8358 スルガ銀行(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 683 | 694 | 683 | 689 | 128,000 | 689 |
| 2003-12-29 | 691 | 691 | 681 | 685 | 91,000 | 685 |
| 2003-12-26 | 691 | 695 | 678 | 694 | 114,000 | 694 |
| 2003-12-25 | 695 | 695 | 689 | 690 | 58,000 | 690 |
| 2003-12-24 | 691 | 697 | 690 | 694 | 162,000 | 694 |
| 2003-12-22 | 699 | 700 | 675 | 684 | 374,000 | 684 |
| 2003-12-19 | 675 | 690 | 674 | 689 | 381,000 | 689 |
| 2003-12-18 | 655 | 671 | 655 | 664 | 174,000 | 664 |
| 2003-12-17 | 667 | 681 | 652 | 653 | 244,000 | 653 |
| 2003-12-16 | 685 | 687 | 667 | 667 | 277,000 | 667 |
| 2003-12-15 | 691 | 700 | 690 | 695 | 184,000 | 695 |
| 2003-12-12 | 692 | 695 | 679 | 688 | 467,000 | 688 |
| 2003-12-11 | 668 | 680 | 668 | 678 | 267,000 | 678 |
| 2003-12-10 | 667 | 668 | 640 | 649 | 343,000 | 649 |
| 2003-12-09 | 667 | 676 | 654 | 667 | 148,000 | 667 |
| 2003-12-08 | 674 | 680 | 653 | 666 | 127,000 | 666 |
| 2003-12-05 | 683 | 685 | 674 | 674 | 132,000 | 674 |
| 2003-12-04 | 681 | 688 | 673 | 673 | 105,000 | 673 |
| 2003-12-03 | 690 | 701 | 663 | 680 | 584,000 | 680 |
| 2003-12-02 | 677 | 702 | 677 | 689 | 336,000 | 689 |
| 2003-12-01 | 637 | 672 | 628 | 657 | 308,000 | 657 |
| 2003-11-28 | 633 | 646 | 627 | 627 | 184,000 | 627 |
| 2003-11-27 | 632 | 638 | 631 | 633 | 290,000 | 633 |
| 2003-11-26 | 645 | 662 | 633 | 634 | 207,000 | 634 |
| 2003-11-25 | 661 | 661 | 629 | 637 | 289,000 | 637 |
| 2003-11-21 | 655 | 668 | 631 | 631 | 293,000 | 631 |
| 2003-11-20 | 647 | 647 | 627 | 645 | 242,000 | 645 |
| 2003-11-19 | 600 | 655 | 593 | 646 | 327,000 | 646 |
| 2003-11-18 | 636 | 637 | 606 | 613 | 334,000 | 613 |
| 2003-11-17 | 650 | 658 | 635 | 636 | 203,000 | 636 |
| 2003-11-14 | 670 | 670 | 651 | 651 | 123,000 | 651 |
| 2003-11-13 | 651 | 660 | 646 | 660 | 161,000 | 660 |
| 2003-11-12 | 659 | 660 | 644 | 648 | 148,000 | 648 |
| 2003-11-11 | 669 | 670 | 641 | 654 | 416,000 | 654 |
| 2003-11-10 | 643 | 668 | 643 | 659 | 180,000 | 659 |
| 2003-11-07 | 665 | 670 | 654 | 657 | 359,000 | 657 |
| 2003-11-06 | 701 | 701 | 667 | 673 | 148,000 | 673 |
| 2003-11-05 | 700 | 705 | 688 | 701 | 98,000 | 701 |
| 2003-11-04 | 700 | 714 | 694 | 710 | 317,000 | 710 |
| 2003-10-31 | 691 | 697 | 683 | 689 | 210,000 | 689 |
| 2003-10-30 | 706 | 706 | 693 | 699 | 404,000 | 699 |
| 2003-10-29 | 709 | 723 | 700 | 706 | 519,000 | 706 |
| 2003-10-28 | 676 | 695 | 676 | 687 | 183,000 | 687 |
| 2003-10-27 | 662 | 680 | 662 | 670 | 184,000 | 670 |
| 2003-10-24 | 679 | 695 | 675 | 681 | 190,000 | 681 |
| 2003-10-23 | 708 | 708 | 668 | 669 | 304,000 | 669 |
| 2003-10-22 | 723 | 723 | 708 | 708 | 230,000 | 708 |
| 2003-10-21 | 765 | 765 | 721 | 743 | 243,000 | 743 |
| 2003-10-20 | 755 | 783 | 751 | 765 | 568,000 | 765 |
