8358 スルガ銀行(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 1,044 | 1,062 | 1,030 | 1,059 | 736,000 | 1,059 |
| 2012-12-27 | 1,058 | 1,062 | 1,034 | 1,036 | 845,000 | 1,036 |
| 2012-12-26 | 1,047 | 1,058 | 1,041 | 1,052 | 419,000 | 1,052 |
| 2012-12-25 | 1,075 | 1,076 | 1,045 | 1,046 | 450,000 | 1,046 |
| 2012-12-21 | 1,062 | 1,081 | 1,049 | 1,061 | 951,000 | 1,061 |
| 2012-12-20 | 1,048 | 1,074 | 1,046 | 1,059 | 899,000 | 1,059 |
| 2012-12-19 | 1,031 | 1,047 | 1,029 | 1,044 | 834,000 | 1,044 |
| 2012-12-18 | 1,035 | 1,040 | 1,023 | 1,024 | 786,000 | 1,024 |
| 2012-12-17 | 1,037 | 1,046 | 1,028 | 1,037 | 772,000 | 1,037 |
| 2012-12-14 | 1,015 | 1,036 | 1,015 | 1,029 | 998,000 | 1,029 |
| 2012-12-13 | 1,054 | 1,054 | 1,031 | 1,035 | 785,000 | 1,035 |
| 2012-12-12 | 1,061 | 1,062 | 1,043 | 1,048 | 530,000 | 1,048 |
| 2012-12-11 | 1,058 | 1,061 | 1,047 | 1,053 | 485,000 | 1,053 |
| 2012-12-10 | 1,080 | 1,081 | 1,063 | 1,067 | 303,000 | 1,067 |
| 2012-12-07 | 1,087 | 1,090 | 1,069 | 1,072 | 527,000 | 1,072 |
| 2012-12-06 | 1,076 | 1,091 | 1,076 | 1,082 | 434,000 | 1,082 |
| 2012-12-05 | 1,069 | 1,080 | 1,063 | 1,070 | 419,000 | 1,070 |
| 2012-12-04 | 1,052 | 1,073 | 1,046 | 1,071 | 422,000 | 1,071 |
| 2012-12-03 | 1,067 | 1,068 | 1,052 | 1,056 | 598,000 | 1,056 |
| 2012-11-30 | 1,063 | 1,074 | 1,052 | 1,066 | 1,138,000 | 1,066 |
| 2012-11-29 | 1,044 | 1,060 | 1,043 | 1,054 | 798,000 | 1,054 |
| 2012-11-28 | 1,028 | 1,040 | 1,026 | 1,032 | 544,000 | 1,032 |
| 2012-11-27 | 1,014 | 1,038 | 1,008 | 1,029 | 796,000 | 1,029 |
| 2012-11-26 | 1,041 | 1,047 | 1,012 | 1,014 | 743,000 | 1,014 |
| 2012-11-22 | 1,033 | 1,035 | 1,024 | 1,031 | 409,000 | 1,031 |
| 2012-11-21 | 1,030 | 1,033 | 1,011 | 1,018 | 869,000 | 1,018 |
| 2012-11-20 | 1,027 | 1,034 | 1,026 | 1,026 | 713,000 | 1,026 |
| 2012-11-19 | 1,020 | 1,030 | 1,011 | 1,019 | 451,000 | 1,019 |
| 2012-11-16 | 1,007 | 1,013 | 992 | 1,006 | 743,000 | 1,006 |
| 2012-11-15 | 1,000 | 1,014 | 996 | 1,010 | 579,000 | 1,010 |
| 2012-11-14 | 974 | 1,003 | 971 | 1,000 | 1,075,000 | 1,000 |
| 2012-11-13 | 949 | 979 | 947 | 969 | 1,479,000 | 969 |
| 2012-11-12 | 948 | 950 | 943 | 943 | 322,000 | 943 |
| 2012-11-09 | 942 | 952 | 938 | 945 | 423,000 | 945 |
| 2012-11-08 | 956 | 957 | 949 | 949 | 459,000 | 949 |
| 2012-11-07 | 968 | 972 | 955 | 962 | 974,000 | 962 |
