8358 スルガ銀行(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	405	417	400	406	8,222,400	406
2018-12-27	412	417	402	407	8,696,600	407
2018-12-26	391	402	385	390	7,811,900	390
2018-12-25	377	396	374	386	8,132,500	386
2018-12-21	412	414	396	404	12,601,100	404
2018-12-20	424	435	411	414	11,665,800	414
2018-12-19	441	449	430	432	8,110,100	432
2018-12-18	451	453	434	441	11,422,200	441
2018-12-17	474	479	454	458	8,880,200	458
2018-12-14	487	492	474	476	8,594,800	476
2018-12-13	487	498	482	491	6,566,600	491
2018-12-12	483	490	480	483	6,686,200	483
2018-12-11	493	495	481	486	6,563,300	486
2018-12-10	497	504	489	495	7,745,700	495
2018-12-07	508	516	500	501	6,549,400	501
2018-12-06	510	513	498	510	7,634,500	510
2018-12-05	510	524	509	513	7,021,200	513
2018-12-04	536	543	522	522	9,611,600	522
2018-12-03	544	546	529	538	8,403,400	538
2018-11-30	544	547	526	538	11,207,200	538
2018-11-29	563	567	538	540	9,990,700	540
2018-11-28	579	579	556	557	10,433,200	557
2018-11-27	567	577	558	576	10,398,900	576
2018-11-26	544	567	542	557	10,471,400	557
2018-11-22	546	548	536	541	7,249,900	541
2018-11-21	541	552	534	550	8,536,600	550
2018-11-20	546	569	540	546	15,364,800	546
2018-11-19	536	557	530	544	12,411,500	544
2018-11-16	579	590	538	546	25,558,900	546
2018-11-15	534	596	531	589	41,809,100	589
2018-11-14	532	550	523	538	10,418,900	538
2018-11-13	520	530	508	527	11,501,700	527
2018-11-12	540	546	523	527	16,468,600	527
2018-11-09	584	587	545	548	28,914,700	548
2018-11-08	570	610	563	590	69,567,700	590
2018-11-07	510	530	506	510	11,034,800	510
2018-11-06	513	519	502	507	11,103,700	507
2018-11-05	536	568	503	506	24,478,600	506
2018-11-02	534	559	530	544	11,415,600	544
2018-11-01	529	544	525	533	8,293,100	533
2018-10-31	525	534	512	533	10,226,600	533
2018-10-30	494	527	492	527	13,494,500	527
2018-10-29	488	512	486	497	10,883,100	497
2018-10-26	494	496	476	487	13,783,600	487
2018-10-25	492	505	491	491	12,564,500	491
2018-10-24	508	515	494	507	13,017,600	507
2018-10-23	517	523	506	507	9,869,500	507
2018-10-22	524	528	510	525	10,986,800	525
2018-10-19	523	525	502	516	18,516,900	516
2018-10-18	558	566	516	529	26,405,900	529
2018-10-17	577	579	557	558	11,229,300	558
2018-10-16	597	598	562	571	13,324,400	571
2018-10-15	592	602	585	593	10,699,900	593
2018-10-12	585	617	581	598	20,196,400	598
2018-10-11	560	600	558	580	16,114,900	580
2018-10-10	584	602	566	590	23,119,700	590
2018-10-09	603	603	548	574	31,355,400	574
2018-10-05	624	628	594	607	30,235,100	607
2018-10-04	640	660	601	617	70,759,900	617
2018-10-03	614	678	579	650	144,581,600	650
2018-10-02	555	597	554	584	29,904,600	584
2018-10-01	562	564	537	550	15,320,600	550
2018-09-28	574	579	563	568	16,323,000	568
2018-09-27	598	607	566	570	26,493,900	570
2018-09-26	564	599	561	586	38,299,800	586
2018-09-25	613	614	558	560	54,945,600	560
2018-09-21	549	620	539	620	81,340,000	620
