1. HOME >
  2. 株価時系列 >
  3. 8358 >
  4. 2016年

8358 スルガ銀行(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,6002,6282,5892,609539,7002,609
2016-12-292,6442,6632,6142,618669,2002,618
2016-12-282,6372,6632,6372,650681,6002,650
2016-12-272,6032,6412,5902,624474,4002,624
2016-12-262,6562,6632,6102,619442,6002,619
2016-12-222,6122,6592,6012,6391,144,7002,639
2016-12-212,6982,7022,6392,6511,417,0002,651
2016-12-202,7282,7302,6862,708785,9002,708
2016-12-192,7392,7492,7242,739762,4002,739
2016-12-162,7452,7972,7352,757964,6002,757
2016-12-152,7362,7492,6942,714941,2002,714
2016-12-142,7682,7702,6842,7161,143,2002,716
2016-12-132,7312,7992,7212,792630,7002,792
2016-12-122,8012,8042,6842,7551,169,3002,755
2016-12-092,7402,7742,7392,770822,1002,770
2016-12-082,7042,7342,6922,728576,9002,728
2016-12-072,6582,6912,6552,684591,5002,684
2016-12-062,6382,6692,6372,646695,0002,646
2016-12-052,5792,6102,5682,602693,5002,602
2016-12-022,5882,6392,5842,599857,6002,599
2016-12-012,6002,6062,5612,5941,084,8002,594
2016-11-302,5452,5772,5112,5771,416,4002,577
2016-11-292,5212,5562,5022,538656,3002,538
2016-11-282,4762,5542,4482,546883,4002,546
2016-11-252,5082,5082,4412,480713,4002,480
2016-11-242,5462,5462,4732,494869,5002,494
2016-11-222,5192,5332,5032,525623,8002,525
2016-11-212,5122,5282,4732,517678,0002,517
2016-11-182,5632,5702,4932,4961,031,7002,496
2016-11-172,4562,5392,4402,5371,610,6002,537
2016-11-162,4082,4942,3892,4841,437,7002,484
2016-11-152,4492,4512,3402,3691,457,3002,369
2016-11-142,5252,5352,4362,451946,9002,451
2016-11-112,5012,5732,4762,4921,578,2002,492
2016-11-102,5502,5502,4312,4651,134,9002,465
2016-11-092,5072,5622,3322,382924,1002,382
2016-11-082,5162,5532,4972,502735,9002,502
2016-11-072,5112,5342,4982,503714,5002,503
2016-11-042,4632,5002,4392,496616,9002,496
2016-11-022,5132,5252,4942,503495,2002,503
2016-11-012,5652,5762,5232,554518,8002,554
2016-10-312,5482,5752,5212,565735,5002,565
2016-10-282,5712,5792,5452,5671,750,9002,567
2016-10-272,5332,5432,5142,539675,9002,539
2016-10-262,5592,5612,4902,5241,115,6002,524
2016-10-252,5732,5952,5632,579819,7002,579
2016-10-242,5452,5562,5152,548713,4002,548
2016-10-212,5322,5632,5202,548659,1002,548
2016-10-202,4862,5322,4782,531784,5002,531
2016-10-192,4602,4942,4472,470865,8002,470
2016-10-172,4252,4532,4132,429735,9002,429
2016-10-132,4512,4772,4192,436695,5002,436
2016-10-122,4262,4512,4212,424698,6002,424
2016-10-112,4572,4872,4412,447579,8002,447
2016-10-072,4552,4612,4132,435634,3002,435
2016-10-062,4632,4882,4532,456675,1002,456
2016-10-052,4322,4462,3852,424927,9002,424
2016-10-042,4112,4532,3932,419798,3002,419
2016-10-032,4402,4512,3962,4111,066,7002,411
2016-09-302,4192,4282,3642,4091,210,1002,409
2016-09-292,5052,5222,4442,4571,047,2002,457
2016-09-282,4892,5182,4462,482793,8002,482
2016-09-272,4722,5022,3862,5021,177,6002,502
2016-09-262,5352,5602,5032,510782,9002,510
2016-09-232,5802,5812,5022,5311,500,0002,531
2016-09-212,4482,6362,4092,6301,520,4002,630
2016-09-202,4252,5182,4202,4631,604,7002,463
2016-09-162,3752,4482,3392,4391,138,8002,439
2016-09-152,3832,3832,3052,349876,7002,349
2016-09-142,3752,4302,3642,4151,136,8002,415
2016-09-132,4252,4392,3802,4111,121,9002,411
2016-09-122,4862,4862,3982,4491,304,6002,449
2016-09-092,5542,5722,5062,510859,7002,510
2016-09-082,5602,6112,5252,552918,0002,552
2016-09-072,5122,5502,4822,547727,4002,547
2016-09-062,5002,5502,4922,546848,8002,546
2016-09-052,5232,5342,4762,481518,5002,481
2016-09-022,4792,4802,4322,474708,6002,474
2016-09-012,4812,5072,4502,4921,023,7002,492
2016-08-312,4442,4672,4212,461700,2002,461
