | 1,200 | 302,000 | 1,200 |
| 1999-10-07 | 1,132 | 1,190 | 1,132 | 1,175 | 173,000 | 1,175 |
| 1999-10-06 | 1,180 | 1,180 | 1,131 | 1,133 | 49,000 | 1,133 |
| 1999-10-05 | 1,180 | 1,200 | 1,176 | 1,191 | 285,000 | 1,191 |
| 1999-10-04 | 1,169 | 1,180 | 1,153 | 1,175 | 169,000 | 1,175 |
| 1999-10-01 | 1,160 | 1,195 | 1,150 | 1,189 | 593,000 | 1,189 |
| 1999-09-30 | 1,140 | 1,150 | 1,100 | 1,147 | 409,000 | 1,147 |
| 1999-09-29 | 1,026 | 1,130 | 1,026 | 1,120 | 849,000 | 1,120 |
| 1999-09-28 | 1,025 | 1,028 | 1,015 | 1,015 | 524,000 | 1,015 |
| 1999-09-27 | 1,110 | 1,110 | 1,031 | 1,031 | 214,000 | 1,031 |
| 1999-09-24 | 1,170 | 1,180 | 1,112 | 1,112 | 322,000 | 1,112 |
| 1999-09-22 | 1,203 | 1,203 | 1,190 | 1,196 | 240,000 | 1,196 |
| 1999-09-21 | 1,240 | 1,241 | 1,212 | 1,223 | 130,000 | 1,223 |
| 1999-09-20 | 1,300 | 1,300 | 1,269 | 1,279 | 583,000 | 1,279 |
| 1999-09-17 | 1,240 | 1,300 | 1,240 | 1,300 | 350,000 | 1,300 |
| 1999-09-16 | 1,280 | 1,280 | 1,204 | 1,240 | 268,000 | 1,240 |
| 1999-09-14 | 1,249 | 1,280 | 1,245 | 1,274 | 291,000 | 1,274 |
| 1999-09-13 | 1,265 | 1,265 | 1,230 | 1,240 | 311,000 | 1,240 |
| 1999-09-10 | 1,189 | 1,269 | 1,189 | 1,265 | 966,000 | 1,265 |
| 1999-09-09 | 1,221 | 1,259 | 1,165 | 1,172 | 320,000 | 1,172 |
| 1999-09-08 | 1,196 | 1,221 | 1,151 | 1,221 | 337,000 | 1,221 |
| 1999-09-07 | 1,281 | 1,291 | 1,216 | 1,216 | 713,000 | 1,216 |
| 1999-09-06 | 1,335 | 1,340 | 1,290 | 1,301 | 301,000 | 1,301 |
| 1999-09-03 | 1,349 | 1,420 | 1,330 | 1,356 | 1,331,000 | 1,356 |
| 1999-09-02 | 1,250 | 1,389 | 1,249 | 1,370 | 934,000 | 1,370 |
| 1999-09-01 | 1,150 | 1,250 | 1,135 | 1,250 | 774,000 | 1,250 |
| 1999-08-31 | 1,150 | 1,210 | 1,134 | 1,170 | 402,000 | 1,170 |
| 1999-08-30 | 1,100 | 1,133 | 1,100 | 1,130 | 421,000 | 1,130 |
| 1999-08-27 | 1,149 | 1,150 | 1,120 | 1,120 | 96,000 | 1,120 |
| 1999-08-26 | 1,150 | 1,200 | 1,150 | 1,165 | 323,000 | 1,165 |
| 1999-08-25 | 1,150 | 1,190 | 1,138 | 1,190 | 421,000 | 1,190 |
| 1999-08-24 | 1,168 | 1,200 | 1,090 | 1,190 | 612,000 | 1,190 |
| 1999-08-23 | 1,148 | 1,268 | 1,143 | 1,268 | 1,393,000 | 1,268 |
| 1999-08-20 | 985 | 1,068 | 985 | 1,068 | 859,000 | 1,068 |
| 1999-08-19 | 999 | 999 | 960 | 968 | 153,000 | 968 |
| 1999-08-18 | 1,010 | 1,011 | 990 | 1,003 | 402,000 | 1,003 |
| 1999-08-17 | 980 | 1,048 | 975 | 1,016 | 1,240,000 | 1,016 |
| 1999-08-16 | 908 | 972 | 908 | 972 | 513,000 | 972 |
| 1999-08-13 | 905 | 915 | 889 | 908 | 316,000 | 908 |
| 1999-08-12 | 910 | 914 | 894 | 908 | 193,000 | 908 |
| 1999-08-11 | 898 | 908 | 892 | 908 | 806,000 | 908 |
| 1999-08-10 | 874 | 905 | 850 | 894 | 343,000 | 894 |
| 1999-08-09 | 899 | 899 | 870 | 870 | 132,000 | 870 |