2018-09-20	537	540	518	520	12,504,200	520
2018-09-19	545	555	527	534	20,111,500	534
2018-09-18	512	544	500	527	28,322,800	527
2018-09-14	498	507	478	503	25,538,600	503
2018-09-13	498	509	490	491	16,165,600	491
2018-09-12	530	530	481	497	48,135,700	497
2018-09-11	575	581	540	542	23,014,500	542
2018-09-10	589	613	562	571	43,616,200	571
2018-09-07	563	581	543	569	23,470,900	569
2018-09-06	601	603	564	568	14,240,200	568
2018-09-05	576	608	576	603	20,914,400	603
2018-09-04	575	584	564	580	16,493,000	580
2018-09-03	596	613	577	583	17,464,700	583
2018-08-31	608	622	601	603	42,692,900	603
2018-08-30	649	656	630	640	29,058,700	640
2018-08-29	615	657	612	648	42,431,500	648
2018-08-28	667	670	603	612	48,986,600	612
2018-08-27	570	612	570	607	34,276,000	607
2018-08-24	580	586	559	564	31,306,400	564
2018-08-23	614	629	557	563	54,135,200	563
2018-08-22	675	675	620	620	10,828,500	620
2018-08-21	774	780	762	770	2,675,200	770
2018-08-20	785	807	776	778	3,300,800	778
2018-08-17	776	783	768	781	3,318,500	781
2018-08-16	756	783	753	769	5,041,400	769
2018-08-15	772	800	766	776	7,481,500	776
2018-08-14	789	815	776	811	6,047,000	811
2018-08-13	825	827	792	801	7,499,500	801
2018-08-10	901	904	851	851	9,711,100	851
2018-08-09	939	945	927	927	2,811,600	927
2018-08-08	934	946	916	941	3,633,300	941
2018-08-07	951	957	929	947	3,832,700	947
2018-08-06	983	983	951	960	3,729,400	960
2018-08-03	1,019	1,022	994	995	2,790,400	995
2018-08-02	1,030	1,046	1,014	1,019	3,631,900	1,019
2018-08-01	1,010	1,041	995	1,034	4,336,600	1,034
2018-07-31	1,054	1,054	997	1,001	5,587,200	1,001
2018-07-30	1,036	1,054	1,024	1,041	4,264,400	1,041
2018-07-27	986	1,022	985	1,014	3,242,100	1,014
2018-07-26	982	990	974	984	1,964,600	984
2018-07-25	985	995	974	979	2,252,500	979
2018-07-24	990	995	974	980	2,748,000	980
2018-07-23	974	1,001	971	982	3,994,500	982
2018-07-20	975	979	956	961	2,219,800	961
2018-07-19	971	978	960	973	1,581,200	973
2018-07-18	980	989	971	972	2,109,400	972
2018-07-17	955	981	954	971	2,797,900	971
2018-07-13	965	971	957	959	2,457,100	959
2018-07-12	986	993	961	961	2,464,600	961
2018-07-11	979	986	965	981	2,906,000	981
2018-07-10	996	1,003	973	989	3,403,100	989
2018-07-09	968	997	963	981	3,587,100	981
2018-07-06	921	975	918	954	5,173,900	954
2018-07-05	939	944	917	920	3,238,400	920
2018-07-04	935	965	931	943	2,255,900	943
2018-07-03	975	982	940	949	3,040,300	949
2018-07-02	999	999	970	974	2,773,200	974
2018-06-29	965	999	963	991	3,309,900	991
2018-06-28	962	975	954	958	2,851,500	958
2018-06-27	988	997	956	965	3,410,300	965
2018-06-26	965	1,005	965	994	4,465,800	994
2018-06-25	954	1,014	953	959	3,318,400	959
2018-06-22	947	955	936	954	5,328,200	954
2018-06-21	980	990	967	971	3,573,600	971
2018-06-20	994	1,004	967	994	5,611,800	994
2018-06-19	1,020	1,032	996	1,001	6,216,800	1,001
2018-06-18	1,052	1,054	1,027	1,037	2,579,200	1,037