| 2012-11-06 | 950 | 961 | 947 | 961 | 375,000 | 961 |
| 2012-11-05 | 954 | 960 | 948 | 955 | 415,000 | 955 |
| 2012-11-02 | 965 | 970 | 955 | 961 | 656,000 | 961 |
| 2012-11-01 | 958 | 969 | 954 | 968 | 399,000 | 968 |
| 2012-10-31 | 950 | 958 | 946 | 958 | 765,000 | 958 |
| 2012-10-30 | 961 | 967 | 950 | 950 | 449,000 | 950 |
| 2012-10-29 | 961 | 965 | 953 | 960 | 406,000 | 960 |
| 2012-10-26 | 962 | 964 | 949 | 960 | 695,000 | 960 |
| 2012-10-25 | 956 | 968 | 952 | 968 | 641,000 | 968 |
| 2012-10-24 | 946 | 961 | 944 | 957 | 912,000 | 957 |
| 2012-10-23 | 952 | 958 | 938 | 958 | 939,000 | 958 |
| 2012-10-22 | 942 | 958 | 938 | 952 | 754,000 | 952 |
| 2012-10-19 | 942 | 953 | 942 | 947 | 668,000 | 947 |
| 2012-10-18 | 936 | 954 | 936 | 942 | 649,000 | 942 |
| 2012-10-17 | 922 | 933 | 920 | 931 | 823,000 | 931 |
| 2012-10-16 | 900 | 925 | 895 | 921 | 707,000 | 921 |
| 2012-10-15 | 916 | 922 | 912 | 914 | 349,000 | 914 |
| 2012-10-12 | 918 | 927 | 914 | 919 | 376,000 | 919 |
| 2012-10-11 | 916 | 923 | 915 | 917 | 503,000 | 917 |
| 2012-10-10 | 922 | 931 | 917 | 920 | 669,000 | 920 |
| 2012-10-09 | 933 | 944 | 927 | 930 | 825,000 | 930 |
| 2012-10-05 | 926 | 944 | 921 | 938 | 1,400,000 | 938 |
| 2012-10-04 | 901 | 933 | 900 | 924 | 1,745,000 | 924 |
| 2012-10-03 | 876 | 902 | 875 | 901 | 1,983,000 | 901 |
| 2012-10-02 | 882 | 884 | 867 | 870 | 763,000 | 870 |
| 2012-10-01 | 882 | 883 | 872 | 883 | 538,000 | 883 |
| 2012-09-28 | 894 | 900 | 879 | 885 | 868,000 | 885 |
| 2012-09-27 | 875 | 897 | 875 | 892 | 479,000 | 892 |
| 2012-09-26 | 876 | 887 | 872 | 876 | 682,000 | 876 |
| 2012-09-25 | 887 | 896 | 874 | 895 | 1,100,000 | 895 |
| 2012-09-24 | 885 | 900 | 885 | 895 | 345,000 | 895 |
| 2012-09-21 | 874 | 894 | 874 | 889 | 629,000 | 889 |
| 2012-09-20 | 876 | 885 | 869 | 873 | 597,000 | 873 |
| 2012-09-19 | 894 | 895 | 875 | 877 | 1,338,000 | 877 |
| 2012-09-18 | 897 | 897 | 885 | 887 | 901,000 | 887 |
| 2012-09-14 | 908 | 909 | 893 | 896 | 1,002,000 | 896 |
| 2012-09-13 | 904 | 906 | 899 | 901 | 284,000 | 901 |
| 2012-09-12 | 889 | 905 | 889 | 905 | 530,000 | 905 |
| 2012-09-11 | 891 | 891 | 878 | 886 | 553,000 | 886 |
| 2012-09-10 | 891 | 894 | 886 | 891 | 693,000 | 891 |
| 2012-09-07 | 900 | 901 | 886 | 891 | 582,000 | 891 |
| 2012-09-06 | 883 | 895 | 880 | 893 | 470,000 | 893 |
| 2012-09-05 | 875 | 885 | 874 | 885 | 557,000 | 885 |