| 1999-08-06 | 900 | 915 | 880 | 899 | 879,000 | 899 |
| 1999-08-05 | 861 | 898 | 859 | 895 | 1,032,000 | 895 |
| 1999-08-04 | 849 | 861 | 839 | 861 | 757,000 | 861 |
| 1999-08-03 | 847 | 863 | 837 | 854 | 966,000 | 854 |
| 1999-08-02 | 820 | 845 | 820 | 837 | 941,000 | 837 |
| 1999-07-30 | 837 | 837 | 820 | 820 | 259,000 | 820 |
| 1999-07-29 | 850 | 860 | 835 | 841 | 121,000 | 841 |
| 1999-07-28 | 856 | 861 | 856 | 860 | 164,000 | 860 |
| 1999-07-27 | 865 | 869 | 858 | 869 | 163,000 | 869 |
| 1999-07-26 | 890 | 890 | 870 | 880 | 130,000 | 880 |
| 1999-07-23 | 870 | 890 | 870 | 890 | 485,000 | 890 |
| 1999-07-22 | 880 | 910 | 865 | 900 | 2,000,000 | 900 |
| 1999-07-21 | 815 | 870 | 814 | 870 | 1,505,000 | 870 |
| 1999-07-19 | 810 | 820 | 803 | 805 | 1,380,000 | 805 |
| 1999-07-16 | 850 | 850 | 825 | 830 | 981,000 | 830 |
| 1999-07-15 | 845 | 850 | 795 | 820 | 491,000 | 820 |
| 1999-07-14 | 850 | 862 | 790 | 853 | 1,336,000 | 853 |
| 1999-07-13 | 849 | 875 | 795 | 845 | 3,143,000 | 845 |
| 1999-07-12 | 719 | 789 | 708 | 789 | 3,702,000 | 789 |
| 1999-07-09 | 640 | 699 | 640 | 689 | 3,393,000 | 689 |
| 1999-07-08 | 611 | 622 | 605 | 620 | 294,000 | 620 |
| 1999-07-07 | 606 | 614 | 605 | 606 | 95,000 | 606 |
| 1999-07-06 | 605 | 610 | 605 | 605 | 184,000 | 605 |
| 1999-07-05 | 605 | 610 | 600 | 605 | 155,000 | 605 |
| 1999-07-02 | 602 | 615 | 601 | 605 | 206,000 | 605 |
| 1999-07-01 | 605 | 605 | 590 | 605 | 495,000 | 605 |
| 1999-06-30 | 605 | 607 | 600 | 601 | 226,000 | 601 |
| 1999-06-29 | 616 | 616 | 607 | 607 | 153,000 | 607 |
| 1999-06-28 | 615 | 620 | 607 | 616 | 93,000 | 616 |
| 1999-06-25 | 620 | 620 | 607 | 607 | 169,000 | 607 |
| 1999-06-24 | 610 | 621 | 610 | 620 | 128,000 | 620 |
| 1999-06-23 | 605 | 622 | 605 | 610 | 142,000 | 610 |
| 1999-06-22 | 625 | 630 | 610 | 624 | 190,000 | 624 |
| 1999-06-21 | 633 | 633 | 620 | 626 | 226,000 | 626 |
| 1999-06-18 | 630 | 640 | 620 | 633 | 1,324,000 | 633 |
| 1999-06-17 | 650 | 662 | 647 | 659 | 197,000 | 659 |
| 1999-06-16 | 660 | 660 | 640 | 654 | 47,000 | 654 |
| 1999-06-15 | 660 | 663 | 658 | 660 | 236,000 | 660 |
| 1999-06-14 | 641 | 660 | 640 | 660 | 339,000 | 660 |
| 1999-06-11 | 625 | 644 | 624 | 644 | 388,000 | 644 |
| 1999-06-10 | 635 | 637 | 625 | 625 | 141,000 | 625 |
| 1999-06-09 | 646 | 646 | 626 | 628 | 117,000 | 628 |
| 1999-06-08 | 654 | 656 | 648 | 648 | 29,000 | 648 |
| 1999-06-07 | 657 | 659 | 651 | 654 | 55,000 | 654 |
| 1999-06-04 | 655 | 658 | 650 | 658 | 29,000 | 658 |
| 1999-06-03 | 668 | 668 | 650 | 658 | 49,000 | 658 |
| 1999-06-02 | 677 | 677 | 666 | 670 | 50,000 | 670 |
| 1999-06-01 | 680 | 680 | 668 | 674 | 48,000 | 674 |
| 1999-05-31 | 676 | 678 | 676 | 678 | 30,000 | 678 |