2018-06-15	1,070	1,082	1,055	1,056	2,356,400	1,056
2018-06-14	1,073	1,090	1,058	1,066	3,143,000	1,066
2018-06-13	1,093	1,100	1,061	1,068	4,733,500	1,068
2018-06-12	1,059	1,108	1,049	1,098	6,275,200	1,098
2018-06-11	1,070	1,083	1,048	1,055	4,278,100	1,055
2018-06-08	1,115	1,139	1,081	1,085	5,519,700	1,085
2018-06-07	1,136	1,170	1,097	1,129	7,146,500	1,129
2018-06-06	1,210	1,214	1,142	1,155	6,284,800	1,155
2018-06-05	1,265	1,276	1,233	1,239	3,358,600	1,239
2018-06-04	1,224	1,292	1,215	1,276	4,648,400	1,276
2018-06-01	1,248	1,264	1,206	1,254	3,910,100	1,254
2018-05-31	1,234	1,259	1,210	1,256	5,810,200	1,256
2018-05-30	1,194	1,220	1,181	1,216	3,683,100	1,216
2018-05-29	1,240	1,246	1,187	1,231	4,314,900	1,231
2018-05-28	1,242	1,272	1,232	1,262	2,671,900	1,262
2018-05-25	1,243	1,266	1,238	1,242	3,953,200	1,242
2018-05-24	1,260	1,293	1,240	1,258	5,830,100	1,258
2018-05-23	1,312	1,328	1,296	1,302	4,637,300	1,302
2018-05-22	1,384	1,385	1,322	1,337	4,048,600	1,337
2018-05-21	1,406	1,407	1,378	1,385	2,784,400	1,385
2018-05-18	1,377	1,426	1,372	1,410	3,466,000	1,410
2018-05-17	1,365	1,397	1,346	1,383	4,231,300	1,383
2018-05-16	1,405	1,428	1,302	1,357	8,947,200	1,357
2018-05-15	1,490	1,519	1,469	1,509	3,419,400	1,509
2018-05-14	1,430	1,510	1,428	1,472	3,750,300	1,472
2018-05-11	1,580	1,587	1,455	1,487	6,649,200	1,487
2018-05-10	1,630	1,650	1,569	1,596	5,719,900	1,596
2018-05-09	1,439	1,548	1,439	1,538	5,185,300	1,538
2018-05-08	1,513	1,521	1,380	1,422	6,809,700	1,422
2018-05-07	1,488	1,620	1,486	1,544	6,499,500	1,544
2018-05-02	1,477	1,498	1,463	1,488	1,901,700	1,488
2018-05-01	1,480	1,490	1,447	1,474	3,025,000	1,474
2018-04-27	1,482	1,508	1,462	1,488	4,615,300	1,488
2018-04-26	1,426	1,449	1,404	1,435	3,953,000	1,435
2018-04-25	1,376	1,436	1,371	1,426	4,448,600	1,426
2018-04-24	1,346	1,362	1,336	1,360	2,905,800	1,360
2018-04-23	1,326	1,350	1,314	1,334	4,629,000	1,334
2018-04-20	1,276	1,327	1,252	1,321	6,709,000	1,321
2018-04-19	1,225	1,335	1,200	1,276	15,435,900	1,276
2018-04-18	1,529	1,532	1,239	1,255	15,071,600	1,255
2018-04-17	1,566	1,590	1,551	1,554	2,505,200	1,554
2018-04-16	1,590	1,620	1,544	1,563	2,914,000	1,563
2018-04-13	1,563	1,605	1,563	1,594	1,683,000	1,594
2018-04-12	1,537	1,566	1,522	1,554	2,029,100	1,554
2018-04-11	1,631	1,647	1,549	1,575	3,607,000	1,575
2018-04-10	1,540	1,608	1,535	1,599	3,982,200	1,599
2018-04-09	1,484	1,520	1,473	1,504	1,963,400	1,504
2018-04-06	1,491	1,510	1,467	1,492	1,835,400	1,492
2018-04-05	1,515	1,534	1,485	1,511	1,984,200	1,511
2018-04-04	1,438	1,479	1,431	1,471	1,803,900	1,471
2018-04-03	1,457	1,461	1,431	1,441	1,240,100	1,441
2018-03-30	1,475	1,483	1,450	1,469	990,600	1,469
2018-03-29	1,480	1,495	1,463	1,476	1,736,900	1,476
2018-03-28	1,508	1,520	1,460	1,484	2,093,300	1,484
2018-03-27	1,542	1,573	1,542	1,558	2,153,900	1,558