| 2003-10-17 | 711 | 760 | 702 | 756 | 622,000 | 756 |
| 2003-10-16 | 714 | 714 | 700 | 710 | 198,000 | 710 |
| 2003-10-15 | 717 | 721 | 705 | 715 | 500,000 | 715 |
| 2003-10-14 | 721 | 729 | 717 | 717 | 214,000 | 717 |
| 2003-10-10 | 703 | 730 | 703 | 721 | 540,000 | 721 |
| 2003-10-09 | 715 | 719 | 708 | 713 | 229,000 | 713 |
| 2003-10-08 | 725 | 734 | 713 | 715 | 302,000 | 715 |
| 2003-10-07 | 729 | 736 | 717 | 727 | 288,000 | 727 |
| 2003-10-06 | 749 | 755 | 729 | 729 | 214,000 | 729 |
| 2003-10-03 | 740 | 744 | 725 | 732 | 124,000 | 732 |
| 2003-10-02 | 736 | 759 | 729 | 750 | 602,000 | 750 |
| 2003-10-01 | 721 | 746 | 717 | 725 | 414,000 | 725 |
| 2003-09-30 | 726 | 730 | 707 | 721 | 160,000 | 721 |
| 2003-09-29 | 693 | 732 | 686 | 726 | 459,000 | 726 |
| 2003-09-26 | 699 | 705 | 697 | 703 | 177,000 | 703 |
| 2003-09-25 | 742 | 744 | 708 | 709 | 415,000 | 709 |
| 2003-09-24 | 708 | 735 | 700 | 721 | 302,000 | 721 |
| 2003-09-22 | 724 | 724 | 699 | 707 | 273,000 | 707 |
| 2003-09-19 | 732 | 738 | 712 | 723 | 834,000 | 723 |
| 2003-09-18 | 723 | 745 | 723 | 726 | 832,000 | 726 |
| 2003-09-17 | 729 | 729 | 697 | 713 | 625,000 | 713 |
| 2003-09-16 | 681 | 730 | 671 | 729 | 1,069,000 | 729 |
| 2003-09-12 | 687 | 688 | 660 | 671 | 847,000 | 671 |
| 2003-09-11 | 672 | 686 | 663 | 676 | 246,000 | 676 |
| 2003-09-10 | 690 | 692 | 668 | 676 | 396,000 | 676 |
| 2003-09-09 | 670 | 704 | 662 | 698 | 788,000 | 698 |
| 2003-09-08 | 650 | 675 | 643 | 669 | 305,000 | 669 |
| 2003-09-05 | 669 | 673 | 642 | 650 | 324,000 | 650 |
| 2003-09-04 | 660 | 670 | 660 | 663 | 395,000 | 663 |
| 2003-09-03 | 640 | 653 | 638 | 647 | 459,000 | 647 |
| 2003-09-02 | 650 | 650 | 634 | 638 | 462,000 | 638 |
| 2003-09-01 | 658 | 658 | 645 | 650 | 373,000 | 650 |
| 2003-08-29 | 645 | 662 | 645 | 657 | 171,000 | 657 |
| 2003-08-28 | 650 | 655 | 643 | 644 | 208,000 | 644 |
| 2003-08-27 | 651 | 659 | 647 | 650 | 398,000 | 650 |
| 2003-08-26 | 668 | 668 | 652 | 660 | 280,000 | 660 |
| 2003-08-25 | 679 | 682 | 666 | 667 | 228,000 | 667 |
| 2003-08-22 | 690 | 695 | 680 | 689 | 797,000 | 689 |
| 2003-08-21 | 640 | 662 | 640 | 660 | 590,000 | 660 |
| 2003-08-20 | 612 | 638 | 612 | 637 | 490,000 | 637 |
| 2003-08-19 | 609 | 609 | 601 | 602 | 146,000 | 602 |
| 2003-08-18 | 599 | 602 | 599 | 601 | 146,000 | 601 |
| 2003-08-15 | 610 | 610 | 598 | 598 | 159,000 | 598 |
| 2003-08-14 | 604 | 610 | 600 | 606 | 245,000 | 606 |
| 2003-08-13 | 584 | 610 | 583 | 603 | 304,000 | 603 |
| 2003-08-12 | 580 | 583 | 576 | 583 | 344,000 | 583 |
| 2003-08-11 | 579 | 580 | 574 | 577 | 104,000 | 577 |
| 2003-08-08 | 567 | 577 | 567 | 569 | 212,000 | 569 |
| 2003-08-07 | 584 | 584 | 566 | 566 | 171,000 | 566 |
