8358 スルガ銀行(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 814 | 815 | 804 | 806 | 334,000 | 806 |
| 2009-12-29 | 815 | 820 | 809 | 816 | 431,000 | 816 |
| 2009-12-28 | 812 | 821 | 812 | 812 | 315,000 | 812 |
| 2009-12-25 | 815 | 822 | 814 | 816 | 256,000 | 816 |
| 2009-12-24 | 824 | 825 | 814 | 814 | 295,000 | 814 |
| 2009-12-22 | 833 | 833 | 823 | 823 | 417,000 | 823 |
| 2009-12-21 | 833 | 838 | 819 | 819 | 467,000 | 819 |
| 2009-12-18 | 830 | 839 | 820 | 832 | 845,000 | 832 |
| 2009-12-17 | 843 | 847 | 831 | 832 | 1,117,000 | 832 |
| 2009-12-16 | 861 | 870 | 834 | 841 | 1,583,000 | 841 |
| 2009-12-15 | 815 | 837 | 812 | 831 | 1,528,000 | 831 |
| 2009-12-14 | 816 | 817 | 800 | 810 | 1,104,000 | 810 |
| 2009-12-11 | 817 | 820 | 808 | 816 | 1,324,000 | 816 |
| 2009-12-10 | 823 | 833 | 811 | 817 | 1,033,000 | 817 |
| 2009-12-09 | 840 | 840 | 826 | 826 | 515,000 | 826 |
| 2009-12-08 | 842 | 849 | 830 | 840 | 719,000 | 840 |
| 2009-12-07 | 852 | 859 | 847 | 850 | 573,000 | 850 |
| 2009-12-04 | 868 | 868 | 840 | 847 | 1,326,000 | 847 |
| 2009-12-03 | 849 | 865 | 844 | 862 | 1,122,000 | 862 |
| 2009-12-02 | 817 | 838 | 817 | 830 | 1,180,000 | 830 |
| 2009-12-01 | 829 | 849 | 812 | 847 | 1,609,000 | 847 |
| 2009-11-30 | 816 | 849 | 816 | 849 | 1,582,000 | 849 |
| 2009-11-27 | 808 | 820 | 803 | 806 | 1,085,000 | 806 |
| 2009-11-26 | 816 | 821 | 804 | 815 | 1,140,000 | 815 |
| 2009-11-25 | 819 | 822 | 805 | 816 | 1,409,000 | 816 |
| 2009-11-24 | 846 | 846 | 811 | 815 | 1,843,000 | 815 |
| 2009-11-20 | 835 | 861 | 835 | 860 | 1,303,000 | 860 |
| 2009-11-19 | 861 | 870 | 844 | 855 | 1,400,000 | 855 |
| 2009-11-18 | 866 | 890 | 866 | 871 | 1,471,000 | 871 |
| 2009-11-17 | 838 | 877 | 838 | 866 | 2,157,000 | 866 |
| 2009-11-16 | 838 | 840 | 830 | 835 | 871,000 | 835 |
| 2009-11-13 | 823 | 833 | 819 | 829 | 974,000 | 829 |
| 2009-11-12 | 826 | 827 | 811 | 818 | 724,000 | 818 |
| 2009-11-11 | 822 | 827 | 814 | 819 | 576,000 | 819 |
| 2009-11-10 | 837 | 844 | 812 | 814 | 1,181,000 | 814 |
| 2009-11-09 | 819 | 837 | 804 | 836 | 844,000 | 836 |
| 2009-11-06 | 828 | 828 | 814 | 818 | 524,000 | 818 |
| 2009-11-05 | 826 | 826 | 815 | 820 | 515,000 | 820 |
| 2009-11-04 | 818 | 823 | 811 | 820 | 564,000 | 820 |
| 2009-11-02 | 812 | 828 | 812 | 821 | 516,000 | 821 |
