8358 スルガ銀行(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,545 | 1,545 | 1,471 | 1,487 | 1,200,000 | 1,487 |
| 2005-12-29 | 1,550 | 1,564 | 1,512 | 1,524 | 974,000 | 1,524 |
| 2005-12-28 | 1,541 | 1,556 | 1,530 | 1,550 | 200,000 | 1,550 |
| 2005-12-27 | 1,560 | 1,563 | 1,541 | 1,549 | 241,000 | 1,549 |
| 2005-12-26 | 1,580 | 1,580 | 1,558 | 1,560 | 479,000 | 1,560 |
| 2005-12-22 | 1,571 | 1,571 | 1,529 | 1,550 | 1,237,000 | 1,550 |
| 2005-12-21 | 1,551 | 1,573 | 1,550 | 1,570 | 671,000 | 1,570 |
| 2005-12-20 | 1,530 | 1,557 | 1,527 | 1,542 | 705,000 | 1,542 |
| 2005-12-19 | 1,525 | 1,552 | 1,513 | 1,535 | 757,000 | 1,535 |
| 2005-12-16 | 1,511 | 1,555 | 1,510 | 1,520 | 983,000 | 1,520 |
| 2005-12-15 | 1,570 | 1,575 | 1,541 | 1,541 | 523,000 | 1,541 |
| 2005-12-14 | 1,573 | 1,600 | 1,541 | 1,570 | 1,364,000 | 1,570 |
| 2005-12-13 | 1,592 | 1,592 | 1,555 | 1,571 | 820,000 | 1,571 |
| 2005-12-12 | 1,550 | 1,570 | 1,535 | 1,562 | 1,249,000 | 1,562 |
| 2005-12-09 | 1,536 | 1,545 | 1,510 | 1,534 | 1,578,000 | 1,534 |
| 2005-12-08 | 1,543 | 1,549 | 1,515 | 1,531 | 1,770,000 | 1,531 |
| 2005-12-07 | 1,533 | 1,555 | 1,529 | 1,553 | 2,612,000 | 1,553 |
| 2005-12-06 | 1,459 | 1,558 | 1,459 | 1,512 | 3,002,000 | 1,512 |
| 2005-12-05 | 1,410 | 1,440 | 1,395 | 1,439 | 1,916,000 | 1,439 |
| 2005-12-02 | 1,380 | 1,404 | 1,370 | 1,404 | 1,380,000 | 1,404 |
| 2005-12-01 | 1,354 | 1,384 | 1,335 | 1,376 | 831,000 | 1,376 |
| 2005-11-30 | 1,398 | 1,398 | 1,364 | 1,364 | 1,175,000 | 1,364 |
| 2005-11-29 | 1,370 | 1,398 | 1,366 | 1,382 | 1,538,000 | 1,382 |
| 2005-11-28 | 1,346 | 1,371 | 1,333 | 1,366 | 1,028,000 | 1,366 |
| 2005-11-25 | 1,290 | 1,334 | 1,272 | 1,326 | 981,000 | 1,326 |
| 2005-11-24 | 1,365 | 1,372 | 1,308 | 1,310 | 1,296,000 | 1,310 |
| 2005-11-22 | 1,350 | 1,370 | 1,347 | 1,360 | 939,000 | 1,360 |
| 2005-11-21 | 1,376 | 1,377 | 1,336 | 1,345 | 1,047,000 | 1,345 |
| 2005-11-18 | 1,400 | 1,414 | 1,384 | 1,397 | 1,469,000 | 1,397 |
| 2005-11-17 | 1,316 | 1,375 | 1,316 | 1,375 | 1,223,000 | 1,375 |
| 2005-11-16 | 1,329 | 1,329 | 1,255 | 1,309 | 2,066,000 | 1,309 |
| 2005-11-15 | 1,340 | 1,364 | 1,331 | 1,336 | 599,000 | 1,336 |
| 2005-11-14 | 1,399 | 1,401 | 1,343 | 1,345 | 708,000 | 1,345 |
| 2005-11-11 | 1,380 | 1,410 | 1,371 | 1,393 | 1,507,000 | 1,393 |
| 2005-11-10 | 1,320 | 1,357 | 1,306 | 1,351 | 1,193,000 | 1,351 |
| 2005-11-09 | 1,335 | 1,342 | 1,309 | 1,319 | 1,601,000 | 1,319 |
