8358 スルガ銀行(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	422	427	419	423	527,900	423
2022-12-29	426	427	420	420	599,300	420
2022-12-28	434	437	420	428	1,740,700	428
2022-12-27	428	437	427	436	1,543,100	436
2022-12-26	434	434	424	426	512,800	426
2022-12-23	432	434	423	431	1,065,300	431
2022-12-22	425	433	418	433	1,395,100	433
2022-12-21	438	455	423	423	2,682,000	423
2022-12-20	413	437	412	428	2,572,700	428
2022-12-19	410	413	407	411	572,300	411
2022-12-16	407	413	407	410	766,500	410
2022-12-15	405	410	405	409	461,300	409
2022-12-14	410	411	404	404	464,800	404
2022-12-13	408	412	406	412	693,300	412
2022-12-12	406	410	405	406	351,300	406
2022-12-09	403	410	403	406	388,800	406
2022-12-08	409	409	400	407	741,000	407
2022-12-07	406	414	406	411	626,700	411
2022-12-06	406	411	405	406	589,800	406
2022-12-05	405	408	402	407	1,051,100	407
2022-12-02	414	414	403	409	1,231,700	409
2022-12-01	430	430	415	417	945,800	417
2022-11-30	438	438	424	429	1,270,300	429
2022-11-29	434	438	427	433	1,380,400	433
2022-11-28	458	459	437	440	1,557,700	440
2022-11-25	436	454	435	454	1,980,500	454
2022-11-24	425	436	425	435	1,209,900	435
2022-11-22	418	424	416	424	660,400	424
2022-11-21	415	418	414	416	657,800	416
2022-11-18	423	424	413	415	588,600	415
2022-11-17	421	423	416	421	591,500	421
2022-11-16	411	426	408	424	1,082,500	424
2022-11-15	399	412	399	411	1,067,700	411
2022-11-14	398	405	396	399	955,800	399
2022-11-11	399	403	399	403	1,016,600	403
2022-11-10	395	399	393	395	648,900	395
2022-11-09	395	399	393	396	451,400	396
2022-11-08	395	399	388	398	1,002,600	398
2022-11-07	393	394	387	387	435,500	387
2022-11-04	391	397	390	390	678,900	390
2022-11-02	391	395	391	392	492,100	392
2022-11-01	395	397	391	391	455,500	391
2022-10-31	394	397	390	394	599,100	394
2022-10-28	391	396	387	390	2,513,700	390
2022-10-27	402	402	393	394	1,031,300	394
2022-10-26	399	404	398	403	643,400	403
2022-10-25	396	399	392	398	578,700	398
2022-10-24	399	403	396	397	933,900	397
2022-10-21	390	401	386	397	1,080,800	397
2022-10-20	385	390	385	390	465,700	390
2022-10-19	385	389	385	388	478,600	388
2022-10-18	383	388	382	385	825,600	385
2022-10-17	382	386	379	381	688,000	381
2022-10-14	379	382	375	382	926,600	382
2022-10-13	371	375	371	373	449,100	373
2022-10-12	372	374	370	372	461,100	372
2022-10-11	370	375	370	373	762,900	373
2022-10-07	371	377	371	373	485,700	373
2022-10-06	376	378	375	376	416,200	376
2022-10-05	378	379	373	374	433,000	374
2022-10-04	373	378	371	374	613,900	374
2022-10-03	370	371	364	367	623,000	367
2022-09-30	374	378	372	372	489,200	372
2022-09-29	372	375	369	375	560,100	375
2022-09-28	368	370	363	370	873,600	370
2022-09-27	371	375	369	369	623,000	369
2022-09-26	372	375	367	370	667,900	370
2022-09-22	378	382	376	377	482,800	377
2022-09-21	382	392	382	383	646,800	383
2022-09-20	390	391	386	386	755,300	386
2022-09-16	378	390	378	387	1,883,200	387
2022-09-15	375	378	371	377	448,300	377
2022-09-14	373	375	370	372	425,600	372
2022-09-13	374	376	372	376	357,700	376
2022-09-12	379	379	374	375	430,600	375
2022-09-09	371	378	371	378	760,200	378
2022-09-08	370	374	369	373	596,200	373
2022-09-07	369	369	363	366	744,900	366
2022-09-06	375	375	370	370	417,200	370
2022-09-05	374	375	370	372	437,000	372
2022-09-02	373	376	369	375	704,500	375