| 1999-05-28 | 676 | 680 | 676 | 676 | 27,000 | 676 |
| 1999-05-27 | 678 | 678 | 678 | 678 | 6,000 | 678 |
| 1999-05-26 | 680 | 680 | 678 | 678 | 15,000 | 678 |
| 1999-05-25 | 678 | 678 | 675 | 678 | 14,000 | 678 |
| 1999-05-24 | 680 | 685 | 675 | 680 | 13,000 | 680 |
| 1999-05-21 | 677 | 677 | 677 | 677 | 32,000 | 677 |
| 1999-05-20 | 679 | 679 | 677 | 677 | 56,000 | 677 |
| 1999-05-19 | 680 | 680 | 679 | 679 | 23,000 | 679 |
| 1999-05-18 | 680 | 680 | 680 | 680 | 16,000 | 680 |
| 1999-05-17 | 683 | 683 | 680 | 680 | 24,000 | 680 |
| 1999-05-14 | 683 | 683 | 683 | 683 | 7,000 | 683 |
| 1999-05-13 | 683 | 684 | 681 | 683 | 20,000 | 683 |
| 1999-05-12 | 684 | 685 | 683 | 685 | 20,000 | 685 |
| 1999-05-11 | 687 | 687 | 685 | 685 | 42,000 | 685 |
| 1999-05-10 | 687 | 687 | 687 | 687 | 10,000 | 687 |
| 1999-05-07 | 687 | 695 | 687 | 687 | 44,000 | 687 |
| 1999-05-06 | 678 | 690 | 675 | 690 | 13,000 | 690 |
| 1999-04-30 | 680 | 690 | 675 | 675 | 40,000 | 675 |
| 1999-04-28 | 688 | 688 | 678 | 678 | 46,000 | 678 |
| 1999-04-27 | 690 | 690 | 688 | 688 | 14,000 | 688 |
| 1999-04-26 | 695 | 700 | 681 | 700 | 11,000 | 700 |
| 1999-04-23 | 684 | 695 | 684 | 684 | 17,000 | 684 |
| 1999-04-22 | 670 | 694 | 670 | 694 | 18,000 | 694 |
| 1999-04-21 | 668 | 669 | 668 | 669 | 11,000 | 669 |
| 1999-04-20 | 665 | 668 | 660 | 668 | 20,000 | 668 |
| 1999-04-19 | 670 | 670 | 668 | 668 | 45,000 | 668 |
| 1999-04-16 | 680 | 690 | 670 | 670 | 45,000 | 670 |
| 1999-04-15 | 680 | 680 | 678 | 680 | 44,000 | 680 |
| 1999-04-14 | 687 | 687 | 680 | 680 | 22,000 | 680 |
| 1999-04-13 | 685 | 690 | 685 | 687 | 39,000 | 687 |
| 1999-04-12 | 687 | 690 | 685 | 687 | 48,000 | 687 |
| 1999-04-09 | 684 | 700 | 683 | 690 | 35,000 | 690 |
| 1999-04-08 | 684 | 684 | 683 | 683 | 34,000 | 683 |
| 1999-04-07 | 682 | 684 | 682 | 684 | 14,000 | 684 |
| 1999-04-06 | 680 | 688 | 670 | 682 | 25,000 | 682 |
| 1999-04-05 | 676 | 690 | 676 | 682 | 44,000 | 682 |
| 1999-04-02 | 683 | 683 | 680 | 680 | 57,000 | 680 |
| 1999-04-01 | 683 | 688 | 680 | 685 | 49,000 | 685 |
| 1999-03-31 | 693 | 693 | 683 | 685 | 44,000 | 685 |
| 1999-03-30 | 670 | 670 | 662 | 663 | 27,000 | 663 |
| 1999-03-29 | 658 | 662 | 658 | 662 | 8,000 | 662 |
| 1999-03-26 | 660 | 660 | 658 | 658 | 102,000 | 658 |
| 1999-03-25 | 655 | 660 | 653 | 660 | 89,000 | 660 |
| 1999-03-24 | 660 | 663 | 655 | 655 | 78,000 | 655 |
| 1999-03-23 | 660 | 670 | 660 | 669 | 73,000 | 669 |
| 1999-03-19 | 660 | 670 | 660 | 660 | 56,000 | 660 |
| 1999-03-18 | 680 | 680 | 660 | 660 | 52,000 | 660 |
| 1999-03-17 | 660 | 670 | 660 | 670 | 76,000 | 670 |
| 1999-03-16 | 650 | 670 | 650 | 665 | 24,000 | 665 |