| 2005-11-08 | 1,376 | 1,390 | 1,348 | 1,355 | 1,387,000 | 1,355 |
| 2005-11-07 | 1,402 | 1,424 | 1,376 | 1,383 | 1,156,000 | 1,383 |
| 2005-11-04 | 1,442 | 1,455 | 1,415 | 1,424 | 1,335,000 | 1,424 |
| 2005-11-02 | 1,416 | 1,466 | 1,416 | 1,439 | 1,557,000 | 1,439 |
| 2005-11-01 | 1,458 | 1,499 | 1,430 | 1,496 | 920,000 | 1,496 |
| 2005-10-31 | 1,358 | 1,428 | 1,358 | 1,418 | 1,509,000 | 1,418 |
| 2005-10-28 | 1,324 | 1,369 | 1,322 | 1,358 | 3,925,000 | 1,358 |
| 2005-10-27 | 1,250 | 1,304 | 1,250 | 1,304 | 1,444,000 | 1,304 |
| 2005-10-26 | 1,237 | 1,252 | 1,237 | 1,249 | 1,112,000 | 1,249 |
| 2005-10-25 | 1,276 | 1,298 | 1,241 | 1,246 | 1,274,000 | 1,246 |
| 2005-10-24 | 1,252 | 1,284 | 1,252 | 1,256 | 1,330,000 | 1,256 |
| 2005-10-21 | 1,219 | 1,261 | 1,210 | 1,248 | 1,218,000 | 1,248 |
| 2005-10-20 | 1,270 | 1,273 | 1,250 | 1,259 | 1,045,000 | 1,259 |
| 2005-10-19 | 1,226 | 1,233 | 1,201 | 1,225 | 662,000 | 1,225 |
| 2005-10-18 | 1,238 | 1,250 | 1,227 | 1,240 | 810,000 | 1,240 |
| 2005-10-17 | 1,252 | 1,260 | 1,225 | 1,239 | 824,000 | 1,239 |
| 2005-10-14 | 1,242 | 1,255 | 1,235 | 1,241 | 917,000 | 1,241 |
| 2005-10-13 | 1,250 | 1,265 | 1,230 | 1,262 | 1,285,000 | 1,262 |
| 2005-10-12 | 1,240 | 1,295 | 1,239 | 1,275 | 2,005,000 | 1,275 |
| 2005-10-11 | 1,200 | 1,240 | 1,190 | 1,236 | 972,000 | 1,236 |
| 2005-10-07 | 1,140 | 1,210 | 1,128 | 1,189 | 2,072,000 | 1,189 |
| 2005-10-06 | 1,135 | 1,157 | 1,123 | 1,123 | 1,519,000 | 1,123 |
| 2005-10-05 | 1,224 | 1,255 | 1,185 | 1,195 | 1,555,000 | 1,195 |
| 2005-10-04 | 1,290 | 1,306 | 1,250 | 1,256 | 1,915,000 | 1,256 |
| 2005-10-03 | 1,249 | 1,270 | 1,201 | 1,256 | 1,693,000 | 1,256 |
| 2005-09-30 | 1,300 | 1,302 | 1,230 | 1,250 | 1,767,000 | 1,250 |
| 2005-09-29 | 1,160 | 1,300 | 1,159 | 1,298 | 2,103,000 | 1,298 |
| 2005-09-28 | 1,105 | 1,156 | 1,103 | 1,154 | 1,321,000 | 1,154 |
| 2005-09-27 | 1,141 | 1,150 | 1,123 | 1,125 | 1,021,000 | 1,125 |
| 2005-09-26 | 1,100 | 1,155 | 1,100 | 1,155 | 882,000 | 1,155 |
| 2005-09-22 | 1,127 | 1,128 | 1,113 | 1,120 | 689,000 | 1,120 |
| 2005-09-21 | 1,128 | 1,145 | 1,124 | 1,130 | 655,000 | 1,130 |
| 2005-09-20 | 1,142 | 1,150 | 1,112 | 1,140 | 957,000 | 1,140 |
| 2005-09-16 | 1,095 | 1,135 | 1,081 | 1,135 | 1,011,000 | 1,135 |
| 2005-09-15 | 1,063 | 1,103 | 1,060 | 1,093 | 1,342,000 | 1,093 |
| 2005-09-14 | 1,072 | 1,085 | 1,053 | 1,059 | 1,176,000 | 1,059 |