| 2009-10-30 | 822 | 833 | 810 | 832 | 1,103,000 | 832 |
| 2009-10-29 | 800 | 820 | 800 | 812 | 1,947,000 | 812 |
| 2009-10-28 | 814 | 832 | 808 | 810 | 1,491,000 | 810 |
| 2009-10-27 | 817 | 829 | 813 | 822 | 1,031,000 | 822 |
| 2009-10-26 | 810 | 844 | 810 | 837 | 1,020,000 | 837 |
| 2009-10-23 | 834 | 869 | 829 | 830 | 1,631,000 | 830 |
| 2009-10-22 | 843 | 847 | 829 | 844 | 761,000 | 844 |
| 2009-10-21 | 838 | 845 | 828 | 842 | 1,405,000 | 842 |
| 2009-10-20 | 851 | 859 | 845 | 848 | 1,168,000 | 848 |
| 2009-10-19 | 833 | 853 | 821 | 852 | 629,000 | 852 |
| 2009-10-16 | 847 | 847 | 836 | 843 | 709,000 | 843 |
| 2009-10-15 | 863 | 866 | 840 | 849 | 747,000 | 849 |
| 2009-10-14 | 849 | 863 | 827 | 853 | 1,757,000 | 853 |
| 2009-10-13 | 857 | 860 | 838 | 849 | 624,000 | 849 |
| 2009-10-09 | 879 | 879 | 855 | 855 | 1,106,000 | 855 |
| 2009-10-08 | 860 | 875 | 857 | 868 | 1,486,000 | 868 |
| 2009-10-07 | 823 | 862 | 823 | 859 | 1,646,000 | 859 |
| 2009-10-06 | 795 | 819 | 789 | 818 | 1,173,000 | 818 |
| 2009-10-05 | 801 | 809 | 788 | 792 | 653,000 | 792 |
| 2009-10-02 | 784 | 804 | 783 | 802 | 1,399,000 | 802 |
| 2009-10-01 | 843 | 844 | 809 | 814 | 1,313,000 | 814 |
| 2009-09-30 | 829 | 849 | 822 | 849 | 1,008,000 | 849 |
| 2009-09-29 | 824 | 833 | 815 | 829 | 1,672,000 | 829 |
| 2009-09-28 | 800 | 832 | 800 | 832 | 1,484,000 | 832 |
| 2009-09-25 | 830 | 830 | 802 | 812 | 1,326,000 | 812 |
| 2009-09-24 | 805 | 833 | 803 | 819 | 1,381,000 | 819 |
| 2009-09-18 | 786 | 816 | 764 | 804 | 2,657,000 | 804 |
| 2009-09-17 | 811 | 829 | 796 | 806 | 1,356,000 | 806 |
| 2009-09-16 | 842 | 844 | 808 | 810 | 628,000 | 810 |
| 2009-09-15 | 837 | 853 | 833 | 834 | 673,000 | 834 |
| 2009-09-14 | 855 | 855 | 835 | 840 | 548,000 | 840 |
| 2009-09-11 | 863 | 864 | 853 | 857 | 1,331,000 | 857 |
| 2009-09-10 | 835 | 859 | 835 | 853 | 910,000 | 853 |
| 2009-09-09 | 831 | 846 | 821 | 833 | 1,335,000 | 833 |
| 2009-09-08 | 852 | 852 | 831 | 836 | 1,370,000 | 836 |
| 2009-09-07 | 855 | 859 | 840 | 849 | 1,163,000 | 849 |
| 2009-09-04 | 879 | 880 | 854 | 858 | 996,000 | 858 |
| 2009-09-03 | 887 | 889 | 882 | 883 | 438,000 | 883 |
| 2009-09-02 | 892 | 895 | 879 | 887 | 842,000 | 887 |
| 2009-09-01 | 911 | 916 | 903 | 912 | 482,000 | 912 |
| 2009-08-31 | 909 | 929 | 905 | 912 | 766,000 | 912 |