2016-08-302,3622,4252,3572,414518,6002,414
2016-08-292,3812,3982,3572,372484,9002,372
2016-08-262,3392,3582,3242,331369,9002,331
2016-08-252,3482,3712,3162,358494,5002,358
2016-08-242,3262,3392,3092,330705,7002,330
2016-08-232,3732,3772,3002,3131,065,3002,313
2016-08-222,4212,4252,3522,388616,3002,388
2016-08-192,4272,4302,3992,418648,2002,418
2016-08-182,4102,4352,3892,4141,106,0002,414
2016-08-172,3612,4122,3502,407939,8002,407
2016-08-162,3582,3932,3332,366771,6002,366
2016-08-152,3192,3682,3192,347654,3002,347
2016-08-122,3902,3902,2972,317621,1002,317
2016-08-102,3222,3462,2812,344646,8002,344
2016-08-092,3612,3632,2992,3401,027,5002,340
2016-08-082,2642,4182,2642,3721,098,9002,372
2016-08-052,3232,3692,2962,3141,089,4002,314
2016-08-042,2652,3042,2322,288832,9002,288
2016-08-032,2932,3062,2482,265835,2002,265
2016-08-022,3982,4162,3352,339978,0002,339
2016-08-012,3452,4542,3162,4431,596,1002,443
2016-07-292,2192,3982,1972,3661,761,7002,366
2016-07-282,2002,2222,1942,204697,7002,204
2016-07-272,2872,2992,2142,2321,186,0002,232
2016-07-262,2672,2862,2412,256929,3002,256
2016-07-252,3392,3522,2792,2841,344,8002,284
2016-07-222,3522,3862,3322,3491,037,6002,349
2016-07-212,4712,4752,3902,414818,6002,414
2016-07-202,4412,4502,3812,4301,156,5002,430
2016-07-192,4672,4712,4252,4571,065,5002,457
2016-07-152,3902,4472,3892,4171,092,7002,417
2016-07-142,3452,3692,3162,364835,2002,364
2016-07-132,4002,4632,3322,3441,758,5002,344
2016-07-122,2892,3532,2872,3111,367,6002,311
2016-07-112,1642,2502,1562,2261,148,5002,226
2016-07-082,1152,1352,0792,085523,7002,085
2016-07-072,1192,1522,1072,114781,0002,114
2016-07-062,1542,1672,1122,1301,020,4002,130
2016-07-052,2252,2252,1732,1881,054,0002,188
2016-07-042,2562,2672,2292,246727,0002,246
2016-07-012,3142,3202,2612,279891,3002,279
2016-06-302,3192,3472,3012,3051,068,9002,305
2016-06-292,2882,3062,2562,292895,8002,292
2016-06-282,2472,3202,1982,2581,604,4002,258
2016-06-272,1902,2702,1472,2581,679,1002,258
2016-06-242,3172,3212,1512,1892,294,8002,189
2016-06-232,2522,3282,2412,3201,630,0002,320
2016-06-222,2282,2532,2172,2281,098,6002,228
2016-06-212,2002,2502,1862,240882,7002,240
2016-06-202,2062,2372,1932,218832,5002,218
2016-06-172,1692,1832,1482,1632,028,1002,163
2016-06-162,1802,1962,1302,1431,736,7002,143
2016-06-152,2002,2442,1772,2161,478,6002,216
2016-06-142,2112,2432,1882,2202,589,8002,220
2016-06-132,3592,4022,3352,3361,583,2002,336
2016-06-102,3782,3872,3562,3841,468,0002,384
2016-06-092,4482,4552,4252,428874,7002,428
2016-06-082,4662,4762,4382,4761,145,2002,476
2016-06-072,4682,4902,4522,485979,9002,485
2016-06-062,4202,4542,4032,451835,7002,451
2016-06-032,4462,4752,4322,449942,6002,449
2016-06-022,4462,4802,4362,4471,010,3002,447
2016-06-012,4812,4992,4442,4741,134,4002,474
2016-05-312,4612,4902,4292,4811,922,4002,481
2016-05-302,4142,4302,3812,4251,039,0002,425
2016-05-272,3232,3902,2892,3751,495,5002,375
2016-05-262,3012,3302,2872,292677,0002,292
2016-05-252,2802,2942,2532,259705,3002,259
2016-05-242,2172,2492,2082,236771,6002,236
2016-05-232,1942,2272,1702,221606,9002,221
2016-05-202,1752,2262,1702,209900,3002,209
2016-05-192,2002,2132,1472,177731,4002,177
2016-05-182,1222,1812,1192,165632,1002,165
2016-05-172,1402,1622,1022,135501,8002,135
2016-05-162,1372,1582,1102,121643,6002,121
2016-05-132,1582,1942,1092,1151,321,1002,115
2016-05-122,1472,1822,1392,167782,8002,167
2016-05-112,2112,2332,1582,1731,045,0002,173
2016-05-102,1242,2072,1062,2001,363,6002,200
2016-05-092,1172,1432,0982,124683,2002,124
2016-05-062,0942,1232,0762,093856,6002,093
2016-05-022,0782,1432,0742,1061,565,5002,106
