1. HOME >
  2. 株価時系列 >
  3. 8358 >
  4. 2020年

8358 スルガ銀行(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303403433363381,182,100338
2020-12-293353413343401,812,300340
2020-12-283333393323362,137,900336
2020-12-253313383293371,481,800337
2020-12-243223323223303,756,400330
2020-12-233263273193202,672,000320
2020-12-223313323263282,145,100328
2020-12-213343383303322,905,400332
2020-12-183293343283321,774,200332
2020-12-173333353283282,006,900328
2020-12-163383383333331,107,100333
2020-12-153333373313331,545,200333
2020-12-143313363313321,319,600332
2020-12-113313363303341,256,500334
2020-12-103333383323321,752,100332
2020-12-093293343283333,346,400333
2020-12-083283343273312,513,000331
2020-12-073373393293303,077,900330
2020-12-043403423363371,151,800337
2020-12-033433453403401,805,900340
2020-12-023463493423432,074,700343
2020-12-013403443383431,504,000343
2020-11-303523543373374,123,100337
2020-11-273593603543561,259,300356
2020-11-263523603503561,560,900356
2020-11-253653663553561,841,700356
2020-11-243633643573591,652,500359
2020-11-203503603493581,218,400358
2020-11-193553573503531,174,600353
2020-11-183623623533572,151,500357
2020-11-173663693593681,602,700368
2020-11-163603673543601,706,000360
2020-11-133603623493542,558,700354
2020-11-123663683603651,877,600365
2020-11-113743753663692,559,400369
2020-11-103693713563663,174,900366
2020-11-093553563503531,458,900353
2020-11-063503573473561,804,100356
2020-11-053463463393462,220,500346
2020-11-043573583503512,357,200351
2020-11-023433543423532,785,900353
2020-10-303383463353393,272,200339
2020-10-293323393313332,881,400333
2020-10-283463463353393,152,000339
2020-10-273613613493513,311,200351
2020-10-263673703653661,143,000366
2020-10-233743763663731,351,100373
2020-10-223683703643671,384,400367
2020-10-213703773693711,151,000371
2020-10-203703723663671,516,000367
2020-10-193693733683711,600,500371
2020-10-163683693633651,703,600365
2020-10-153723733673681,875,300368
2020-10-143733763703741,645,100374
2020-10-133833853753801,462,700380
2020-10-123733783703781,528,800378
2020-10-093833833743761,697,200376
2020-10-083863863783801,291,900380
2020-10-073783833763821,223,600382
2020-10-063833873783842,401,100384
2020-10-053733823733772,634,500377
2020-10-023833843703721,886,000372
2020-09-303883903793792,538,000379
2020-09-293993993923951,154,000395
2020-09-283923983893981,307,700398
2020-09-253883923873891,268,400389
2020-09-243893893833832,132,800383
2020-09-233973973923931,656,100393
2020-09-184024043994021,301,100402
2020-09-174054103973983,225,500398
2020-09-163994043974021,694,900402
2020-09-154004033944032,087,100403
2020-09-143994023963991,980,300399
2020-09-113953963903931,065,900393
2020-09-103893943853931,702,200393
2020-09-093953973873922,274,500392
2020-09-084004043964032,149,200403
2020-09-073904033903973,309,000397
2020-09-043793933773903,446,900390
2020-09-033823863803832,444,500383
2020-09-023863863763781,786,100378
2020-09-013833833773801,503,800380
2020-08-313873903813811,887,400381
2020-08-283853923763802,376,800380
2020-08-273793843783791,419,100379
2020-08-263793893783861,859,000386
2020-08-253793833753822,643,800382
2020-08-24368371367370792,600370
2020-08-213703733663671,074,700367
2020-08-203653753643682,336,600368
2020-08-193663673633652,986,900365
2020-08-183773773663712,256,300371
2020-08-173903963793793,299,200379
2020-08-143983993913932,440,400393
2020-08-134054063953961,667,300396
2020-08-123924053923972,827,700397
2020-08-113743943743932,931,800393
2020-08-073713733683721,467,200372
2020-08-063743783713731,818,700373
2020-08-053703763683761,138,200376
2020-08-043673753663742,405,700374
2020-08-033593653553621,633,900362
2020-07-313773773533532,486,100353
2020-07-303813853753781,435,700378
2020-07-293753863733821,668,400382
2020-07-283803883803811,859,500381
2020-07-273703783653771,603,600377
2020-07-223743793733731,222,300373
2020-07-213753763693701,855,000370
2020-07-203723813693811,306,400381
2020-07-173823853713742,024,600374
2020-07-163833863753793,055,500379
2020-07-153763833723772,051,300377
2020-07-143733813703762,013,600376
2020-07-133643763633722,095,600372
2020-07-103633643553552,112,400355
2020-07-093663723643682,931,100368
2020-07-083693803673702,109,200370
2020-07-073783803703722,172,300372
2020-07-063703833703821,579,600382