| 2009-08-28 | 891 | 910 | 891 | 909 | 684,000 | 909 |
| 2009-08-27 | 897 | 909 | 895 | 906 | 982,000 | 906 |
| 2009-08-26 | 895 | 913 | 889 | 907 | 1,501,000 | 907 |
| 2009-08-25 | 880 | 895 | 879 | 879 | 1,086,000 | 879 |
| 2009-08-24 | 894 | 894 | 877 | 881 | 674,000 | 881 |
| 2009-08-21 | 886 | 886 | 857 | 866 | 858,000 | 866 |
| 2009-08-20 | 864 | 884 | 860 | 877 | 930,000 | 877 |
| 2009-08-19 | 867 | 867 | 847 | 858 | 2,153,000 | 858 |
| 2009-08-18 | 872 | 884 | 869 | 871 | 891,000 | 871 |
| 2009-08-17 | 903 | 908 | 882 | 882 | 1,227,000 | 882 |
| 2009-08-14 | 920 | 921 | 884 | 898 | 2,759,000 | 898 |
| 2009-08-13 | 993 | 993 | 922 | 926 | 1,992,000 | 926 |
| 2009-08-12 | 986 | 987 | 962 | 984 | 894,000 | 984 |
| 2009-08-11 | 988 | 999 | 984 | 992 | 623,000 | 992 |
| 2009-08-10 | 984 | 1,001 | 982 | 988 | 533,000 | 988 |
| 2009-08-07 | 998 | 998 | 965 | 978 | 634,000 | 978 |
| 2009-08-06 | 1,017 | 1,017 | 991 | 991 | 463,000 | 991 |
| 2009-08-05 | 1,012 | 1,023 | 1,000 | 1,006 | 882,000 | 1,006 |
| 2009-08-04 | 1,015 | 1,018 | 994 | 1,013 | 1,176,000 | 1,013 |
| 2009-08-03 | 1,007 | 1,023 | 1,000 | 1,015 | 359,000 | 1,015 |
| 2009-07-31 | 980 | 1,006 | 977 | 1,006 | 681,000 | 1,006 |
| 2009-07-30 | 970 | 975 | 957 | 970 | 512,000 | 970 |
| 2009-07-29 | 970 | 971 | 963 | 963 | 439,000 | 963 |
| 2009-07-28 | 965 | 972 | 958 | 969 | 501,000 | 969 |
| 2009-07-27 | 967 | 973 | 959 | 961 | 439,000 | 961 |
| 2009-07-24 | 967 | 970 | 936 | 955 | 772,000 | 955 |
| 2009-07-23 | 945 | 968 | 941 | 950 | 878,000 | 950 |
| 2009-07-22 | 953 | 953 | 933 | 937 | 713,000 | 937 |
| 2009-07-21 | 932 | 943 | 924 | 943 | 626,000 | 943 |
| 2009-07-17 | 899 | 911 | 889 | 902 | 494,000 | 902 |
| 2009-07-16 | 914 | 919 | 886 | 890 | 694,000 | 890 |
| 2009-07-15 | 904 | 915 | 896 | 897 | 607,000 | 897 |
| 2009-07-14 | 901 | 901 | 883 | 896 | 712,000 | 896 |
| 2009-07-13 | 888 | 913 | 885 | 886 | 866,000 | 886 |
| 2009-07-10 | 902 | 907 | 894 | 898 | 416,000 | 898 |
| 2009-07-09 | 906 | 912 | 891 | 892 | 702,000 | 892 |
| 2009-07-08 | 933 | 934 | 910 | 914 | 643,000 | 914 |
| 2009-07-07 | 936 | 950 | 936 | 942 | 1,242,000 | 942 |
| 2009-07-06 | 917 | 940 | 914 | 932 | 879,000 | 932 |
| 2009-07-03 | 908 | 922 | 905 | 916 | 688,000 | 916 |