| 2005-09-13 | 1,089 | 1,093 | 1,081 | 1,091 | 639,000 | 1,091 |
| 2005-09-12 | 1,099 | 1,126 | 1,085 | 1,099 | 1,067,000 | 1,099 |
| 2005-09-09 | 1,055 | 1,062 | 1,043 | 1,059 | 1,022,000 | 1,059 |
| 2005-09-08 | 1,050 | 1,057 | 1,033 | 1,056 | 859,000 | 1,056 |
| 2005-09-07 | 1,029 | 1,050 | 1,028 | 1,048 | 1,277,000 | 1,048 |
| 2005-09-06 | 1,014 | 1,022 | 1,010 | 1,022 | 635,000 | 1,022 |
| 2005-09-05 | 1,011 | 1,018 | 1,000 | 1,016 | 712,000 | 1,016 |
| 2005-09-02 | 1,018 | 1,023 | 1,000 | 1,012 | 653,000 | 1,012 |
| 2005-09-01 | 1,024 | 1,033 | 1,013 | 1,013 | 675,000 | 1,013 |
| 2005-08-31 | 1,020 | 1,030 | 1,013 | 1,013 | 1,757,000 | 1,013 |
| 2005-08-30 | 983 | 994 | 972 | 988 | 862,000 | 988 |
| 2005-08-29 | 1,015 | 1,015 | 978 | 982 | 562,000 | 982 |
| 2005-08-26 | 1,015 | 1,022 | 1,010 | 1,014 | 452,000 | 1,014 |
| 2005-08-25 | 1,019 | 1,033 | 1,010 | 1,013 | 1,146,000 | 1,013 |
| 2005-08-24 | 998 | 1,017 | 993 | 1,015 | 664,000 | 1,015 |
| 2005-08-23 | 987 | 1,023 | 987 | 1,010 | 1,531,000 | 1,010 |
| 2005-08-22 | 939 | 970 | 938 | 967 | 396,000 | 967 |
| 2005-08-19 | 958 | 958 | 925 | 940 | 348,000 | 940 |
| 2005-08-18 | 961 | 969 | 955 | 957 | 354,000 | 957 |
| 2005-08-17 | 957 | 970 | 947 | 965 | 522,000 | 965 |
| 2005-08-16 | 953 | 956 | 947 | 955 | 381,000 | 955 |
| 2005-08-15 | 953 | 953 | 944 | 953 | 349,000 | 953 |
| 2005-08-12 | 961 | 963 | 938 | 949 | 787,000 | 949 |
| 2005-08-11 | 924 | 948 | 922 | 947 | 819,000 | 947 |
| 2005-08-10 | 903 | 917 | 897 | 915 | 474,000 | 915 |
| 2005-08-09 | 882 | 902 | 882 | 897 | 394,000 | 897 |
| 2005-08-08 | 867 | 892 | 861 | 890 | 484,000 | 890 |
| 2005-08-05 | 874 | 888 | 874 | 883 | 660,000 | 883 |
| 2005-08-04 | 888 | 888 | 873 | 882 | 418,000 | 882 |
| 2005-08-03 | 880 | 887 | 875 | 887 | 328,000 | 887 |
| 2005-08-02 | 893 | 893 | 874 | 880 | 318,000 | 880 |
| 2005-08-01 | 890 | 892 | 885 | 892 | 346,000 | 892 |
| 2005-07-29 | 884 | 894 | 878 | 890 | 529,000 | 890 |
| 2005-07-28 | 880 | 885 | 876 | 882 | 253,000 | 882 |
| 2005-07-27 | 856 | 881 | 856 | 881 | 508,000 | 881 |
| 2005-07-26 | 854 | 862 | 847 | 859 | 854,000 | 859 |
| 2005-07-25 | 869 | 873 | 864 | 872 | 482,000 | 872 |
| 2005-07-22 | 862 | 862 | 854 | 860 | 385,000 | 860 |
| 2005-07-21 | 868 | 870 | 858 | 861 | 449,000 | 861 |
| 2005-07-20 | 861 | 873 | 861 | 866 | 520,000 | 866 |
| 2005-07-19 | 864 | 864 | 857 | 858 | 607,000 | 858 |
| 2005-07-15 | 869 | 872 | 861 | 865 | 689,000 | 865 |