2020-07-033733773653702,279,200370
2020-07-023693783683741,779,500374
2020-07-013853873713722,772,000372
2020-06-303803883773772,098,900377
2020-06-293773783723752,882,200375
2020-06-263923923873881,521,600388
2020-06-253883883793823,104,900382
2020-06-244054053943953,291,500395
2020-06-234094154034092,738,200409
2020-06-224084104044041,682,300404
2020-06-194144144074081,843,200408
2020-06-184104134034102,032,100410
2020-06-174154214114162,022,500416
2020-06-164074164044143,016,500414
2020-06-154034063913922,940,400392
2020-06-124004103974054,813,700405
2020-06-114334344254253,382,800425
2020-06-104404454344402,462,600440
2020-06-094394454374443,919,200444
2020-06-084244334214314,140,000431
2020-06-054094174054162,082,400416
2020-06-044104124034053,222,200405
2020-06-034074104014032,546,500403
2020-06-023954083943992,992,300399
2020-06-013944003893922,558,200392
2020-05-294034093903914,565,600391
2020-05-284054184044115,503,800411
2020-05-273803993803976,224,900397
2020-05-263673743643732,612,700373
2020-05-253673713623642,214,100364
2020-05-223683733643652,128,200365
2020-05-213643733623723,076,800372
2020-05-203493663493623,076,100362
2020-05-193533613533533,461,000353
2020-05-183403473393453,161,500345
2020-05-153543613453463,184,300346
2020-05-143593623503502,576,700350
2020-05-133623673593622,962,500362
2020-05-123783783693703,264,300370
2020-05-113713813713763,584,100376
2020-05-083643703643693,193,100369
2020-05-073653703623642,440,300364
2020-05-013683753663712,955,400371
2020-04-303783833763763,474,500376
2020-04-283763783683693,356,500369
2020-04-273613703573683,941,100368
2020-04-243543593503585,141,400358
2020-04-233543583483583,750,300358
2020-04-223473563463522,684,300352
2020-04-213523563463503,194,500350
2020-04-203453573453542,698,800354
2020-04-173463553433473,379,500347
2020-04-163393443333433,320,100343
2020-04-153453523423444,143,200344
2020-04-143503533433532,626,400353
2020-04-133523563473483,233,600348
2020-04-103443553363535,450,000353
2020-04-093553553403454,001,500345
2020-04-083513563433533,696,300353
2020-04-073533563363493,810,700349
2020-04-063223423173394,837,900339
2020-04-033343393213263,138,300326
2020-04-023363413273294,720,700329
2020-04-013503623413444,823,800344
2020-03-313703753543545,255,600354
2020-03-303513743463706,647,000370
2020-03-273923933673888,262,800388
2020-03-263944043753798,640,500379
2020-03-253854013804005,883,300400
2020-03-243703773613745,500,800374
2020-03-233543573363556,816,200355
2020-03-193453523213529,710,300352
2020-03-183163393133266,922,400326
2020-03-1728031327931112,550,200311
2020-03-163013082902944,847,500294
2020-03-132823102782939,416,900293
2020-03-123193283093129,314,700312
2020-03-113453493273276,048,000327
2020-03-103183453093457,368,200345
2020-03-093593603303336,104,600333
2020-03-063893893793794,426,700379
2020-03-054004053943953,362,800395
2020-03-043914003893953,494,600395
2020-03-034094183983995,820,600399
2020-03-023834083834006,645,200400
2020-02-283853933833888,077,900388
2020-02-274204214004047,486,400404
2020-02-264304334214234,410,200423
2020-02-254284404254353,923,000435
2020-02-214364544354484,713,600448
2020-02-204524534354365,498,600436
2020-02-194544574444555,605,300455
2020-02-184604704544556,562,300455
2020-02-1747847844746814,377,900468
2020-02-144354474314465,080,900446
2020-02-134394394334343,005,300434
2020-02-124414434354412,524,500441
2020-02-104314424274403,237,500440
2020-02-074494494334343,630,700434
2020-02-064504554434463,771,200446
2020-02-054454464374423,320,200442
2020-02-044314404284382,880,300438
2020-02-034254324234323,262,400432
2020-01-314374384284342,781,300434
2020-01-304354424264315,031,600431
2020-01-294414474394414,272,600441
2020-01-284274414264384,965,500438
2020-01-274244304224273,281,800427
2020-01-244434434334363,705,900436
2020-01-234504544424443,203,300444
2020-01-224494554454532,532,000453
2020-01-214544554484512,886,800451
2020-01-204504644504544,644,200454
2020-01-174434544404504,055,900450
2020-01-164484504404412,445,700441
2020-01-154524554434463,925,000446
2020-01-144634654564572,870,600457
2020-01-104614634584582,242,500458
2020-01-094664684574643,792,200464
2020-01-084714714554615,504,700461
2020-01-074864894784783,647,600478
2020-01-064874934824853,094,800485

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