| 1999-03-15 | 639 | 650 | 639 | 650 | 52,000 | 650 |
| 1999-03-12 | 640 | 643 | 639 | 640 | 113,000 | 640 |
| 1999-03-11 | 640 | 640 | 635 | 640 | 37,000 | 640 |
| 1999-03-10 | 645 | 645 | 637 | 637 | 51,000 | 637 |
| 1999-03-09 | 642 | 646 | 640 | 645 | 13,000 | 645 |
| 1999-03-08 | 625 | 648 | 624 | 647 | 48,000 | 647 |
| 1999-03-05 | 602 | 625 | 602 | 620 | 142,000 | 620 |
| 1999-03-04 | 600 | 610 | 600 | 602 | 65,000 | 602 |
| 1999-03-03 | 598 | 600 | 597 | 600 | 24,000 | 600 |
| 1999-03-02 | 599 | 601 | 597 | 600 | 36,000 | 600 |
| 1999-03-01 | 615 | 615 | 560 | 560 | 37,000 | 560 |
| 1999-02-26 | 627 | 634 | 615 | 615 | 35,000 | 615 |
| 1999-02-25 | 629 | 629 | 625 | 627 | 26,000 | 627 |
| 1999-02-24 | 635 | 635 | 620 | 629 | 24,000 | 629 |
| 1999-02-23 | 649 | 649 | 638 | 647 | 22,000 | 647 |
| 1999-02-22 | 626 | 649 | 625 | 641 | 49,000 | 641 |
| 1999-02-19 | 620 | 625 | 620 | 625 | 35,000 | 625 |
| 1999-02-18 | 625 | 625 | 621 | 621 | 6,000 | 621 |
| 1999-02-17 | 620 | 620 | 619 | 620 | 12,000 | 620 |
| 1999-02-16 | 615 | 626 | 615 | 624 | 26,000 | 624 |
| 1999-02-15 | 617 | 618 | 615 | 615 | 12,000 | 615 |
| 1999-02-12 | 623 | 623 | 620 | 620 | 12,000 | 620 |
| 1999-02-10 | 619 | 623 | 619 | 623 | 9,000 | 623 |
| 1999-02-09 | 655 | 655 | 625 | 630 | 18,000 | 630 |
| 1999-02-08 | 649 | 655 | 646 | 655 | 8,000 | 655 |
| 1999-02-05 | 648 | 658 | 648 | 656 | 15,000 | 656 |
| 1999-02-04 | 648 | 658 | 648 | 648 | 6,000 | 648 |
| 1999-02-03 | 670 | 670 | 649 | 650 | 22,000 | 650 |
| 1999-02-02 | 680 | 680 | 670 | 680 | 18,000 | 680 |
| 1999-02-01 | 672 | 680 | 672 | 679 | 5,000 | 679 |
| 1999-01-29 | 670 | 683 | 670 | 682 | 13,000 | 682 |
| 1999-01-28 | 685 | 686 | 676 | 676 | 20,000 | 676 |
| 1999-01-27 | 687 | 687 | 684 | 684 | 19,000 | 684 |
| 1999-01-26 | 690 | 690 | 687 | 687 | 54,000 | 687 |
| 1999-01-25 | 696 | 700 | 690 | 699 | 71,000 | 699 |
| 1999-01-22 | 695 | 700 | 690 | 700 | 75,000 | 700 |
| 1999-01-21 | 625 | 685 | 625 | 685 | 34,000 | 685 |
| 1999-01-20 | 615 | 625 | 615 | 625 | 17,000 | 625 |
| 1999-01-19 | 615 | 625 | 615 | 625 | 20,000 | 625 |
| 1999-01-18 | 605 | 615 | 605 | 615 | 15,000 | 615 |
| 1999-01-14 | 604 | 605 | 604 | 605 | 21,000 | 605 |
| 1999-01-13 | 604 | 605 | 604 | 604 | 16,000 | 604 |
| 1999-01-12 | 605 | 605 | 604 | 604 | 20,000 | 604 |
| 1999-01-11 | 605 | 605 | 605 | 605 | 7,000 | 605 |
| 1999-01-08 | 605 | 605 | 605 | 605 | 34,000 | 605 |
| 1999-01-07 | 612 | 612 | 605 | 605 | 39,000 | 605 |
| 1999-01-06 | 608 | 612 | 605 | 612 | 30,000 | 612 |
| 1999-01-05 | 612 | 612 | 607 | 608 | 46,000 | 608 |
| 1999-01-04 | 610 | 610 | 609 | 609 | 16,000 | 609 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
