8358 スルガ銀行(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,412	2,454	2,412	2,417	542,400	2,417
2017-12-28	2,422	2,433	2,404	2,410	544,500	2,410
2017-12-27	2,406	2,448	2,406	2,432	608,200	2,432
2017-12-26	2,391	2,415	2,390	2,401	313,500	2,401
2017-12-25	2,437	2,443	2,388	2,391	370,600	2,391
2017-12-22	2,421	2,463	2,416	2,441	681,900	2,441
2017-12-21	2,463	2,463	2,415	2,421	588,500	2,421
2017-12-20	2,400	2,487	2,399	2,461	865,300	2,461
2017-12-19	2,419	2,440	2,404	2,415	784,000	2,415
2017-12-18	2,384	2,437	2,376	2,421	984,000	2,421
2017-12-15	2,361	2,365	2,314	2,348	1,179,500	2,348
2017-12-14	2,413	2,413	2,360	2,374	879,200	2,374
2017-12-13	2,395	2,446	2,388	2,433	930,600	2,433
2017-12-12	2,357	2,414	2,349	2,401	679,400	2,401
2017-12-11	2,331	2,371	2,322	2,370	875,900	2,370
2017-12-08	2,250	2,324	2,250	2,319	885,900	2,319
2017-12-07	2,303	2,329	2,281	2,285	724,100	2,285
2017-12-06	2,359	2,361	2,305	2,318	776,300	2,318
2017-12-05	2,302	2,384	2,300	2,381	982,900	2,381
2017-12-04	2,335	2,336	2,298	2,302	752,700	2,302
2017-12-01	2,428	2,428	2,317	2,326	1,358,200	2,326
2017-11-30	2,303	2,427	2,295	2,411	2,842,200	2,411
2017-11-29	2,285	2,345	2,273	2,340	1,243,800	2,340
2017-11-28	2,274	2,278	2,249	2,257	777,700	2,257
2017-11-27	2,279	2,295	2,276	2,282	539,300	2,282
2017-11-24	2,275	2,299	2,269	2,288	515,400	2,288
2017-11-22	2,280	2,287	2,251	2,276	1,704,400	2,276
2017-11-21	2,309	2,310	2,294	2,295	887,100	2,295
2017-11-20	2,317	2,317	2,295	2,306	581,600	2,306
2017-11-17	2,331	2,341	2,303	2,326	971,700	2,326
2017-11-16	2,296	2,332	2,281	2,318	1,373,000	2,318
2017-11-15	2,359	2,359	2,297	2,323	1,483,100	2,323
2017-11-13	2,409	2,414	2,342	2,388	1,510,400	2,388
2017-11-10	2,508	2,512	2,413	2,423	1,584,700	2,423
2017-11-09	2,519	2,561	2,506	2,539	1,696,700	2,539
2017-11-08	2,541	2,556	2,512	2,537	992,600	2,537
2017-11-07	2,521	2,566	2,510	2,565	733,300	2,565
2017-11-06	2,585	2,593	2,514	2,532	1,031,100	2,532
2017-11-02	2,564	2,591	2,553	2,586	409,500	2,586
2017-11-01	2,576	2,579	2,549	2,566	602,100	2,566
2017-10-31	2,574	2,577	2,552	2,568	736,700	2,568
2017-10-30	2,535	2,567	2,523	2,566	1,138,400	2,566
2017-10-27	2,510	2,574	2,500	2,557	823,800	2,557
2017-10-26	2,531	2,535	2,503	2,507	752,000	2,507
2017-10-25	2,512	2,542	2,509	2,529	1,321,200	2,529
2017-10-24	2,483	2,518	2,483	2,507	1,408,400	2,507
2017-10-23	2,466	2,481	2,454	2,472	960,900	2,472
2017-10-20	2,415	2,451	2,406	2,438	954,400	2,438
