[8358 東証1部] スルガ銀行 日足 時系列データ

[8358 東証1部] スルガ銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-282691.002714.002688.002702.004013001084300900
2017-07-272665.002732.002662.002702.005884001590490900
2017-07-262709.002727.002666.002673.006244001674003600
2017-07-252704.002715.002686.002688.003863001041790600
2017-07-242688.002706.002674.002702.004231001138869700
2017-07-212689.002708.002676.002704.004883001315134700
2017-07-202700.002722.002679.002708.006577001777809100
2017-07-192695.002719.002689.002699.007250001958266200
2017-07-182740.002745.002695.002714.008946002426688800
2017-07-142795.002800.002777.002779.007471002079994400
2017-07-132781.002800.002742.002745.004724001303102500
2017-07-122786.002806.002766.002767.004179001160669500
2017-07-112780.002799.002771.002796.004116001148985400
2017-07-102794.002810.002762.002785.004352001209901100
2017-07-072748.002787.002747.002762.004154001149931200
2017-07-062788.002797.002760.002777.004408001224692300
2017-07-052738.002775.002735.002773.005169001426858600
2017-07-042753.002769.002739.002750.006142001689897900
2017-07-032728.002750.002709.002736.005442001485880500
2017-06-302729.002734.002711.002722.007158001948290400
2017-06-292761.002784.002720.002725.008866002424965500
2017-06-282756.002767.002727.002732.007956002183648900
2017-06-272730.002758.002730.002753.006112001681050300
2017-06-262707.002728.002703.002722.00294700801763200
2017-06-232711.002723.002701.002720.003835001041816300
2017-06-222716.002733.002710.002714.003843001044440900
2017-06-212703.002726.002693.002723.004835001313828700
2017-06-202736.002748.002718.002727.006922001890455800
2017-06-192670.002728.002666.002710.006537001769892200
2017-06-162690.002718.002663.002678.009807002628428700
2017-06-152596.002662.002589.002653.006181001631936700
2017-06-142680.002690.002622.002627.006246001654657300
2017-06-132585.002617.002585.002609.005079001324464800
2017-06-122604.002620.002580.002582.006102001585368600
2017-06-092600.002616.002556.002604.0010427002706639500
2017-06-082569.002595.002560.002562.007709001983707000
2017-06-072534.002557.002521.002551.005772001467292800
2017-06-062508.002566.002507.002543.008482002161687700
2017-06-052502.002518.002482.002512.006763001691901100
2017-06-022476.002545.002476.002531.0011584002922347200
2017-06-012403.002472.002402.002468.009805002408412200
2017-05-312428.002433.002396.002401.007531001814228900
2017-05-302443.002448.002421.002433.00340400828248100
2017-05-292449.002463.002437.002443.006518001595770600
2017-05-262466.002472.002454.002456.005416001332858600
2017-05-252479.002509.002478.002478.006134001526499400
2017-05-242477.002512.002453.002491.006553001627913500
2017-05-232452.002464.002436.002445.004187001025812400
2017-05-222456.002461.002444.002454.005224001281686400
2017-05-192448.002461.002433.002453.005540001358005000
2017-05-182465.002503.002439.002448.0011878002911778400
2017-05-172505.002524.002493.002508.005348001343405900
2017-05-162534.002538.002511.002531.007263001833323800
2017-05-152493.002534.002479.002534.008945002250380600
2017-05-122505.002537.002499.002525.0016808004233475700
2017-05-112462.002482.002449.002473.007451001838706600
2017-05-102455.002467.002442.002449.0013575003327876600
2017-05-092425.002454.002416.002452.0013989003420525700
2017-05-082375.002417.002370.002416.0011365002724490500
2017-05-022337.002359.002320.002342.004597001078047300
2017-05-012319.002342.002307.002335.006583001531115700
2017-04-282372.002377.002321.002329.006284001468441700
2017-04-272335.002388.002334.002384.007606001802088800
2017-04-262332.002347.002316.002341.008076001884261200
2017-04-252300.002330.002295.002318.006163001428048800
2017-04-242300.002324.002287.002297.007001001614011200
2017-04-212297.002299.002257.002261.0011849002690481800
2017-04-202250.002296.002239.002275.0010904002478829100
2017-04-192262.002298.002247.002279.007766001764968500
2017-04-182274.002308.002272.002286.007311001674666100
2017-04-172247.002254.002213.002247.007578001694455600
2017-04-142240.002281.002222.002261.009679002183069500
2017-04-132257.002269.002241.002261.009960002248884200
2017-04-122292.002297.002269.002289.005034001151275600
2017-04-112291.002317.002288.002304.005166001190265100
2017-04-102332.002345.002305.002327.006201001442339000
2017-04-072319.002335.002293.002313.008670002009773600
2017-04-062288.002299.002273.002286.009519002175521100
2017-04-052375.002386.002291.002303.009470002193308500
2017-04-042360.002371.002339.002356.008383001975290100
2017-04-032340.002388.002325.002374.009061002140405000
2017-03-312398.002419.002344.002344.007296001732911900
2017-03-302393.002410.002380.002380.004635001108005600