| 2003-08-06 | 577 | 577 | 566 | 568 | 348,000 | 568 |
| 2003-08-05 | 592 | 593 | 582 | 582 | 205,000 | 582 |
| 2003-08-04 | 606 | 613 | 591 | 591 | 294,000 | 591 |
| 2003-08-01 | 580 | 600 | 580 | 595 | 277,000 | 595 |
| 2003-07-31 | 594 | 595 | 579 | 579 | 225,000 | 579 |
| 2003-07-30 | 599 | 600 | 589 | 594 | 221,000 | 594 |
| 2003-07-29 | 605 | 605 | 591 | 598 | 549,000 | 598 |
| 2003-07-28 | 601 | 613 | 599 | 606 | 388,000 | 606 |
| 2003-07-25 | 615 | 615 | 601 | 601 | 253,000 | 601 |
| 2003-07-24 | 617 | 618 | 610 | 610 | 618,000 | 610 |
| 2003-07-23 | 640 | 640 | 612 | 617 | 573,000 | 617 |
| 2003-07-22 | 642 | 645 | 632 | 632 | 232,000 | 632 |
| 2003-07-18 | 626 | 632 | 622 | 622 | 206,000 | 622 |
| 2003-07-17 | 628 | 630 | 620 | 622 | 375,000 | 622 |
| 2003-07-16 | 625 | 644 | 624 | 638 | 346,000 | 638 |
| 2003-07-15 | 657 | 659 | 640 | 644 | 191,000 | 644 |
| 2003-07-14 | 640 | 653 | 635 | 637 | 264,000 | 637 |
| 2003-07-11 | 646 | 649 | 626 | 626 | 289,000 | 626 |
| 2003-07-10 | 662 | 673 | 656 | 666 | 398,000 | 666 |
| 2003-07-09 | 640 | 667 | 640 | 662 | 433,000 | 662 |
| 2003-07-08 | 664 | 667 | 636 | 640 | 392,000 | 640 |
| 2003-07-07 | 671 | 671 | 654 | 664 | 195,000 | 664 |
| 2003-07-04 | 630 | 670 | 630 | 670 | 282,000 | 670 |
| 2003-07-03 | 650 | 658 | 638 | 650 | 618,000 | 650 |
| 2003-07-02 | 650 | 652 | 634 | 649 | 625,000 | 649 |
| 2003-07-01 | 661 | 682 | 648 | 665 | 513,000 | 665 |
| 2003-06-30 | 649 | 694 | 644 | 691 | 589,000 | 691 |
| 2003-06-27 | 661 | 661 | 637 | 648 | 275,000 | 648 |
| 2003-06-26 | 655 | 661 | 643 | 661 | 331,000 | 661 |
| 2003-06-25 | 630 | 660 | 627 | 655 | 464,000 | 655 |
| 2003-06-24 | 621 | 635 | 616 | 629 | 317,000 | 629 |
| 2003-06-23 | 595 | 623 | 595 | 623 | 253,000 | 623 |
| 2003-06-20 | 591 | 609 | 586 | 595 | 261,000 | 595 |
| 2003-06-19 | 593 | 593 | 585 | 590 | 243,000 | 590 |
| 2003-06-18 | 609 | 609 | 592 | 592 | 257,000 | 592 |
| 2003-06-17 | 606 | 619 | 605 | 612 | 264,000 | 612 |
| 2003-06-16 | 624 | 624 | 605 | 605 | 308,000 | 605 |
| 2003-06-13 | 620 | 626 | 610 | 624 | 815,000 | 624 |
| 2003-06-12 | 619 | 621 | 608 | 610 | 447,000 | 610 |
| 2003-06-11 | 611 | 620 | 603 | 605 | 402,000 | 605 |
| 2003-06-10 | 582 | 595 | 574 | 591 | 394,000 | 591 |
| 2003-06-09 | 578 | 590 | 573 | 584 | 500,000 | 584 |
| 2003-06-06 | 567 | 579 | 545 | 567 | 392,000 | 567 |
| 2003-06-05 | 521 | 573 | 521 | 569 | 674,000 | 569 |
| 2003-06-04 | 510 | 517 | 504 | 507 | 201,000 | 507 |
| 2003-06-03 | 510 | 519 | 506 | 517 | 378,000 | 517 |
| 2003-06-02 | 511 | 517 | 509 | 510 | 311,000 | 510 |
| 2003-05-30 | 513 | 518 | 511 | 518 | 123,000 | 518 |
| 2003-05-29 | 507 | 519 | 507 | 519 | 235,000 | 519 |