2017-10-19	2,491	2,495	2,431	2,439	2,079,200	2,439
2017-10-18	2,523	2,528	2,511	2,520	571,700	2,520
2017-10-17	2,550	2,561	2,532	2,543	540,100	2,543
2017-10-16	2,498	2,551	2,492	2,533	790,300	2,533
2017-10-13	2,500	2,521	2,489	2,500	927,200	2,500
2017-10-12	2,528	2,540	2,501	2,507	721,900	2,507
2017-10-11	2,494	2,523	2,490	2,521	705,200	2,521
2017-10-10	2,453	2,500	2,451	2,500	824,100	2,500
2017-10-06	2,473	2,491	2,447	2,452	778,900	2,452
2017-10-05	2,471	2,490	2,455	2,474	582,800	2,474
2017-10-04	2,461	2,503	2,459	2,484	1,014,200	2,484
2017-10-03	2,442	2,449	2,424	2,444	589,200	2,444
2017-10-02	2,432	2,436	2,398	2,428	921,600	2,428
2017-09-29	2,404	2,429	2,391	2,426	654,700	2,426
2017-09-28	2,439	2,449	2,402	2,419	1,020,900	2,419
2017-09-27	2,401	2,414	2,356	2,413	812,200	2,413
2017-09-26	2,402	2,420	2,392	2,403	1,157,400	2,403
2017-09-25	2,401	2,443	2,389	2,422	1,225,700	2,422
2017-09-22	2,375	2,398	2,362	2,379	885,800	2,379
2017-09-21	2,328	2,340	2,285	2,328	1,404,800	2,328
2017-09-20	2,330	2,332	2,286	2,291	1,216,300	2,291
2017-09-19	2,348	2,356	2,316	2,334	1,078,100	2,334
2017-09-15	2,346	2,352	2,270	2,323	1,837,400	2,323
2017-09-14	2,354	2,399	2,354	2,366	914,900	2,366
2017-09-13	2,354	2,360	2,336	2,339	600,800	2,339
2017-09-12	2,318	2,350	2,315	2,339	1,193,600	2,339
2017-09-11	2,289	2,313	2,276	2,283	644,800	2,283
2017-09-08	2,261	2,277	2,242	2,257	855,000	2,257
2017-09-07	2,236	2,267	2,231	2,250	635,600	2,250
2017-09-06	2,229	2,237	2,207	2,230	651,800	2,230
2017-09-05	2,285	2,304	2,256	2,258	956,500	2,258
2017-09-04	2,312	2,322	2,280	2,282	818,900	2,282
2017-09-01	2,367	2,376	2,331	2,335	947,600	2,335
2017-08-31	2,369	2,382	2,347	2,352	518,300	2,352
2017-08-30	2,336	2,353	2,327	2,340	523,400	2,340
2017-08-29	2,304	2,339	2,294	2,333	541,500	2,333
2017-08-28	2,322	2,345	2,311	2,338	568,800	2,338
2017-08-25	2,323	2,342	2,320	2,322	401,200	2,322
2017-08-24	2,305	2,334	2,299	2,319	692,000	2,319
2017-08-23	2,358	2,361	2,300	2,305	726,000	2,305
2017-08-22	2,359	2,361	2,338	2,346	423,400	2,346
2017-08-21	2,402	2,404	2,358	2,360	420,200	2,360
2017-08-18	2,384	2,398	2,371	2,394	422,700	2,394
2017-08-17	2,425	2,433	2,405	2,418	401,700	2,418
2017-08-16	2,466	2,473	2,420	2,431	934,300	2,431
2017-08-15	2,458	2,472	2,435	2,450	774,300	2,450
2017-08-14	2,457	2,460	2,409	2,414	861,900	2,414
2017-08-10	2,483	2,496	2,462	2,482	793,700	2,482
2017-08-09	2,485	2,486	2,437	2,483	1,462,900	2,483
2017-08-08	2,424	2,482	2,421	2,482	1,400,300	2,482