| 2012-09-04 | 890 | 892 | 876 | 883 | 677,000 | 883 |
| 2012-09-03 | 901 | 907 | 893 | 894 | 580,000 | 894 |
| 2012-08-31 | 899 | 908 | 896 | 901 | 915,000 | 901 |
| 2012-08-30 | 900 | 905 | 896 | 903 | 362,000 | 903 |
| 2012-08-29 | 902 | 909 | 897 | 901 | 421,000 | 901 |
| 2012-08-28 | 908 | 910 | 895 | 902 | 516,000 | 902 |
| 2012-08-27 | 903 | 915 | 903 | 906 | 411,000 | 906 |
| 2012-08-24 | 899 | 900 | 893 | 900 | 650,000 | 900 |
| 2012-08-23 | 902 | 910 | 900 | 907 | 347,000 | 907 |
| 2012-08-22 | 919 | 919 | 901 | 903 | 604,000 | 903 |
| 2012-08-21 | 914 | 922 | 913 | 917 | 520,000 | 917 |
| 2012-08-20 | 908 | 913 | 900 | 913 | 574,000 | 913 |
| 2012-08-17 | 903 | 910 | 896 | 907 | 495,000 | 907 |
| 2012-08-16 | 904 | 908 | 894 | 904 | 548,000 | 904 |
| 2012-08-15 | 901 | 909 | 893 | 903 | 442,000 | 903 |
| 2012-08-14 | 879 | 903 | 878 | 898 | 809,000 | 898 |
| 2012-08-13 | 876 | 878 | 869 | 878 | 254,000 | 878 |
| 2012-08-10 | 880 | 884 | 865 | 872 | 495,000 | 872 |
| 2012-08-09 | 876 | 879 | 868 | 879 | 635,000 | 879 |
| 2012-08-08 | 874 | 879 | 860 | 873 | 807,000 | 873 |
| 2012-08-07 | 878 | 879 | 865 | 871 | 567,000 | 871 |
| 2012-08-06 | 864 | 879 | 863 | 872 | 606,000 | 872 |
| 2012-08-03 | 853 | 857 | 844 | 856 | 569,000 | 856 |
| 2012-08-02 | 840 | 856 | 840 | 855 | 541,000 | 855 |
| 2012-08-01 | 825 | 842 | 823 | 841 | 438,000 | 841 |
| 2012-07-31 | 849 | 849 | 826 | 830 | 545,000 | 830 |
| 2012-07-30 | 837 | 848 | 837 | 848 | 570,000 | 848 |
| 2012-07-27 | 830 | 835 | 827 | 835 | 348,000 | 835 |
| 2012-07-26 | 821 | 833 | 819 | 826 | 565,000 | 826 |
| 2012-07-25 | 805 | 820 | 802 | 815 | 678,000 | 815 |
| 2012-07-24 | 817 | 820 | 808 | 814 | 656,000 | 814 |
| 2012-07-23 | 820 | 827 | 816 | 817 | 894,000 | 817 |
| 2012-07-20 | 835 | 835 | 824 | 829 | 957,000 | 829 |
| 2012-07-19 | 830 | 844 | 828 | 832 | 378,000 | 832 |
| 2012-07-18 | 838 | 845 | 827 | 830 | 476,000 | 830 |
| 2012-07-17 | 830 | 847 | 829 | 840 | 736,000 | 840 |
| 2012-07-13 | 815 | 834 | 814 | 827 | 1,052,000 | 827 |
| 2012-07-12 | 810 | 823 | 805 | 811 | 452,000 | 811 |
| 2012-07-11 | 804 | 811 | 800 | 810 | 389,000 | 810 |
| 2012-07-10 | 806 | 815 | 803 | 805 | 383,000 | 805 |
| 2012-07-09 | 811 | 818 | 800 | 807 | 615,000 | 807 |
| 2012-07-06 | 821 | 826 | 812 | 816 | 511,000 | 816 |