| 2009-07-02 | 928 | 934 | 915 | 915 | 720,000 | 915 |
| 2009-07-01 | 923 | 947 | 916 | 926 | 803,000 | 926 |
| 2009-06-30 | 911 | 937 | 909 | 923 | 706,000 | 923 |
| 2009-06-29 | 907 | 923 | 895 | 898 | 644,000 | 898 |
| 2009-06-26 | 917 | 917 | 906 | 910 | 387,000 | 910 |
| 2009-06-25 | 906 | 926 | 900 | 913 | 563,000 | 913 |
| 2009-06-24 | 924 | 931 | 897 | 900 | 1,043,000 | 900 |
| 2009-06-23 | 912 | 931 | 903 | 926 | 824,000 | 926 |
| 2009-06-22 | 931 | 939 | 921 | 922 | 640,000 | 922 |
| 2009-06-19 | 900 | 927 | 896 | 921 | 788,000 | 921 |
| 2009-06-18 | 893 | 899 | 888 | 894 | 594,000 | 894 |
| 2009-06-17 | 898 | 916 | 898 | 907 | 528,000 | 907 |
| 2009-06-16 | 913 | 930 | 894 | 902 | 930,000 | 902 |
| 2009-06-15 | 941 | 959 | 933 | 941 | 440,000 | 941 |
| 2009-06-12 | 928 | 954 | 918 | 945 | 1,293,000 | 945 |
| 2009-06-11 | 950 | 955 | 930 | 938 | 733,000 | 938 |
| 2009-06-10 | 915 | 952 | 915 | 941 | 786,000 | 941 |
| 2009-06-09 | 916 | 928 | 906 | 908 | 723,000 | 908 |
| 2009-06-08 | 915 | 935 | 915 | 926 | 462,000 | 926 |
| 2009-06-05 | 926 | 928 | 908 | 915 | 453,000 | 915 |
| 2009-06-04 | 914 | 926 | 910 | 916 | 630,000 | 916 |
| 2009-06-03 | 918 | 932 | 914 | 914 | 480,000 | 914 |
| 2009-06-02 | 936 | 947 | 925 | 927 | 811,000 | 927 |
| 2009-06-01 | 908 | 933 | 898 | 926 | 862,000 | 926 |
| 2009-05-29 | 909 | 912 | 879 | 898 | 1,469,000 | 898 |
| 2009-05-28 | 889 | 899 | 882 | 885 | 703,000 | 885 |
| 2009-05-27 | 910 | 910 | 894 | 898 | 597,000 | 898 |
| 2009-05-26 | 884 | 895 | 878 | 891 | 828,000 | 891 |
| 2009-05-25 | 870 | 886 | 870 | 875 | 837,000 | 875 |
| 2009-05-22 | 872 | 876 | 863 | 863 | 1,055,000 | 863 |
| 2009-05-21 | 877 | 882 | 852 | 879 | 1,118,000 | 879 |
| 2009-05-20 | 861 | 888 | 861 | 887 | 1,165,000 | 887 |
| 2009-05-19 | 869 | 869 | 844 | 865 | 1,582,000 | 865 |
| 2009-05-18 | 838 | 854 | 824 | 846 | 1,579,000 | 846 |
| 2009-05-15 | 790 | 850 | 789 | 838 | 1,504,000 | 838 |
| 2009-05-14 | 810 | 810 | 785 | 788 | 1,233,000 | 788 |
| 2009-05-13 | 823 | 830 | 792 | 820 | 1,303,000 | 820 |
| 2009-05-12 | 847 | 857 | 832 | 832 | 752,000 | 832 |
| 2009-05-11 | 854 | 878 | 851 | 851 | 962,000 | 851 |
| 2009-05-08 | 838 | 862 | 834 | 861 | 1,339,000 | 861 |
| 2009-05-07 | 835 | 846 | 825 | 839 | 2,127,000 | 839 |
| 2009-05-01 | 847 | 847 | 823 | 826 | 545,000 | 826 |