2017-08-07	2,467	2,512	2,415	2,446	3,777,700	2,446
2017-08-04	2,716	2,729	2,708	2,717	356,000	2,717
2017-08-03	2,714	2,734	2,705	2,731	438,700	2,731
2017-08-02	2,754	2,776	2,718	2,718	516,800	2,718
2017-08-01	2,677	2,725	2,676	2,719	528,700	2,719
2017-07-31	2,696	2,702	2,662	2,662	550,100	2,662
2017-07-28	2,691	2,714	2,688	2,702	401,300	2,702
2017-07-27	2,665	2,732	2,662	2,702	588,400	2,702
2017-07-26	2,709	2,727	2,666	2,673	624,400	2,673
2017-07-25	2,704	2,715	2,686	2,688	386,300	2,688
2017-07-24	2,688	2,706	2,674	2,702	423,100	2,702
2017-07-21	2,689	2,708	2,676	2,704	488,300	2,704
2017-07-20	2,700	2,722	2,679	2,708	657,700	2,708
2017-07-19	2,695	2,719	2,689	2,699	725,000	2,699
2017-07-18	2,740	2,745	2,695	2,714	894,600	2,714
2017-07-14	2,795	2,800	2,777	2,779	747,100	2,779
2017-07-13	2,781	2,800	2,742	2,745	472,400	2,745
2017-07-12	2,786	2,806	2,766	2,767	417,900	2,767
2017-07-11	2,780	2,799	2,771	2,796	411,600	2,796
2017-07-10	2,794	2,810	2,762	2,785	435,200	2,785
2017-07-07	2,748	2,787	2,747	2,762	415,400	2,762
2017-07-06	2,788	2,797	2,760	2,777	440,800	2,777
2017-07-05	2,738	2,775	2,735	2,773	516,900	2,773
2017-07-04	2,753	2,769	2,739	2,750	614,200	2,750
2017-07-03	2,728	2,750	2,709	2,736	544,200	2,736
2017-06-30	2,729	2,734	2,711	2,722	715,800	2,722
2017-06-29	2,761	2,784	2,720	2,725	886,600	2,725
2017-06-28	2,756	2,767	2,727	2,732	795,600	2,732
2017-06-27	2,730	2,758	2,730	2,753	611,200	2,753
2017-06-26	2,707	2,728	2,703	2,722	294,700	2,722
2017-06-23	2,711	2,723	2,701	2,720	383,500	2,720
2017-06-22	2,716	2,733	2,710	2,714	384,300	2,714
2017-06-21	2,703	2,726	2,693	2,723	483,500	2,723
2017-06-20	2,736	2,748	2,718	2,727	692,200	2,727
2017-06-19	2,670	2,728	2,666	2,710	653,700	2,710
2017-06-16	2,690	2,718	2,663	2,678	980,700	2,678
2017-06-15	2,596	2,662	2,589	2,653	618,100	2,653
2017-06-14	2,680	2,690	2,622	2,627	624,600	2,627
2017-06-13	2,585	2,617	2,585	2,609	507,900	2,609
2017-06-12	2,604	2,620	2,580	2,582	610,200	2,582
2017-06-09	2,600	2,616	2,556	2,604	1,042,700	2,604
2017-06-08	2,569	2,595	2,560	2,562	770,900	2,562
2017-06-07	2,534	2,557	2,521	2,551	577,200	2,551
2017-06-06	2,508	2,566	2,507	2,543	848,200	2,543
2017-06-05	2,502	2,518	2,482	2,512	676,300	2,512
2017-06-02	2,476	2,545	2,476	2,531	1,158,400	2,531
2017-06-01	2,403	2,472	2,402	2,468	980,500	2,468
2017-05-31	2,428	2,433	2,396	2,401	753,100	2,401
2017-05-30	2,443	2,448	2,421	2,433	340,400	2,433
2017-05-29	2,449	2,463	2,437	2,443	651,800	2,443