| 2012-07-05 | 817 | 821 | 811 | 812 | 324,000 | 812 |
| 2012-07-04 | 818 | 824 | 814 | 816 | 300,000 | 816 |
| 2012-07-03 | 802 | 815 | 802 | 813 | 416,000 | 813 |
| 2012-07-02 | 822 | 829 | 797 | 800 | 583,000 | 800 |
| 2012-06-29 | 804 | 819 | 799 | 814 | 691,000 | 814 |
| 2012-06-28 | 776 | 807 | 776 | 804 | 698,000 | 804 |
| 2012-06-27 | 764 | 775 | 761 | 775 | 540,000 | 775 |
| 2012-06-26 | 752 | 766 | 751 | 757 | 545,000 | 757 |
| 2012-06-25 | 762 | 762 | 752 | 754 | 240,000 | 754 |
| 2012-06-22 | 759 | 763 | 750 | 756 | 373,000 | 756 |
| 2012-06-21 | 749 | 763 | 745 | 761 | 728,000 | 761 |
| 2012-06-20 | 746 | 751 | 742 | 748 | 957,000 | 748 |
| 2012-06-19 | 752 | 753 | 743 | 745 | 711,000 | 745 |
| 2012-06-18 | 766 | 770 | 751 | 752 | 324,000 | 752 |
| 2012-06-15 | 750 | 756 | 746 | 751 | 514,000 | 751 |
| 2012-06-14 | 753 | 760 | 744 | 748 | 418,000 | 748 |
| 2012-06-13 | 741 | 757 | 741 | 755 | 671,000 | 755 |
| 2012-06-12 | 730 | 742 | 730 | 740 | 532,000 | 740 |
| 2012-06-11 | 741 | 748 | 734 | 738 | 456,000 | 738 |
| 2012-06-08 | 754 | 754 | 736 | 740 | 592,000 | 740 |
| 2012-06-07 | 745 | 752 | 739 | 752 | 523,000 | 752 |
| 2012-06-06 | 739 | 743 | 731 | 738 | 546,000 | 738 |
| 2012-06-05 | 715 | 739 | 714 | 734 | 766,000 | 734 |
| 2012-06-04 | 706 | 717 | 704 | 716 | 428,000 | 716 |
| 2012-06-01 | 720 | 725 | 717 | 722 | 422,000 | 722 |
| 2012-05-31 | 722 | 729 | 717 | 720 | 787,000 | 720 |
| 2012-05-30 | 732 | 736 | 727 | 730 | 466,000 | 730 |
| 2012-05-29 | 738 | 740 | 733 | 738 | 301,000 | 738 |
| 2012-05-28 | 737 | 739 | 734 | 737 | 381,000 | 737 |
| 2012-05-25 | 739 | 742 | 729 | 737 | 529,000 | 737 |
| 2012-05-24 | 729 | 743 | 729 | 734 | 320,000 | 734 |
| 2012-05-23 | 742 | 744 | 733 | 733 | 383,000 | 733 |
| 2012-05-22 | 747 | 750 | 740 | 741 | 337,000 | 741 |
| 2012-05-21 | 739 | 748 | 737 | 739 | 339,000 | 739 |
| 2012-05-18 | 747 | 752 | 739 | 743 | 634,000 | 743 |
| 2012-05-17 | 761 | 769 | 746 | 757 | 691,000 | 757 |
| 2012-05-16 | 774 | 774 | 763 | 767 | 791,000 | 767 |
| 2012-05-15 | 760 | 780 | 760 | 778 | 662,000 | 778 |
| 2012-05-14 | 763 | 781 | 763 | 774 | 426,000 | 774 |
| 2012-05-11 | 781 | 786 | 769 | 771 | 496,000 | 771 |
| 2012-05-10 | 782 | 787 | 778 | 784 | 310,000 | 784 |
| 2012-05-09 | 792 | 797 | 786 | 786 | 434,000 | 786 |
| 2012-05-08 | 807 | 807 | 789 | 799 | 548,000 | 799 |