| 2005-07-14 | 871 | 877 | 868 | 868 | 187,000 | 868 |
| 2005-07-13 | 875 | 880 | 864 | 874 | 336,000 | 874 |
| 2005-07-12 | 885 | 885 | 873 | 874 | 288,000 | 874 |
| 2005-07-11 | 898 | 898 | 880 | 880 | 373,000 | 880 |
| 2005-07-08 | 892 | 894 | 883 | 888 | 470,000 | 888 |
| 2005-07-07 | 896 | 900 | 882 | 900 | 323,000 | 900 |
| 2005-07-06 | 918 | 918 | 893 | 902 | 356,000 | 902 |
| 2005-07-05 | 920 | 921 | 911 | 918 | 405,000 | 918 |
| 2005-07-04 | 918 | 918 | 914 | 915 | 247,000 | 915 |
| 2005-07-01 | 907 | 915 | 905 | 912 | 454,000 | 912 |
| 2005-06-30 | 910 | 911 | 897 | 904 | 481,000 | 904 |
| 2005-06-29 | 900 | 913 | 899 | 909 | 603,000 | 909 |
| 2005-06-28 | 881 | 894 | 877 | 890 | 304,000 | 890 |
| 2005-06-27 | 883 | 887 | 876 | 878 | 335,000 | 878 |
| 2005-06-24 | 887 | 893 | 871 | 893 | 379,000 | 893 |
| 2005-06-23 | 895 | 895 | 884 | 886 | 248,000 | 886 |
| 2005-06-22 | 900 | 900 | 893 | 896 | 395,000 | 896 |
| 2005-06-21 | 898 | 900 | 893 | 899 | 346,000 | 899 |
| 2005-06-20 | 900 | 900 | 894 | 898 | 324,000 | 898 |
| 2005-06-17 | 898 | 906 | 894 | 905 | 531,000 | 905 |
| 2005-06-16 | 894 | 896 | 882 | 883 | 629,000 | 883 |
| 2005-06-15 | 878 | 895 | 870 | 893 | 398,000 | 893 |
| 2005-06-14 | 885 | 885 | 880 | 881 | 497,000 | 881 |
| 2005-06-13 | 883 | 887 | 883 | 886 | 517,000 | 886 |
| 2005-06-10 | 880 | 887 | 880 | 883 | 840,000 | 883 |
| 2005-06-09 | 889 | 889 | 874 | 878 | 598,000 | 878 |
| 2005-06-08 | 871 | 875 | 865 | 871 | 363,000 | 871 |
| 2005-06-07 | 873 | 876 | 866 | 870 | 556,000 | 870 |
| 2005-06-06 | 892 | 892 | 859 | 868 | 771,000 | 868 |
| 2005-06-03 | 894 | 895 | 889 | 891 | 383,000 | 891 |
| 2005-06-02 | 887 | 901 | 887 | 889 | 350,000 | 889 |
| 2005-06-01 | 887 | 897 | 880 | 896 | 748,000 | 896 |
| 2005-05-31 | 869 | 891 | 869 | 888 | 809,000 | 888 |
| 2005-05-30 | 865 | 877 | 864 | 869 | 729,000 | 869 |
| 2005-05-27 | 870 | 872 | 855 | 863 | 1,060,000 | 863 |
| 2005-05-26 | 879 | 885 | 873 | 880 | 616,000 | 880 |
| 2005-05-25 | 882 | 883 | 863 | 869 | 364,000 | 869 |
| 2005-05-24 | 898 | 899 | 882 | 884 | 392,000 | 884 |
| 2005-05-23 | 891 | 903 | 891 | 899 | 354,000 | 899 |
| 2005-05-20 | 918 | 918 | 889 | 890 | 472,000 | 890 |
| 2005-05-19 | 910 | 910 | 897 | 908 | 420,000 | 908 |
| 2005-05-18 | 911 | 916 | 899 | 910 | 445,000 | 910 |
| 2005-05-17 | 927 | 930 | 914 | 920 | 420,000 | 920 |
| 2005-05-16 | 934 | 939 | 923 | 923 | 352,000 | 923 |