| 2009-04-30 | 853 | 857 | 836 | 837 | 978,000 | 837 |
| 2009-04-28 | 825 | 854 | 825 | 833 | 898,000 | 833 |
| 2009-04-27 | 838 | 855 | 821 | 831 | 626,000 | 831 |
| 2009-04-24 | 846 | 857 | 831 | 838 | 871,000 | 838 |
| 2009-04-23 | 838 | 853 | 821 | 848 | 956,000 | 848 |
| 2009-04-22 | 831 | 835 | 822 | 830 | 737,000 | 830 |
| 2009-04-21 | 832 | 835 | 805 | 821 | 1,239,000 | 821 |
| 2009-04-20 | 851 | 859 | 845 | 852 | 750,000 | 852 |
| 2009-04-17 | 858 | 870 | 843 | 850 | 1,533,000 | 850 |
| 2009-04-16 | 857 | 864 | 832 | 838 | 1,197,000 | 838 |
| 2009-04-15 | 845 | 845 | 827 | 837 | 1,132,000 | 837 |
| 2009-04-14 | 851 | 855 | 821 | 837 | 984,000 | 837 |
| 2009-04-13 | 836 | 850 | 834 | 843 | 620,000 | 843 |
| 2009-04-10 | 837 | 840 | 818 | 834 | 868,000 | 834 |
| 2009-04-09 | 805 | 830 | 803 | 827 | 868,000 | 827 |
| 2009-04-08 | 819 | 826 | 785 | 796 | 1,352,000 | 796 |
| 2009-04-07 | 809 | 828 | 805 | 827 | 1,531,000 | 827 |
| 2009-04-06 | 827 | 836 | 784 | 793 | 1,096,000 | 793 |
| 2009-04-03 | 857 | 861 | 814 | 829 | 1,341,000 | 829 |
| 2009-04-02 | 840 | 856 | 815 | 847 | 1,109,000 | 847 |
| 2009-04-01 | 820 | 847 | 811 | 830 | 970,000 | 830 |
| 2009-03-31 | 821 | 835 | 793 | 810 | 846,000 | 810 |
| 2009-03-30 | 894 | 903 | 818 | 820 | 1,560,000 | 820 |
| 2009-03-27 | 906 | 914 | 880 | 884 | 1,249,000 | 884 |
| 2009-03-26 | 865 | 890 | 857 | 889 | 1,351,000 | 889 |
| 2009-03-25 | 861 | 868 | 834 | 863 | 1,773,000 | 863 |
| 2009-03-24 | 886 | 888 | 859 | 870 | 1,195,000 | 870 |
| 2009-03-23 | 864 | 883 | 857 | 866 | 1,331,000 | 866 |
| 2009-03-19 | 886 | 887 | 869 | 869 | 1,156,000 | 869 |
| 2009-03-18 | 865 | 890 | 857 | 884 | 1,621,000 | 884 |
| 2009-03-17 | 871 | 871 | 850 | 855 | 1,211,000 | 855 |
| 2009-03-16 | 811 | 867 | 811 | 861 | 1,833,000 | 861 |
| 2009-03-13 | 782 | 820 | 782 | 808 | 2,363,000 | 808 |
| 2009-03-12 | 785 | 789 | 744 | 756 | 1,742,000 | 756 |
| 2009-03-11 | 774 | 788 | 773 | 783 | 1,299,000 | 783 |
| 2009-03-10 | 746 | 762 | 741 | 754 | 791,000 | 754 |
| 2009-03-09 | 756 | 760 | 740 | 746 | 931,000 | 746 |
| 2009-03-06 | 757 | 759 | 746 | 749 | 875,000 | 749 |
| 2009-03-05 | 763 | 789 | 762 | 767 | 1,615,000 | 767 |
| 2009-03-04 | 720 | 756 | 716 | 750 | 1,156,000 | 750 |