| 2012-05-07 | 793 | 804 | 791 | 802 | 699,000 | 802 |
| 2012-05-02 | 799 | 810 | 795 | 807 | 557,000 | 807 |
| 2012-05-01 | 800 | 803 | 793 | 793 | 407,000 | 793 |
| 2012-04-27 | 799 | 813 | 795 | 800 | 700,000 | 800 |
| 2012-04-26 | 795 | 812 | 792 | 796 | 710,000 | 796 |
| 2012-04-25 | 803 | 807 | 793 | 795 | 603,000 | 795 |
| 2012-04-24 | 795 | 796 | 787 | 795 | 421,000 | 795 |
| 2012-04-23 | 812 | 815 | 801 | 803 | 528,000 | 803 |
| 2012-04-20 | 811 | 814 | 807 | 813 | 704,000 | 813 |
| 2012-04-19 | 820 | 820 | 806 | 810 | 936,000 | 810 |
| 2012-04-18 | 816 | 825 | 816 | 824 | 407,000 | 824 |
| 2012-04-17 | 806 | 811 | 797 | 811 | 640,000 | 811 |
| 2012-04-16 | 809 | 809 | 804 | 807 | 543,000 | 807 |
| 2012-04-13 | 797 | 813 | 796 | 811 | 668,000 | 811 |
| 2012-04-12 | 796 | 796 | 787 | 790 | 460,000 | 790 |
| 2012-04-11 | 795 | 804 | 793 | 800 | 689,000 | 800 |
| 2012-04-10 | 807 | 810 | 801 | 808 | 602,000 | 808 |
| 2012-04-09 | 794 | 807 | 792 | 799 | 434,000 | 799 |
| 2012-04-06 | 802 | 812 | 802 | 807 | 362,000 | 807 |
| 2012-04-05 | 808 | 814 | 802 | 808 | 691,000 | 808 |
| 2012-04-04 | 836 | 842 | 809 | 815 | 565,000 | 815 |
| 2012-04-03 | 838 | 841 | 829 | 835 | 459,000 | 835 |
| 2012-04-02 | 842 | 849 | 833 | 837 | 694,000 | 837 |
| 2012-03-30 | 849 | 863 | 840 | 845 | 896,000 | 845 |
| 2012-03-29 | 837 | 842 | 831 | 842 | 582,000 | 842 |
| 2012-03-28 | 844 | 844 | 828 | 836 | 1,498,000 | 836 |
| 2012-03-27 | 813 | 845 | 813 | 845 | 1,422,000 | 845 |
| 2012-03-26 | 803 | 810 | 801 | 801 | 481,000 | 801 |
| 2012-03-23 | 803 | 809 | 801 | 805 | 826,000 | 805 |
| 2012-03-22 | 809 | 818 | 806 | 817 | 673,000 | 817 |
| 2012-03-21 | 827 | 828 | 807 | 808 | 521,000 | 808 |
| 2012-03-19 | 829 | 831 | 821 | 825 | 513,000 | 825 |
| 2012-03-16 | 816 | 822 | 813 | 822 | 522,000 | 822 |
| 2012-03-15 | 812 | 820 | 803 | 813 | 691,000 | 813 |
| 2012-03-14 | 824 | 829 | 807 | 808 | 697,000 | 808 |
| 2012-03-13 | 803 | 825 | 802 | 809 | 981,000 | 809 |
| 2012-03-12 | 808 | 810 | 802 | 805 | 1,201,000 | 805 |
| 2012-03-09 | 813 | 820 | 804 | 811 | 1,542,000 | 811 |
| 2012-03-08 | 800 | 813 | 798 | 809 | 1,093,000 | 809 |
| 2012-03-07 | 776 | 790 | 775 | 789 | 1,280,000 | 789 |
| 2012-03-06 | 779 | 786 | 773 | 780 | 1,122,000 | 780 |
| 2012-03-05 | 775 | 784 | 772 | 780 | 625,000 | 780 |
