[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 
2017-11-172331.002341.002303.002326.009717002254826600
2017-11-162296.002332.002281.002318.0013730003170674400
2017-11-152359.002359.002297.002323.0014831003443206300
2017-11-142369.002385.002327.002367.0011435002704449300
2017-11-132409.002414.002342.002388.0015104003592313600
2017-11-102508.002512.002413.002423.0015847003884914100
2017-11-092519.002561.002506.002539.0016967004308466500
2017-11-082541.002556.002512.002537.009926002517189000
2017-11-072521.002566.002510.002565.007333001870858400
2017-11-062585.002593.002514.002532.0010311002620598800
2017-11-022564.002591.002553.002586.004095001055599200
2017-11-012576.002579.002549.002566.006021001543791400
2017-10-312574.002577.002552.002568.007367001890174400
2017-10-302535.002567.002523.002566.0011384002907564500
2017-10-272510.002574.002500.002557.008238002100413900
2017-10-262531.002535.002503.002507.007520001889725700
2017-10-252512.002542.002509.002529.0013212003343591900
2017-10-242483.002518.002483.002507.0014084003528802000
2017-10-232466.002481.002454.002472.009609002374811300
2017-10-202415.002451.002406.002438.009544002322894300
2017-10-192491.002495.002431.002439.0020792005094148300
2017-10-182523.002528.002511.002520.005717001440922600
2017-10-172550.002561.002532.002543.005401001373676900
2017-10-162498.002551.002492.002533.007903001998022900
2017-10-132500.002521.002489.002500.009272002319890800
2017-10-122528.002540.002501.002507.007219001817487700
2017-10-112494.002523.002490.002521.007052001773156500
2017-10-102453.002500.002451.002500.008241002048803700
2017-10-062473.002491.002447.002452.007789001918143100
2017-10-052471.002490.002455.002474.005828001441510000
2017-10-042461.002503.002459.002484.0010142002513999100
2017-10-032442.002449.002424.002444.005892001436599000
2017-10-022432.002436.002398.002428.009216002228608400
2017-09-292404.002429.002391.002426.006547001584166900
2017-09-282439.002449.002402.002419.0010209002470653700
2017-09-272401.002414.002356.002413.008122001939933600
2017-09-262402.002420.002392.002403.0011574002782138600
2017-09-252401.002443.002389.002422.0012257002967492600
2017-09-222375.002398.002362.002379.008858002108070100
2017-09-212328.002340.002285.002328.0014048003252698400
2017-09-202330.002332.002286.002291.0012163002797580400
2017-09-192348.002356.002316.002334.0010781002512748700
2017-09-152346.002352.002270.002323.0018374004256250600
2017-09-142354.002399.002354.002366.009149002172900300
2017-09-132354.002360.002336.002339.006008001408022700
2017-09-122318.002350.002315.002339.0011936002789655800
2017-09-112289.002313.002276.002283.006448001479461600
2017-09-082261.002277.002242.002257.008550001930530400
2017-09-072236.002267.002231.002250.006356001433419200
2017-09-062229.002237.002207.002230.006518001452008600
2017-09-052285.002304.002256.002258.009565002176582800
2017-09-042312.002322.002280.002282.008189001879065000
2017-09-012367.002376.002331.002335.009476002218320600
2017-08-312369.002382.002347.002352.005183001222744500
2017-08-302336.002353.002327.002340.005234001225023200
2017-08-292304.002339.002294.002333.005415001257209800
2017-08-282322.002345.002311.002338.005688001325197700
2017-08-252323.002342.002320.002322.00401200933715000
2017-08-242305.002334.002299.002319.006920001606480700
2017-08-232358.002361.002300.002305.007260001680743400
2017-08-222359.002361.002338.002346.00423400993368800
2017-08-212402.002404.002358.002360.00420200995639800
2017-08-182384.002398.002371.002394.004227001009509800
2017-08-172425.002433.002405.002418.00401700970659100
2017-08-162466.002473.002420.002431.009343002277495000
2017-08-152458.002472.002435.002450.007743001898647300
2017-08-142457.002460.002409.002414.008619002090065000
2017-08-102483.002496.002462.002482.007937001965747900
2017-08-092485.002486.002437.002483.0014629003606593100
2017-08-082424.002482.002421.002482.0014003003448305100
2017-08-072467.002512.002415.002446.0037777009247842100
2017-08-042716.002729.002708.002717.00356000967764300
2017-08-032714.002734.002705.002731.004387001194613200
2017-08-022754.002776.002718.002718.005168001414569700
2017-08-012677.002725.002676.002719.005287001432975800
2017-07-312696.002702.002662.002662.005501001473132600
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

   ※ 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。 

Twitter