| 2003-05-28 | 503 | 517 | 503 | 507 | 303,000 | 507 |
| 2003-05-27 | 503 | 504 | 496 | 501 | 411,000 | 501 |
| 2003-05-26 | 504 | 519 | 500 | 502 | 815,000 | 502 |
| 2003-05-23 | 495 | 503 | 490 | 490 | 566,000 | 490 |
| 2003-05-22 | 491 | 502 | 484 | 490 | 547,000 | 490 |
| 2003-05-21 | 485 | 486 | 479 | 481 | 205,000 | 481 |
| 2003-05-20 | 487 | 487 | 481 | 485 | 351,000 | 485 |
| 2003-05-19 | 510 | 510 | 483 | 490 | 403,000 | 490 |
| 2003-05-16 | 512 | 513 | 505 | 505 | 150,000 | 505 |
| 2003-05-15 | 519 | 520 | 505 | 510 | 380,000 | 510 |
| 2003-05-14 | 510 | 525 | 509 | 518 | 223,000 | 518 |
| 2003-05-13 | 518 | 522 | 508 | 509 | 207,000 | 509 |
| 2003-05-12 | 520 | 520 | 510 | 518 | 233,000 | 518 |
| 2003-05-09 | 502 | 508 | 489 | 505 | 455,000 | 505 |
| 2003-05-08 | 499 | 505 | 492 | 492 | 278,000 | 492 |
| 2003-05-07 | 506 | 511 | 486 | 494 | 324,000 | 494 |
| 2003-05-06 | 515 | 529 | 507 | 517 | 221,000 | 517 |
| 2003-05-02 | 520 | 520 | 504 | 514 | 153,000 | 514 |
| 2003-05-01 | 509 | 520 | 496 | 520 | 254,000 | 520 |
| 2003-04-30 | 482 | 511 | 482 | 504 | 434,000 | 504 |
| 2003-04-28 | 462 | 486 | 460 | 480 | 328,000 | 480 |
| 2003-04-25 | 472 | 472 | 459 | 461 | 255,000 | 461 |
| 2003-04-24 | 479 | 479 | 471 | 472 | 265,000 | 472 |
| 2003-04-23 | 468 | 478 | 468 | 478 | 211,000 | 478 |
| 2003-04-22 | 480 | 480 | 473 | 476 | 327,000 | 476 |
| 2003-04-21 | 480 | 480 | 475 | 480 | 281,000 | 480 |
| 2003-04-18 | 480 | 480 | 472 | 480 | 212,000 | 480 |
| 2003-04-17 | 471 | 480 | 470 | 480 | 245,000 | 480 |
| 2003-04-16 | 487 | 487 | 470 | 471 | 305,000 | 471 |
| 2003-04-15 | 478 | 485 | 475 | 479 | 383,000 | 479 |
| 2003-04-14 | 480 | 482 | 469 | 478 | 355,000 | 478 |
| 2003-04-11 | 468 | 488 | 460 | 480 | 635,000 | 480 |
| 2003-04-10 | 463 | 468 | 462 | 468 | 215,000 | 468 |
| 2003-04-09 | 461 | 462 | 456 | 462 | 256,000 | 462 |
| 2003-04-08 | 465 | 466 | 457 | 460 | 260,000 | 460 |
| 2003-04-07 | 465 | 465 | 458 | 465 | 162,000 | 465 |
| 2003-04-04 | 460 | 467 | 455 | 460 | 123,000 | 460 |
| 2003-04-03 | 468 | 468 | 454 | 467 | 396,000 | 467 |
| 2003-04-02 | 449 | 464 | 448 | 464 | 245,000 | 464 |
| 2003-04-01 | 448 | 453 | 446 | 448 | 151,000 | 448 |
| 2003-03-31 | 453 | 454 | 447 | 447 | 669,000 | 447 |
| 2003-03-28 | 455 | 455 | 451 | 452 | 310,000 | 452 |
| 2003-03-27 | 452 | 464 | 445 | 456 | 447,000 | 456 |
| 2003-03-26 | 470 | 470 | 450 | 451 | 406,000 | 451 |
| 2003-03-25 | 475 | 482 | 467 | 471 | 161,000 | 471 |
| 2003-03-24 | 477 | 483 | 467 | 480 | 296,000 | 480 |
| 2003-03-20 | 455 | 462 | 455 | 462 | 346,000 | 462 |
| 2003-03-19 | 450 | 452 | 447 | 450 | 330,000 | 450 |
| 2003-03-18 | 452 | 466 | 450 | 455 | 352,000 | 455 |
| 2003-03-17 | 473 | 473 | 442 | 442 | 499,000 | 442 |