2017-05-26	2,466	2,472	2,454	2,456	541,600	2,456
2017-05-25	2,479	2,509	2,478	2,478	613,400	2,478
2017-05-24	2,477	2,512	2,453	2,491	655,300	2,491
2017-05-23	2,452	2,464	2,436	2,445	418,700	2,445
2017-05-22	2,456	2,461	2,444	2,454	522,400	2,454
2017-05-19	2,448	2,461	2,433	2,453	554,000	2,453
2017-05-18	2,465	2,503	2,439	2,448	1,187,800	2,448
2017-05-17	2,505	2,524	2,493	2,508	534,800	2,508
2017-05-16	2,534	2,538	2,511	2,531	726,300	2,531
2017-05-15	2,493	2,534	2,479	2,534	894,500	2,534
2017-05-12	2,505	2,537	2,499	2,525	1,680,800	2,525
2017-05-11	2,462	2,482	2,449	2,473	745,100	2,473
2017-05-10	2,455	2,467	2,442	2,449	1,357,500	2,449
2017-05-09	2,425	2,454	2,416	2,452	1,398,900	2,452
2017-05-08	2,375	2,417	2,370	2,416	1,136,500	2,416
2017-05-02	2,337	2,359	2,320	2,342	459,700	2,342
2017-05-01	2,319	2,342	2,307	2,335	658,300	2,335
2017-04-28	2,372	2,377	2,321	2,329	628,400	2,329
2017-04-27	2,335	2,388	2,334	2,384	760,600	2,384
2017-04-26	2,332	2,347	2,316	2,341	807,600	2,341
2017-04-25	2,300	2,330	2,295	2,318	616,300	2,318
2017-04-24	2,300	2,324	2,287	2,297	700,100	2,297
2017-04-21	2,297	2,299	2,257	2,261	1,184,900	2,261
2017-04-20	2,250	2,296	2,239	2,275	1,090,400	2,275
2017-04-19	2,262	2,298	2,247	2,279	776,600	2,279
2017-04-18	2,274	2,308	2,272	2,286	731,100	2,286
2017-04-17	2,247	2,254	2,213	2,247	757,800	2,247
2017-04-14	2,240	2,281	2,222	2,261	967,900	2,261
2017-04-13	2,257	2,269	2,241	2,261	996,000	2,261
2017-04-12	2,292	2,297	2,269	2,289	503,400	2,289
2017-04-11	2,291	2,317	2,288	2,304	516,600	2,304
2017-04-10	2,332	2,345	2,305	2,327	620,100	2,327
2017-04-07	2,319	2,335	2,293	2,313	867,000	2,313
2017-04-06	2,288	2,299	2,273	2,286	951,900	2,286
2017-04-05	2,375	2,386	2,291	2,303	947,000	2,303
2017-04-04	2,360	2,371	2,339	2,356	838,300	2,356
2017-04-03	2,340	2,388	2,325	2,374	906,100	2,374
2017-03-31	2,398	2,419	2,344	2,344	729,600	2,344
2017-03-30	2,393	2,410	2,380	2,380	463,500	2,380
2017-03-29	2,419	2,430	2,403	2,410	513,400	2,410
2017-03-28	2,399	2,422	2,390	2,410	806,900	2,410
2017-03-27	2,359	2,371	2,340	2,365	717,800	2,365
2017-03-24	2,364	2,417	2,355	2,392	1,029,700	2,392
2017-03-23	2,426	2,428	2,360	2,363	1,306,500	2,363
2017-03-22	2,435	2,464	2,435	2,442	954,200	2,442
2017-03-21	2,456	2,498	2,454	2,485	754,700	2,485
2017-03-17	2,451	2,471	2,438	2,466	620,900	2,466
2017-03-16	2,458	2,487	2,445	2,465	748,000	2,465
2017-03-15	2,475	2,487	2,463	2,480	399,500	2,480