| 2005-05-13 | 931 | 934 | 922 | 924 | 197,000 | 924 |
| 2005-05-12 | 930 | 934 | 924 | 931 | 377,000 | 931 |
| 2005-05-11 | 934 | 934 | 926 | 930 | 349,000 | 930 |
| 2005-05-10 | 930 | 935 | 926 | 933 | 594,000 | 933 |
| 2005-05-09 | 934 | 940 | 923 | 940 | 408,000 | 940 |
| 2005-05-06 | 936 | 943 | 935 | 938 | 557,000 | 938 |
| 2005-05-02 | 914 | 935 | 902 | 933 | 842,000 | 933 |
| 2005-04-28 | 868 | 914 | 862 | 914 | 582,000 | 914 |
| 2005-04-27 | 871 | 875 | 857 | 869 | 221,000 | 869 |
| 2005-04-26 | 877 | 877 | 864 | 876 | 345,000 | 876 |
| 2005-04-25 | 882 | 887 | 866 | 876 | 456,000 | 876 |
| 2005-04-22 | 877 | 889 | 877 | 888 | 194,000 | 888 |
| 2005-04-21 | 868 | 872 | 855 | 872 | 522,000 | 872 |
| 2005-04-20 | 890 | 893 | 874 | 891 | 435,000 | 891 |
| 2005-04-19 | 874 | 884 | 861 | 880 | 434,000 | 880 |
| 2005-04-18 | 885 | 892 | 854 | 854 | 705,000 | 854 |
| 2005-04-15 | 895 | 899 | 885 | 885 | 650,000 | 885 |
| 2005-04-14 | 900 | 903 | 887 | 894 | 377,000 | 894 |
| 2005-04-13 | 903 | 906 | 900 | 903 | 357,000 | 903 |
| 2005-04-12 | 914 | 914 | 901 | 903 | 234,000 | 903 |
| 2005-04-11 | 922 | 927 | 912 | 915 | 304,000 | 915 |
| 2005-04-08 | 910 | 917 | 905 | 915 | 342,000 | 915 |
| 2005-04-07 | 900 | 905 | 895 | 903 | 693,000 | 903 |
| 2005-04-06 | 914 | 922 | 900 | 901 | 940,000 | 901 |
| 2005-04-05 | 930 | 943 | 917 | 922 | 502,000 | 922 |
| 2005-04-04 | 927 | 931 | 906 | 920 | 568,000 | 920 |
| 2005-04-01 | 950 | 950 | 924 | 930 | 558,000 | 930 |
| 2005-03-31 | 920 | 953 | 917 | 953 | 726,000 | 953 |
| 2005-03-30 | 927 | 938 | 900 | 903 | 1,214,000 | 903 |
| 2005-03-29 | 977 | 977 | 936 | 937 | 283,000 | 937 |
| 2005-03-28 | 945 | 980 | 945 | 977 | 537,000 | 977 |
| 2005-03-25 | 949 | 961 | 942 | 950 | 349,000 | 950 |
| 2005-03-24 | 928 | 954 | 923 | 934 | 578,000 | 934 |
| 2005-03-23 | 943 | 944 | 929 | 935 | 644,000 | 935 |
| 2005-03-22 | 944 | 963 | 939 | 953 | 774,000 | 953 |
| 2005-03-18 | 928 | 941 | 921 | 935 | 289,000 | 935 |
| 2005-03-17 | 934 | 939 | 922 | 924 | 637,000 | 924 |
| 2005-03-16 | 941 | 942 | 935 | 940 | 468,000 | 940 |
| 2005-03-15 | 944 | 944 | 932 | 943 | 498,000 | 943 |
| 2005-03-14 | 939 | 952 | 935 | 943 | 993,000 | 943 |
| 2005-03-11 | 929 | 933 | 920 | 930 | 1,426,000 | 930 |
| 2005-03-10 | 944 | 948 | 906 | 909 | 1,743,000 | 909 |
| 2005-03-09 | 864 | 876 | 860 | 874 | 426,000 | 874 |
| 2005-03-08 | 850 | 857 | 847 | 854 | 331,000 | 854 |
