[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 
2017-04-212297.002299.002257.002261.0011849002690481800
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
2016-07-222352.002386.002332.002349.0010376002438369000
2016-07-212471.002475.002390.002414.008186001985521400
2016-07-202441.002450.002381.002430.0011565002792232200
2016-07-192467.002471.002425.002457.0010655002609389900
2016-07-152390.002447.002389.002417.0010927002643620000
2016-07-142345.002369.002316.002364.008352001964010700
2016-07-132400.002463.002332.002344.0017585004179993400
2016-07-122289.002353.002287.002311.0013676003172028500
2016-07-112164.002250.002156.002226.0011485002549968900
2016-07-082115.002135.002079.002085.005237001099398900
2016-07-072119.002152.002107.002114.007810001659056400
2016-07-062154.002167.002112.002130.0010204002172286100
2016-07-052225.002225.002173.002188.0010540002309825600
2016-07-042256.002267.002229.002246.007270001634636700
2016-07-012314.002320.002261.002279.008913002037889200
2016-06-302319.002347.002301.002305.0010689002479540400
2016-06-292288.002306.002256.002292.008958002048916100
2016-06-282247.002320.002198.002258.0016044003608183900
2016-06-272190.002270.002147.002258.0016791003740610500
2016-06-242317.002321.002151.002189.0022948005125172900
2016-06-232252.002328.002241.002320.0016300003758825800
2016-06-222228.002253.002217.002228.0010986002451209300
2016-06-212200.002250.002186.002240.008827001961657200
2016-06-202206.002237.002193.002218.008325001848474500
2016-06-172169.002183.002148.002163.0020281004380749000
2016-06-162180.002196.002130.002143.0017367003742891800
2016-06-152200.002244.002177.002216.0014786003281024400
2016-06-142211.002243.002188.002220.0025898005739313800
2016-06-132359.002402.002335.002336.0015832003727699000
2016-06-102378.002387.002356.002384.0014680003488698800
2016-06-092448.002455.002425.002428.008747002129150400
2016-06-082466.002476.002438.002476.0011452002818428000
2016-06-072468.002490.002452.002485.009799002428049500
2016-06-062420.002454.002403.002451.008357002035768700
2016-06-032446.002475.002432.002449.009426002305445400
2016-06-022446.002480.002436.002447.0010103002473057900
2016-06-012481.002499.002444.002474.0011344002809599500
2016-05-312461.002490.002429.002481.0019224004758534100
2016-05-302414.002430.002381.002425.0010390002508422400
2016-05-272323.002390.002289.002375.0014955003544210000
2016-05-262301.002330.002287.002292.006770001557759700
2016-05-252280.002294.002253.002259.007053001595955400
2016-05-242217.002249.002208.002236.007716001722274300
2016-05-232194.002227.002170.002221.006069001339167200
2016-05-202175.002226.002170.002209.009003001985975600
2016-05-192200.002213.002147.002177.007314001594190500
2016-05-182122.002181.002119.002165.006321001362264700
2016-05-172140.002162.002102.002135.005018001068895600
2016-05-162137.002158.002110.002121.006436001370807800
2016-05-132158.002194.002109.002115.0013211002821701700
2016-05-122147.002182.002139.002167.007828001694615700
2016-05-112211.002233.002158.002173.0010450002283865900
2016-05-102124.002207.002106.002200.0013636002965768800
2016-05-092117.002143.002098.002124.006832001451294000
2016-05-062094.002123.002076.002093.008566001793005800
2016-05-022078.002143.002074.002106.0015655003285253600
2016-04-282328.002336.002152.002160.0014705003265565300
2016-04-272247.002316.002247.002303.0016193003710254500
2016-04-262230.002264.002202.002234.0012922002880916900
2016-04-252217.002254.002175.002244.0011920002658479900
2016-04-222116.002227.002106.002199.0015021003270250200
2016-04-212165.002169.002091.002131.0017544003736465200
2016-04-202074.002097.002053.002065.008970001857605500
2016-04-192019.002067.002007.002056.006842001401597400
2016-04-181980.001984.001942.001943.0010150001984122700
2016-04-151995.002045.001971.002045.0013620002764482400

   ※ 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