| 2009-03-03 | 710 | 722 | 692 | 720 | 1,778,000 | 720 |
| 2009-03-02 | 754 | 754 | 728 | 740 | 1,481,000 | 740 |
| 2009-02-27 | 750 | 764 | 728 | 764 | 1,822,000 | 764 |
| 2009-02-26 | 738 | 768 | 737 | 751 | 3,336,000 | 751 |
| 2009-02-25 | 708 | 728 | 685 | 728 | 3,998,000 | 728 |
| 2009-02-24 | 622 | 630 | 618 | 628 | 1,139,000 | 628 |
| 2009-02-23 | 660 | 667 | 646 | 655 | 915,000 | 655 |
| 2009-02-20 | 692 | 698 | 677 | 680 | 741,000 | 680 |
| 2009-02-19 | 680 | 696 | 680 | 693 | 1,361,000 | 693 |
| 2009-02-18 | 672 | 683 | 667 | 675 | 874,000 | 675 |
| 2009-02-17 | 702 | 705 | 684 | 685 | 1,359,000 | 685 |
| 2009-02-16 | 721 | 728 | 711 | 722 | 715,000 | 722 |
| 2009-02-13 | 710 | 725 | 710 | 720 | 1,699,000 | 720 |
| 2009-02-12 | 697 | 703 | 683 | 700 | 1,819,000 | 700 |
| 2009-02-10 | 740 | 744 | 708 | 716 | 1,804,000 | 716 |
| 2009-02-09 | 778 | 779 | 748 | 750 | 1,205,000 | 750 |
| 2009-02-06 | 768 | 775 | 754 | 758 | 1,411,000 | 758 |
| 2009-02-05 | 778 | 779 | 755 | 760 | 1,104,000 | 760 |
| 2009-02-04 | 774 | 791 | 758 | 778 | 1,116,000 | 778 |
| 2009-02-03 | 776 | 791 | 760 | 764 | 882,000 | 764 |
| 2009-02-02 | 790 | 793 | 774 | 779 | 672,000 | 779 |
| 2009-01-30 | 800 | 804 | 788 | 800 | 1,058,000 | 800 |
| 2009-01-29 | 839 | 845 | 820 | 832 | 2,188,000 | 832 |
| 2009-01-28 | 832 | 840 | 814 | 829 | 885,000 | 829 |
| 2009-01-27 | 801 | 840 | 800 | 832 | 881,000 | 832 |
| 2009-01-26 | 800 | 805 | 784 | 788 | 772,000 | 788 |
| 2009-01-23 | 826 | 826 | 791 | 791 | 1,365,000 | 791 |
| 2009-01-22 | 813 | 830 | 806 | 829 | 1,073,000 | 829 |
| 2009-01-21 | 834 | 836 | 819 | 823 | 1,262,000 | 823 |
| 2009-01-20 | 839 | 849 | 824 | 840 | 1,200,000 | 840 |
| 2009-01-19 | 841 | 846 | 834 | 842 | 1,038,000 | 842 |
| 2009-01-16 | 825 | 832 | 815 | 827 | 937,000 | 827 |
| 2009-01-15 | 800 | 824 | 783 | 808 | 1,586,000 | 808 |
| 2009-01-14 | 801 | 815 | 801 | 813 | 1,218,000 | 813 |
| 2009-01-13 | 843 | 843 | 805 | 807 | 1,294,000 | 807 |
| 2009-01-09 | 870 | 878 | 859 | 867 | 488,000 | 867 |
| 2009-01-08 | 879 | 897 | 866 | 870 | 1,072,000 | 870 |
| 2009-01-07 | 893 | 908 | 885 | 893 | 1,937,000 | 893 |
| 2009-01-06 | 894 | 902 | 872 | 879 | 1,121,000 | 879 |
| 2009-01-05 | 901 | 907 | 886 | 895 | 741,000 | 895 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