| 2005-03-07 | 854 | 854 | 843 | 849 | 371,000 | 849 |
| 2005-03-04 | 848 | 851 | 844 | 844 | 552,000 | 844 |
| 2005-03-03 | 851 | 855 | 845 | 845 | 464,000 | 845 |
| 2005-03-02 | 857 | 865 | 857 | 858 | 453,000 | 858 |
| 2005-03-01 | 861 | 870 | 855 | 867 | 399,000 | 867 |
| 2005-02-28 | 849 | 870 | 843 | 870 | 554,000 | 870 |
| 2005-02-25 | 845 | 852 | 837 | 840 | 365,000 | 840 |
| 2005-02-24 | 851 | 851 | 841 | 845 | 273,000 | 845 |
| 2005-02-23 | 847 | 851 | 843 | 851 | 217,000 | 851 |
| 2005-02-22 | 865 | 865 | 856 | 857 | 215,000 | 857 |
| 2005-02-21 | 862 | 865 | 855 | 863 | 289,000 | 863 |
| 2005-02-18 | 852 | 862 | 847 | 855 | 247,000 | 855 |
| 2005-02-17 | 850 | 853 | 847 | 852 | 502,000 | 852 |
| 2005-02-16 | 854 | 864 | 848 | 856 | 606,000 | 856 |
| 2005-02-15 | 870 | 872 | 860 | 864 | 266,000 | 864 |
| 2005-02-14 | 875 | 875 | 861 | 867 | 309,000 | 867 |
| 2005-02-10 | 879 | 880 | 875 | 875 | 309,000 | 875 |
| 2005-02-09 | 876 | 886 | 876 | 884 | 665,000 | 884 |
| 2005-02-08 | 870 | 873 | 865 | 869 | 282,000 | 869 |
| 2005-02-07 | 861 | 877 | 843 | 875 | 551,000 | 875 |
| 2005-02-04 | 872 | 873 | 841 | 853 | 670,000 | 853 |
| 2005-02-03 | 873 | 874 | 857 | 873 | 753,000 | 873 |
| 2005-02-02 | 853 | 861 | 846 | 856 | 569,000 | 856 |
| 2005-02-01 | 858 | 858 | 844 | 844 | 330,000 | 844 |
| 2005-01-31 | 851 | 868 | 845 | 854 | 439,000 | 854 |
| 2005-01-28 | 859 | 859 | 844 | 851 | 333,000 | 851 |
| 2005-01-27 | 866 | 869 | 865 | 866 | 281,000 | 866 |
| 2005-01-26 | 866 | 874 | 866 | 868 | 290,000 | 868 |
| 2005-01-25 | 868 | 869 | 863 | 866 | 602,000 | 866 |
| 2005-01-24 | 868 | 880 | 864 | 869 | 688,000 | 869 |
| 2005-01-21 | 841 | 851 | 841 | 849 | 624,000 | 849 |
| 2005-01-20 | 834 | 843 | 831 | 838 | 471,000 | 838 |
| 2005-01-19 | 844 | 844 | 832 | 838 | 273,000 | 838 |
| 2005-01-18 | 842 | 842 | 833 | 834 | 252,000 | 834 |
| 2005-01-17 | 830 | 845 | 828 | 841 | 497,000 | 841 |
| 2005-01-14 | 814 | 833 | 810 | 828 | 590,000 | 828 |
| 2005-01-13 | 820 | 822 | 810 | 819 | 673,000 | 819 |
| 2005-01-12 | 830 | 834 | 825 | 829 | 905,000 | 829 |
| 2005-01-11 | 819 | 827 | 814 | 826 | 474,000 | 826 |
| 2005-01-07 | 815 | 817 | 806 | 810 | 333,000 | 810 |
| 2005-01-06 | 816 | 818 | 808 | 815 | 388,000 | 815 |
| 2005-01-05 | 833 | 833 | 810 | 815 | 535,000 | 815 |
| 2005-01-04 | 820 | 833 | 812 | 833 | 215,000 | 833 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