| 2012-03-02 | 772 | 779 | 769 | 774 | 797,000 | 774 |
| 2012-03-01 | 765 | 773 | 754 | 771 | 1,011,000 | 771 |
| 2012-02-29 | 770 | 771 | 751 | 753 | 633,000 | 753 |
| 2012-02-28 | 750 | 764 | 744 | 764 | 485,000 | 764 |
| 2012-02-27 | 762 | 762 | 748 | 749 | 581,000 | 749 |
| 2012-02-24 | 768 | 769 | 755 | 761 | 642,000 | 761 |
| 2012-02-23 | 745 | 770 | 740 | 767 | 1,341,000 | 767 |
| 2012-02-22 | 727 | 744 | 724 | 742 | 787,000 | 742 |
| 2012-02-21 | 723 | 727 | 721 | 723 | 299,000 | 723 |
| 2012-02-20 | 729 | 735 | 723 | 726 | 343,000 | 726 |
| 2012-02-17 | 737 | 739 | 722 | 729 | 466,000 | 729 |
| 2012-02-16 | 732 | 735 | 722 | 725 | 630,000 | 725 |
| 2012-02-15 | 722 | 741 | 722 | 732 | 658,000 | 732 |
| 2012-02-14 | 720 | 726 | 713 | 722 | 454,000 | 722 |
| 2012-02-13 | 711 | 717 | 709 | 715 | 342,000 | 715 |
| 2012-02-10 | 713 | 713 | 705 | 709 | 413,000 | 709 |
| 2012-02-09 | 706 | 714 | 704 | 713 | 596,000 | 713 |
| 2012-02-08 | 698 | 709 | 695 | 708 | 768,000 | 708 |
| 2012-02-07 | 681 | 694 | 678 | 692 | 804,000 | 692 |
| 2012-02-06 | 676 | 685 | 675 | 681 | 755,000 | 681 |
| 2012-02-03 | 679 | 682 | 668 | 669 | 485,000 | 669 |
| 2012-02-02 | 683 | 695 | 679 | 679 | 403,000 | 679 |
| 2012-02-01 | 679 | 688 | 679 | 682 | 217,000 | 682 |
| 2012-01-31 | 679 | 684 | 676 | 678 | 251,000 | 678 |
| 2012-01-30 | 681 | 685 | 679 | 681 | 230,000 | 681 |
| 2012-01-27 | 684 | 685 | 680 | 680 | 154,000 | 680 |
| 2012-01-26 | 684 | 690 | 681 | 687 | 318,000 | 687 |
| 2012-01-25 | 687 | 687 | 681 | 683 | 359,000 | 683 |
| 2012-01-24 | 697 | 697 | 683 | 685 | 284,000 | 685 |
| 2012-01-23 | 694 | 697 | 691 | 694 | 173,000 | 694 |
| 2012-01-20 | 690 | 697 | 690 | 693 | 479,000 | 693 |
| 2012-01-19 | 678 | 685 | 674 | 677 | 266,000 | 677 |
| 2012-01-18 | 684 | 691 | 678 | 678 | 601,000 | 678 |
| 2012-01-17 | 674 | 683 | 671 | 683 | 322,000 | 683 |
| 2012-01-16 | 673 | 674 | 664 | 672 | 649,000 | 672 |
| 2012-01-13 | 690 | 690 | 681 | 681 | 433,000 | 681 |
| 2012-01-12 | 702 | 702 | 688 | 689 | 311,000 | 689 |
| 2012-01-11 | 703 | 706 | 699 | 706 | 376,000 | 706 |
| 2012-01-10 | 702 | 712 | 702 | 703 | 372,000 | 703 |
| 2012-01-06 | 708 | 708 | 691 | 696 | 277,000 | 696 |
| 2012-01-05 | 711 | 712 | 705 | 707 | 342,000 | 707 |
| 2012-01-04 | 694 | 716 | 693 | 710 | 599,000 | 710 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