2022-09-01	375	376	372	373	726,600	373
2022-08-31	379	381	376	376	637,700	376
2022-08-30	385	385	381	384	353,300	384
2022-08-29	383	384	381	384	728,400	384
2022-08-26	393	395	389	389	475,200	389
2022-08-25	383	397	381	394	1,124,400	394
2022-08-24	378	385	378	383	503,700	383
2022-08-23	380	380	375	377	416,600	377
2022-08-22	378	383	377	383	298,900	383
2022-08-19	380	381	377	378	334,300	378
2022-08-18	378	380	375	379	662,400	379
2022-08-17	376	383	376	381	676,200	381
2022-08-16	375	376	372	375	505,300	375
2022-08-15	378	378	372	372	502,200	372
2022-08-12	380	389	375	379	1,766,400	379
2022-08-10	368	369	365	368	694,200	368
2022-08-09	367	368	365	366	415,100	366
2022-08-08	365	369	365	368	412,300	368
2022-08-05	364	367	363	366	610,300	366
2022-08-04	370	370	364	365	777,300	365
2022-08-03	371	372	367	369	499,000	369
2022-08-02	373	374	369	373	628,300	373
2022-08-01	376	378	370	377	499,600	377
2022-07-29	375	376	371	372	547,300	372
2022-07-28	377	378	370	378	464,800	378
2022-07-27	380	380	376	376	365,700	376
2022-07-26	379	381	377	378	477,500	378
2022-07-25	374	378	373	375	391,500	375
2022-07-22	378	379	374	375	526,400	375
2022-07-21	371	378	371	378	375,100	378
2022-07-20	373	376	373	373	717,800	373
2022-07-19	364	371	364	371	528,100	371
2022-07-15	365	367	361	363	669,700	363
2022-07-14	369	370	364	365	516,000	365
2022-07-13	372	374	369	371	609,200	371
2022-07-12	372	374	368	369	548,700	369
2022-07-11	373	377	371	376	633,400	376
2022-07-08	369	374	365	369	839,400	369
2022-07-07	372	374	366	369	959,100	369
2022-07-06	365	370	363	365	925,700	365
2022-07-05	371	371	365	369	752,200	369
2022-07-04	366	370	365	370	907,800	370
2022-07-01	368	368	360	361	851,400	361
2022-06-30	365	367	361	367	837,400	367
2022-06-29	370	370	364	366	960,800	366
2022-06-28	368	372	364	367	901,400	367
2022-06-27	370	370	362	366	752,300	366
2022-06-24	365	370	365	368	421,700	368
2022-06-23	365	370	365	369	596,900	369
2022-06-22	368	370	362	365	693,300	365
2022-06-21	359	366	358	364	1,049,500	364
2022-06-20	356	363	355	356	657,700	356
2022-06-17	357	362	355	356	1,917,800	356
2022-06-16	358	364	357	359	842,500	359
2022-06-15	360	363	356	356	886,500	356
2022-06-14	354	362	354	360	1,095,300	360
2022-06-13	351	360	351	357	1,200,400	357
2022-06-10	358	360	355	357	953,700	357
2022-06-09	360	364	359	361	697,000	361
2022-06-08	360	366	360	363	1,163,800	363
2022-06-07	365	368	361	361	847,400	361
2022-06-06	361	363	359	363	496,200	363
2022-06-03	365	368	361	361	478,700	361
2022-06-02	359	365	359	364	830,900	364
2022-06-01	359	367	357	365	1,059,800	365
2022-05-31	362	364	353	354	955,600	354
2022-05-30	362	363	357	359	1,559,500	359
2022-05-27	363	365	359	361	499,800	361
2022-05-26	365	368	363	363	542,200	363
2022-05-25	363	366	360	364	620,600	364
2022-05-24	370	370	359	359	599,400	359
2022-05-23	364	371	363	365	689,800	365
2022-05-20	361	363	358	361	681,500	361
2022-05-19	356	365	353	364	774,000	364
2022-05-18	361	367	356	361	1,046,500	361
2022-05-17	363	369	359	359	985,900	359
2022-05-16	402	404	357	366	3,738,900	366
2022-05-13	395	401	386	399	1,242,700	399
2022-05-12	404	406	397	398	611,000	398
2022-05-11	408	413	405	405	640,400	405
2022-05-10	415	415	407	415	548,000	415
2022-05-09	415	421	413	416	790,400	416
2022-05-06	410	416	410	414	684,700	414
2022-05-02	408	412	404	406	630,400	406
2022-04-28	394	410	394	408	894,900	408
2022-04-27	402	403	393	394	1,499,200	394
2022-04-26	410	415	404	406	1,228,900	406
2022-04-25	411	416	408	414	638,800	414
2022-04-22	423	423	414	416	748,100	416
2022-04-21	429	432	421	424	577,900	424
2022-04-20	421	426	418	426	753,700	426
2022-04-19	416	421	414	419	687,700	419
2022-04-18	416	417	411	411	764,900	411
2022-04-15	423	425	416	417	478,100	417
2022-04-14	419	423	417	423	367,000	423
2022-04-13	418	422	416	421	603,100	421
2022-04-12	416	421	415	421	738,400	421
2022-04-11	414	416	410	413	587,900	413
2022-04-08	406	408	401	408	674,200	408
2022-04-07	406	407	400	407	1,156,700	407
2022-04-06	420	422	410	411	1,166,900	411
2022-04-05	424	426	415	417	846,600	417
2022-04-04	411	416	409	416	570,300	416
2022-04-01	407	413	405	412	779,100	412
2022-03-31	421	421	407	409	1,754,200	409
2022-03-30	428	432	422	425	1,259,200	425
2022-03-29	429	432	428	431	880,800	431
2022-03-28	433	437	431	434	1,203,500	434
2022-03-25	441	443	433	433	1,103,200	433
2022-03-24	440	442	436	440	636,600	440
2022-03-23	452	453	444	445	1,011,300	445
2022-03-22	439	449	438	447	1,125,200	447
2022-03-18	435	438	431	437	1,790,900	437
2022-03-17	438	441	431	432	1,149,000	432
2022-03-16	433	435	429	432	853,600	432
2022-03-15	430	440	428	436	1,303,300	436
2022-03-14	426	432	424	426	1,447,400	426
2022-03-11	421	428	419	426	1,671,100	426
2022-03-10	413	428	413	426	1,799,700	426
2022-03-09	429	430	408	412	4,170,100	412
2022-03-08	412	428	395	407	6,368,600	407
2022-03-07	413	428	411	425	1,797,300	425
2022-03-04	431	432	422	424	1,369,600	424
2022-03-03	425	435	423	431	1,670,500	431
2022-03-02	433	434	421	421	1,928,500	421
2022-03-01	450	453	444	445	1,223,000	445
2022-02-28	450	453	446	452	1,313,200	452
2022-02-25	447	449	442	447	1,653,000	447
2022-02-24	445	453	442	447	1,463,800	447
2022-02-22	445	451	442	450	1,230,400	450
2022-02-21	455	457	449	451	1,384,100	451
2022-02-18	452	456	446	453	1,784,800	453
2022-02-17	468	470	452	455	1,589,700	455
2022-02-16	456	470	453	468	1,707,600	468
2022-02-15	472	482	446	449	2,406,100	449
2022-02-14	452	478	445	474	4,107,000	474
2022-02-10	487	488	472	476	3,294,100	476
2022-02-09	503	504	487	490	2,626,400	490
2022-02-08	503	509	500	505	2,115,900	505
2022-02-07	490	503	489	501	1,688,500	501
2022-02-04	494	495	488	492	1,314,800	492
2022-02-03	490	494	486	492	1,208,600	492
2022-02-02	485	492	482	492	1,424,300	492
2022-02-01	488	497	483	484	1,638,500	484
2022-01-31	490	495	483	493	1,218,300	493
2022-01-28	495	500	489	495	1,261,400	495
2022-01-27	505	505	493	495	1,621,500	495
2022-01-26	508	510	497	502	1,581,900	502
2022-01-25	500	509	498	507	1,847,800	507
2022-01-24	488	503	483	499	1,788,100	499
2022-01-21	478	487	472	487	2,117,100	487
2022-01-20	495	499	478	478	2,140,000	478
2022-01-19	497	501	492	497	2,248,400	497
2022-01-18	512	516	505	505	1,731,100	505
2022-01-17	502	511	501	507	1,323,300	507
2022-01-14	504	505	496	503	1,695,200	503
2022-01-13	507	508	494	498	3,006,100	498
2022-01-12	524	526	503	507	3,524,500	507
2022-01-11	523	527	516	521	3,231,900	521
2022-01-07	510	520	507	514	3,367,100	514
2022-01-06	509	513	498	505	2,137,400	505
2022-01-05	525	527	509	511	2,243,700	511
2022-01-04	518	524	516	521	2,926,600	521

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