2016-04-282,3282,3362,1522,1601,470,5002,160
2016-04-272,2472,3162,2472,3031,619,3002,303
2016-04-262,2302,2642,2022,2341,292,2002,234
2016-04-252,2172,2542,1752,2441,192,0002,244
2016-04-222,1162,2272,1062,1991,502,1002,199
2016-04-212,1652,1692,0912,1311,754,4002,131
2016-04-202,0742,0972,0532,065897,0002,065
2016-04-192,0192,0672,0072,056684,2002,056
2016-04-181,9801,9841,9421,9431,015,0001,943
2016-04-151,9952,0451,9712,0451,362,0002,045
2016-04-141,9802,0331,9752,033952,5002,033
2016-04-131,8941,9361,8801,930792,5001,930
2016-04-121,7801,8921,7801,881908,0001,881
2016-04-111,8081,8251,7781,797569,1001,797
2016-04-081,7681,8471,7411,821969,0001,821
2016-04-071,8011,8201,7761,807493,3001,807
2016-04-061,8231,8231,7831,805660,7001,805
2016-04-051,8801,8801,8111,814772,9001,814
2016-04-041,8841,9101,8631,8951,186,4001,895
2016-04-011,9711,9781,8921,896873,0001,896
2016-03-311,9682,0211,9681,978929,9001,978
2016-03-301,9962,0051,9591,961574,4001,961
2016-03-291,9882,0161,9742,007517,5002,007
2016-03-281,9822,0041,9702,004568,4002,004
2016-03-251,9611,9791,9381,969492,1001,969
2016-03-242,0122,0231,9561,959720,8001,959
2016-03-232,0162,0402,0032,009655,4002,009
2016-03-221,9642,0021,9552,0001,048,7002,000
2016-03-181,9551,9771,9121,948700,9001,948
2016-03-171,9912,0141,9461,966712,0001,966
2016-03-161,9942,0171,9651,976906,9001,976
2016-03-151,9942,0241,9722,017933,3002,017
2016-03-141,9742,0161,9712,001899,4002,001
2016-03-111,8761,9461,8721,9361,241,6001,936
2016-03-101,8781,9231,8631,9111,116,5001,911
2016-03-091,8851,9131,8661,8731,346,1001,873
2016-03-081,9902,0241,9191,9451,152,7001,945
2016-03-071,9952,0171,9752,003939,0002,003
2016-03-041,9912,0101,9721,9901,182,6001,990
2016-03-031,8741,9951,8711,9781,800,1001,978
2016-03-021,8491,8791,8351,8741,250,3001,874
2016-03-011,7921,8321,7871,813936,4001,813
2016-02-291,8171,8591,8041,8081,441,4001,808
2016-02-261,8351,8401,7541,7791,583,1001,779
2016-02-251,8111,8831,8111,8351,133,2001,835
2016-02-241,7681,8431,7681,808910,0001,808
2016-02-231,8201,8521,7911,7971,152,6001,797
2016-02-221,8051,8371,7821,820950,2001,820
2016-02-191,8611,8801,8161,8281,068,2001,828
2016-02-181,9231,9451,8671,8841,411,9001,884
2016-02-171,8651,9061,8551,8831,089,4001,883
2016-02-161,8391,9291,8391,8831,717,0001,883
2016-02-151,8341,9011,8161,8821,607,9001,882
2016-02-121,7111,8071,7101,7473,395,8001,747
2016-02-101,7801,8541,7611,7813,067,5001,781
2016-02-091,8851,8901,7671,7802,047,0001,780
2016-02-081,7921,8701,7901,8461,699,1001,846
2016-02-051,8921,9081,8041,8242,034,3001,824
2016-02-041,9441,9821,9081,9101,441,6001,910
2016-02-031,9952,0241,9541,9732,253,7001,973
2016-02-021,9582,0481,9522,0203,838,4002,020
2016-02-012,1342,1341,8461,9303,760,6001,930
2016-01-292,2372,2722,0392,1582,397,8002,158
2016-01-282,1752,2192,1462,2022,847,3002,202
2016-01-272,1372,1922,1362,178869,2002,178
2016-01-262,0822,1152,0562,087721,3002,087
2016-01-252,1392,1542,1162,130576,2002,130
2016-01-222,0682,1132,0272,108816,3002,108
2016-01-212,0612,1122,0122,0121,011,7002,012
2016-01-202,1502,1512,0502,054962,8002,054
2016-01-192,1702,1952,1372,165617,1002,165
2016-01-182,1552,1772,1212,170627,3002,170
2016-01-152,2282,2512,1832,200784,5002,200
2016-01-142,1782,2172,1502,2031,313,5002,203
2016-01-132,1852,2352,1832,2271,197,4002,227
2016-01-122,2632,2632,1642,1762,460,6002,176
2016-01-082,3622,3662,3142,3201,018,1002,320
2016-01-072,4522,4652,3752,387921,8002,387
2016-01-062,4682,4682,4252,453765,1002,453
2016-01-052,4362,4772,4212,461686,8002,461
2016-01-042,4932,5042,4372,443637,9002,443

分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株