| 2003-03-14 | 485 | 485 | 471 | 471 | 638,000 | 471 |
| 2003-03-13 | 475 | 475 | 465 | 470 | 200,000 | 470 |
| 2003-03-12 | 480 | 480 | 470 | 475 | 237,000 | 475 |
| 2003-03-11 | 476 | 483 | 474 | 479 | 333,000 | 479 |
| 2003-03-10 | 466 | 476 | 453 | 476 | 407,000 | 476 |
| 2003-03-07 | 487 | 487 | 465 | 465 | 314,000 | 465 |
| 2003-03-06 | 493 | 507 | 493 | 493 | 264,000 | 493 |
| 2003-03-05 | 513 | 513 | 492 | 492 | 389,000 | 492 |
| 2003-03-04 | 504 | 522 | 502 | 513 | 309,000 | 513 |
| 2003-03-03 | 505 | 506 | 499 | 504 | 291,000 | 504 |
| 2003-02-28 | 516 | 517 | 510 | 511 | 431,000 | 511 |
| 2003-02-27 | 519 | 519 | 512 | 516 | 221,000 | 516 |
| 2003-02-26 | 536 | 540 | 518 | 518 | 198,000 | 518 |
| 2003-02-25 | 530 | 537 | 530 | 534 | 138,000 | 534 |
| 2003-02-24 | 541 | 545 | 539 | 539 | 82,000 | 539 |
| 2003-02-21 | 560 | 560 | 540 | 541 | 267,000 | 541 |
| 2003-02-20 | 557 | 557 | 547 | 555 | 91,000 | 555 |
| 2003-02-19 | 551 | 562 | 551 | 552 | 247,000 | 552 |
| 2003-02-18 | 552 | 557 | 551 | 555 | 170,000 | 555 |
| 2003-02-17 | 555 | 560 | 552 | 552 | 163,000 | 552 |
| 2003-02-14 | 555 | 555 | 550 | 552 | 342,000 | 552 |
| 2003-02-13 | 549 | 558 | 548 | 552 | 267,000 | 552 |
| 2003-02-12 | 547 | 560 | 544 | 558 | 274,000 | 558 |
| 2003-02-10 | 543 | 543 | 531 | 541 | 178,000 | 541 |
| 2003-02-07 | 530 | 540 | 530 | 540 | 276,000 | 540 |
| 2003-02-06 | 522 | 532 | 522 | 526 | 120,000 | 526 |
| 2003-02-05 | 533 | 537 | 529 | 529 | 314,000 | 529 |
| 2003-02-04 | 526 | 534 | 524 | 534 | 419,000 | 534 |
| 2003-02-03 | 504 | 525 | 503 | 517 | 297,000 | 517 |
| 2003-01-31 | 513 | 518 | 505 | 505 | 145,000 | 505 |
| 2003-01-30 | 513 | 520 | 508 | 508 | 132,000 | 508 |
| 2003-01-29 | 523 | 523 | 507 | 510 | 312,000 | 510 |
| 2003-01-28 | 513 | 521 | 510 | 520 | 212,000 | 520 |
| 2003-01-27 | 528 | 529 | 506 | 508 | 294,000 | 508 |
| 2003-01-24 | 530 | 532 | 522 | 528 | 451,000 | 528 |
| 2003-01-23 | 509 | 528 | 509 | 528 | 294,000 | 528 |
| 2003-01-22 | 527 | 527 | 509 | 509 | 296,000 | 509 |
| 2003-01-21 | 516 | 526 | 516 | 516 | 217,000 | 516 |
| 2003-01-20 | 518 | 519 | 501 | 515 | 350,000 | 515 |
| 2003-01-17 | 508 | 518 | 502 | 518 | 269,000 | 518 |
| 2003-01-16 | 508 | 508 | 494 | 505 | 517,000 | 505 |
| 2003-01-15 | 495 | 508 | 491 | 508 | 534,000 | 508 |
| 2003-01-14 | 478 | 490 | 472 | 490 | 404,000 | 490 |
| 2003-01-10 | 471 | 478 | 462 | 478 | 408,000 | 478 |
| 2003-01-09 | 458 | 466 | 452 | 466 | 317,000 | 466 |
| 2003-01-08 | 462 | 462 | 450 | 457 | 271,000 | 457 |
| 2003-01-07 | 473 | 474 | 458 | 458 | 353,000 | 458 |
| 2003-01-06 | 470 | 478 | 461 | 473 | 228,000 | 473 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