2017-03-14	2,510	2,511	2,479	2,492	592,100	2,492
2017-03-13	2,477	2,511	2,462	2,508	661,700	2,508
2017-03-10	2,462	2,487	2,452	2,470	1,248,000	2,470
2017-03-09	2,477	2,477	2,456	2,463	781,400	2,463
2017-03-08	2,493	2,499	2,475	2,480	585,200	2,480
2017-03-07	2,502	2,517	2,485	2,502	433,100	2,502
2017-03-06	2,500	2,532	2,486	2,517	549,200	2,517
2017-03-03	2,492	2,523	2,489	2,511	531,600	2,511
2017-03-02	2,536	2,537	2,508	2,517	694,200	2,517
2017-03-01	2,497	2,504	2,481	2,497	557,800	2,497
2017-02-28	2,463	2,516	2,463	2,490	826,400	2,490
2017-02-27	2,507	2,511	2,447	2,455	992,600	2,455
2017-02-24	2,537	2,559	2,526	2,537	405,600	2,537
2017-02-23	2,554	2,554	2,520	2,546	701,800	2,546
2017-02-22	2,580	2,590	2,548	2,552	635,100	2,552
2017-02-21	2,560	2,581	2,541	2,576	643,700	2,576
2017-02-20	2,534	2,571	2,523	2,562	490,300	2,562
2017-02-17	2,550	2,572	2,525	2,535	1,120,500	2,535
2017-02-16	2,568	2,608	2,527	2,579	1,388,200	2,579
2017-02-15	2,640	2,672	2,620	2,623	767,800	2,623
2017-02-14	2,658	2,674	2,608	2,613	590,000	2,613
2017-02-13	2,700	2,716	2,668	2,670	423,700	2,670
2017-02-10	2,662	2,689	2,647	2,678	656,400	2,678
2017-02-09	2,641	2,650	2,619	2,623	523,100	2,623
2017-02-08	2,750	2,796	2,630	2,660	1,117,400	2,660
2017-02-07	2,609	2,675	2,609	2,664	603,000	2,664
2017-02-06	2,680	2,688	2,620	2,636	457,800	2,636
2017-02-03	2,572	2,648	2,551	2,635	627,100	2,635
2017-02-02	2,641	2,641	2,569	2,575	624,100	2,575
2017-02-01	2,551	2,636	2,551	2,631	572,200	2,631
2017-01-31	2,583	2,605	2,567	2,580	724,500	2,580
2017-01-30	2,611	2,624	2,580	2,613	509,000	2,613
2017-01-27	2,597	2,648	2,594	2,637	697,100	2,637
2017-01-26	2,562	2,595	2,554	2,590	562,300	2,590
2017-01-25	2,551	2,551	2,518	2,526	489,200	2,526
2017-01-24	2,524	2,536	2,496	2,496	742,100	2,496
2017-01-23	2,541	2,573	2,519	2,551	855,100	2,551
2017-01-20	2,551	2,564	2,527	2,553	1,008,900	2,553
2017-01-19	2,554	2,595	2,546	2,565	1,067,100	2,565
2017-01-18	2,488	2,513	2,469	2,506	512,900	2,506
2017-01-17	2,513	2,520	2,476	2,498	615,500	2,498
2017-01-16	2,566	2,583	2,533	2,536	411,500	2,536
2017-01-13	2,553	2,593	2,548	2,585	775,900	2,585
2017-01-12	2,566	2,581	2,535	2,551	654,000	2,551
2017-01-11	2,547	2,586	2,540	2,575	1,028,300	2,575
2017-01-10	2,618	2,625	2,561	2,563	1,010,200	2,563
2017-01-06	2,634	2,639	2,610	2,628	901,400	2,628
2017-01-05	2,636	2,652	2,610	2,652	959,000	2,652
2017-01-04	2,637	2,646	2,532	2,639	1,314,800	2,639

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30