2017-03-292419.002430.002403.002410.005134001238855800
2017-03-282399.002422.002390.002410.008069001942470300
2017-03-272359.002371.002340.002365.007178001693135200
2017-03-242364.002417.002355.002392.0010297002461148700
2017-03-232426.002428.002360.002363.0013065003111858200
2017-03-222435.002464.002435.002442.009542002337121000
2017-03-212456.002498.002454.002485.007547001873851900
2017-03-172451.002471.002438.002466.006209001526596300
2017-03-162458.002487.002445.002465.007480001846260600
2017-03-152475.002487.002463.002480.00399500990390300
2017-03-142510.002511.002479.002492.005921001478415300
2017-03-132477.002511.002462.002508.006617001653937600
2017-03-102462.002487.002452.002470.0012480003076338700
2017-03-092477.002477.002456.002463.007814001925645300
2017-03-082493.002499.002475.002480.005852001451656200
2017-03-072502.002517.002485.002502.004331001084205600
2017-03-062500.002532.002486.002517.005492001382288800
2017-03-032492.002523.002489.002511.005316001333143800
2017-03-022536.002537.002508.002517.006942001748227100
2017-03-012497.002504.002481.002497.005578001391738800
2017-02-282463.002516.002463.002490.008264002060205600
2017-02-272507.002511.002447.002455.009926002450068600
2017-02-242537.002559.002526.002537.004056001031749200
2017-02-232554.002554.002520.002546.007018001779673700
2017-02-222580.002590.002548.002552.006351001627195400
2017-02-212560.002581.002541.002576.006437001651669900
2017-02-202534.002571.002523.002562.004903001251877300
2017-02-172550.002572.002525.002535.0011205002847340600
2017-02-162568.002608.002527.002579.0013882003573336100
2017-02-152640.002672.002620.002623.007678002022460700
2017-02-142658.002674.002608.002613.005900001553402600
2017-02-132700.002716.002668.002670.004237001135532100
2017-02-102662.002689.002647.002678.006564001753948100
2017-02-092641.002650.002619.002623.005231001376114100
2017-02-082750.002796.002630.002660.0011174003019961900
2017-02-072609.002675.002609.002664.006030001601224500
2017-02-062680.002688.002620.002636.004578001210922000
2017-02-032572.002648.002551.002635.006271001646542300
2017-02-022641.002641.002569.002575.006241001617219500
2017-02-012551.002636.002551.002631.005722001492192200
2017-01-312583.002605.002567.002580.007245001873894200
2017-01-302611.002624.002580.002613.005090001325222000
2017-01-272597.002648.002594.002637.006971001835893700
2017-01-262562.002595.002554.002590.005623001451989800
2017-01-252551.002551.002518.002526.004892001237666900
2017-01-242524.002536.002496.002496.007421001860096900
2017-01-232541.002573.002519.002551.008551002177802100
2017-01-202551.002564.002527.002553.0010089002569643600
2017-01-192554.002595.002546.002565.0010671002738149000
2017-01-182488.002513.002469.002506.005129001278615100
2017-01-172513.002520.002476.002498.006155001539344200
2017-01-162566.002583.002533.002536.004115001049341200
2017-01-132553.002593.002548.002585.007759002001180800
2017-01-122566.002581.002535.002551.006540001670236100
2017-01-112547.002586.002540.002575.0010283002641627000
2017-01-102618.002625.002561.002563.0010102002606378100
2017-01-062634.002639.002610.002628.009014002367862900
2017-01-052636.002652.002610.002652.009590002530708900
2017-01-042637.002646.002532.002639.0013148003443247200
2016-12-302600.002628.002589.002609.005397001408741900
2016-12-292644.002663.002614.002618.006692001760268000
2016-12-282637.002663.002637.002650.006816001807277200
2016-12-272603.002641.002590.002624.004744001245117800
2016-12-262656.002663.002610.002619.004426001164097000
2016-12-222612.002659.002601.002639.0011447003014178200
2016-12-212698.002702.002639.002651.0014170003769072700
2016-12-202728.002730.002686.002708.007859002127299500
2016-12-192739.002749.002724.002739.007624002087842900
2016-12-162745.002797.002735.002757.009646002661307400
2016-12-152736.002749.002694.002714.009412002558158400
2016-12-142768.002770.002684.002716.0011432003101752500
2016-12-132731.002799.002721.002792.006307001748406800
2016-12-122801.002804.002684.002755.0011693003207681100
2016-12-092740.002774.002739.002770.008221002267081300
2016-12-082704.002734.002692.002728.005769001567309900
2016-12-072658.002691.002655.002684.005915001584244000
2016-12-062638.002669.002637.002646.006950001840483100
2016-12-052579.002610.002568.002602.006935001800574900
2016-12-022588.002639.002584.002599.008576002235851000
2016-12-012600.002606.002561.002594.0010848002812021100
2016-11-302545.002577.002511.002577.0014164003626922400
2016-11-292521.002556.002502.002538.006563001661889600
2016-11-282476.002554.002448.002546.008834002232609300
2016-11-252508.002508.002441.002480.007134001762115100