2018-03-26	1,476	1,524	1,473	1,521	2,057,600	1,521
2018-03-23	1,461	1,508	1,459	1,494	2,750,300	1,494
2018-03-22	1,505	1,512	1,492	1,501	2,359,900	1,501
2018-03-20	1,560	1,563	1,522	1,527	2,328,600	1,527
2018-03-19	1,552	1,588	1,544	1,574	1,891,700	1,574
2018-03-16	1,605	1,618	1,576	1,578	2,010,700	1,578
2018-03-15	1,647	1,649	1,601	1,604	1,991,300	1,604
2018-03-14	1,650	1,671	1,642	1,648	1,624,200	1,648
2018-03-13	1,653	1,671	1,646	1,665	1,684,200	1,665
2018-03-12	1,670	1,694	1,657	1,677	1,807,100	1,677
2018-03-09	1,673	1,693	1,653	1,661	1,583,000	1,661
2018-03-08	1,661	1,714	1,660	1,673	1,484,500	1,673
2018-03-07	1,702	1,715	1,644	1,651	1,669,600	1,651
2018-03-06	1,742	1,764	1,736	1,736	1,165,500	1,736
2018-03-05	1,687	1,745	1,685	1,724	1,938,700	1,724
2018-03-02	1,667	1,702	1,662	1,696	1,904,300	1,696
2018-03-01	1,736	1,745	1,689	1,693	2,994,500	1,693
2018-02-28	1,791	1,801	1,763	1,764	3,059,500	1,764
2018-02-27	1,875	1,875	1,823	1,831	2,323,900	1,831
2018-02-26	1,872	1,889	1,856	1,875	1,291,200	1,875
2018-02-23	1,853	1,897	1,845	1,887	2,288,700	1,887
2018-02-22	1,866	1,892	1,861	1,872	1,865,400	1,872
2018-02-21	1,912	1,925	1,877	1,880	1,878,100	1,880
2018-02-20	1,952	1,953	1,917	1,938	1,438,500	1,938
2018-02-19	2,005	2,026	1,992	2,013	1,056,500	2,013
2018-02-16	1,958	2,002	1,947	1,992	765,200	1,992
2018-02-15	1,980	1,996	1,959	1,964	1,051,500	1,964
2018-02-14	2,008	2,013	1,951	1,954	1,516,900	1,954
2018-02-13	2,046	2,066	1,999	2,005	1,711,000	2,005
2018-02-09	1,971	2,032	1,955	2,029	1,657,600	2,029
2018-02-08	1,962	2,073	1,957	2,053	3,164,100	2,053
2018-02-07	2,200	2,233	2,154	2,156	1,848,900	2,156
2018-02-06	2,155	2,179	2,094	2,144	1,692,200	2,144
2018-02-05	2,238	2,278	2,232	2,250	1,166,800	2,250
2018-02-02	2,257	2,278	2,236	2,267	1,104,600	2,267
2018-02-01	2,224	2,267	2,204	2,262	1,650,700	2,262
2018-01-31	2,204	2,243	2,197	2,202	1,582,700	2,202
2018-01-30	2,218	2,224	2,201	2,217	1,552,500	2,217
2018-01-29	2,219	2,254	2,192	2,224	1,037,800	2,224
2018-01-26	2,259	2,285	2,231	2,232	1,054,000	2,232
2018-01-25	2,252	2,272	2,200	2,250	2,120,700	2,250
2018-01-24	2,291	2,303	2,261	2,286	1,729,100	2,286
2018-01-23	2,327	2,330	2,278	2,291	3,007,600	2,291
2018-01-22	2,426	2,434	2,341	2,364	2,979,800	2,364
2018-01-19	2,503	2,505	2,447	2,452	1,284,500	2,452
2018-01-18	2,552	2,566	2,511	2,514	1,407,400	2,514
2018-01-17	2,437	2,507	2,416	2,502	744,400	2,502
2018-01-16	2,536	2,538	2,506	2,525	544,700	2,525
2018-01-15	2,534	2,557	2,520	2,541	695,700	2,541
2018-01-12	2,518	2,553	2,503	2,519	754,800	2,519
2018-01-11	2,526	2,534	2,498	2,530	735,100	2,530
2018-01-10	2,536	2,569	2,536	2,544	905,100	2,544
2018-01-09	2,550	2,559	2,505	2,537	684,900	2,537
2018-01-05	2,500	2,521	2,482	2,516	788,500	2,516
2018-01-04	2,456	2,469	2,423	2,469	623,800	2,469

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