2016-11-242546.002546.002473.002494.008695002168669100
2016-11-222519.002533.002503.002525.006238001572448300
2016-11-212512.002528.002473.002517.006780001699856500
2016-11-182563.002570.002493.002496.0010317002592435200
2016-11-172456.002539.002440.002537.0016106004021161500
2016-11-162408.002494.002389.002484.0014377003533132600
2016-11-152449.002451.002340.002369.0014573003466126300
2016-11-142525.002535.002436.002451.009469002328427000
2016-11-112501.002573.002476.002492.0015782003969805500
2016-11-102550.002550.002431.002465.0011349002814674600
2016-11-092507.002562.002332.002382.009241002238568700
2016-11-082516.002553.002497.002502.007359001852494700
2016-11-072511.002534.002498.002503.007145001794686000
2016-11-042463.002500.002439.002496.006169001529374400
2016-11-022513.002525.002494.002503.004952001241580700
2016-11-012565.002576.002523.002554.005188001324148800
2016-10-312548.002575.002521.002565.007355001882418200
2016-10-282571.002579.002545.002567.0017509004491713500
2016-10-272533.002543.002514.002539.006759001711211900
2016-10-262559.002561.002490.002524.0011156002817534300
2016-10-252573.002595.002563.002579.008197002112080600
2016-10-242545.002556.002515.002548.007134001811034800
2016-10-212532.002563.002520.002548.006591001678800600
2016-10-202486.002532.002478.002531.007845001971780200
2016-10-192460.002494.002447.002470.008658002141918500
2016-10-182428.002475.002428.002463.009245002273441500
2016-10-172425.002453.002413.002429.007359001789878900
2016-10-142423.002451.002389.002438.0010766002609461500
2016-10-132451.002477.002419.002436.006955001699194800
2016-10-122426.002451.002421.002424.006986001701943000
2016-10-112457.002487.002441.002447.005798001426473600
2016-10-072455.002461.002413.002435.006343001542071900
2016-10-062463.002488.002453.002456.006751001664633600
2016-10-052432.002446.002385.002424.009279002250022100
2016-10-042411.002453.002393.002419.007983001934960400
2016-10-032440.002451.002396.002411.0010667002581187900
2016-09-302419.002428.002364.002409.0012101002912285400
2016-09-292505.002522.002444.002457.0010472002585598100
2016-09-282489.002518.002446.002482.007938001967222600
2016-09-272472.002502.002386.002502.0011776002903330900
2016-09-262535.002560.002503.002510.007829001973485300
2016-09-232580.002581.002502.002531.0015000003788967800
2016-09-212448.002636.002409.002630.0015204003871712800
2016-09-202425.002518.002420.002463.0016047003978505100
2016-09-162375.002448.002339.002439.0011388002746365600
2016-09-152383.002383.002305.002349.008767002057425800
2016-09-142375.002430.002364.002415.0011368002734674700
2016-09-132425.002439.002380.002411.0011219002700265600
2016-09-122486.002486.002398.002449.0013046003182208900
2016-09-092554.002572.002506.002510.008597002176969900
2016-09-082560.002611.002525.002552.009180002349495500
2016-09-072512.002550.002482.002547.007274001840161000
2016-09-062500.002550.002492.002546.008488002146964500
2016-09-052523.002534.002476.002481.005185001292559400
2016-09-022479.002480.002432.002474.007086001745169200
2016-09-012481.002507.002450.002492.0010237002545113100
2016-08-312444.002467.002421.002461.007002001715169000
2016-08-302362.002425.002357.002414.005186001249710900
2016-08-292381.002398.002357.002372.004849001151690200
2016-08-262339.002358.002324.002331.00369900865521300
2016-08-252348.002371.002316.002358.004945001161414400
2016-08-242326.002339.002309.002330.007057001638878700
2016-08-232373.002377.002300.002313.0010653002475013800
2016-08-222421.002425.002352.002388.006163001464785700
2016-08-192427.002430.002399.002418.006482001565668100
2016-08-182410.002435.002389.002414.0011060002673984400
2016-08-172361.002412.002350.002407.009398002240997300
2016-08-162358.002393.002333.002366.007716001828954400
2016-08-152319.002368.002319.002347.006543001537594900
2016-08-122390.002390.002297.002317.006211001447810500
2016-08-102322.002346.002281.002344.006468001506016400
2016-08-092361.002363.002299.002340.0010275002391849200
2016-08-082264.002418.002264.002372.0010989002605227600
2016-08-052323.002369.002296.002314.0010894002539348100
2016-08-042265.002304.002232.002288.008329001896897600
2016-08-032293.002306.002248.002265.008352001895817600
2016-08-022398.002416.002335.002339.009780002313267800
2016-08-012345.002454.002316.002443.0015961003831987500
2016-07-292219.002398.002197.002366.0017617004061457300
2016-07-282200.002222.002194.002204.006977001538492200
2016-07-272287.002299.002214.002232.0011860002658408300
2016-07-262267.002286.002241.002256.009293002097401700
2016-07-252339.002352.002279.002284.0013448003093061200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog