[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 
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
2016-04-141980.002033.001975.002033.009525001912567500
2016-04-131894.001936.001880.001930.007925001521405200
2016-04-121780.001892.001780.001881.009080001692606100
2016-04-111808.001825.001778.001797.005691001022094500
2016-04-081768.001847.001741.001821.009690001746809800
2016-04-071801.001820.001776.001807.00493300888549100
2016-04-061823.001823.001783.001805.006607001190514800
2016-04-051880.001880.001811.001814.007729001413423400
2016-04-041884.001910.001863.001895.0011864002240905400
2016-04-011971.001978.001892.001896.008730001669567900
2016-03-311968.002021.001968.001978.009299001850517500
2016-03-301996.002005.001959.001961.005744001133910200
2016-03-291988.002016.001974.002007.005175001034685200
2016-03-281982.002004.001970.002004.005684001131628000
2016-03-251961.001979.001938.001969.00492100965365700
2016-03-242012.002023.001956.001959.007208001425569300
2016-03-232016.002040.002003.002009.006554001321937000
2016-03-221964.002002.001955.002000.0010487002084899800
2016-03-181955.001977.001912.001948.007009001358875600
2016-03-171991.002014.001946.001966.007120001407429800
2016-03-161994.002017.001965.001976.009069001796870500
2016-03-151994.002024.001972.002017.009333001870820800
2016-03-141974.002016.001971.002001.008994001797757900
2016-03-111876.001946.001872.001936.0012416002374777000
2016-03-101878.001923.001863.001911.0011165002120717400
2016-03-091885.001913.001866.001873.0013461002529674300
2016-03-081990.002024.001919.001945.0011527002254437500
2016-03-071995.002017.001975.002003.009390001877639900
2016-03-041991.002010.001972.001990.0011826002350040600
2016-03-031874.001995.001871.001978.0018001003539444400
2016-03-021849.001879.001835.001874.0012503002327858200
2016-03-011792.001832.001787.001813.009364001697087600
2016-02-291817.001859.001804.001808.0014414002641641200
2016-02-261835.001840.001754.001779.0015831002834799200
2016-02-251811.001883.001811.001835.0011332002088676600
2016-02-241768.001843.001768.001808.009100001651122800
2016-02-231820.001852.001791.001797.0011526002089963100
2016-02-221805.001837.001782.001820.009502001727760300
2016-02-191861.001880.001816.001828.0010682001959141000
2016-02-181923.001945.001867.001884.0014119002671181700
2016-02-171865.001906.001855.001883.0010894002047947000
2016-02-161839.001929.001839.001883.0017170003249815500
2016-02-151834.001901.001816.001882.0016079002997589700
2016-02-121711.001807.001710.001747.0033958005956812900
2016-02-101780.001854.001761.001781.0030675005532139000
2016-02-091885.001890.001767.001780.0020470003692270400
2016-02-081792.001870.001790.001846.0016991003130913700
2016-02-051892.001908.001804.001824.0020343003732754900
2016-02-041944.001982.001908.001910.0014416002794713600
2016-02-031995.002024.001954.001973.0022537004460709500
2016-02-021958.002048.001952.002020.0038384007694696800
2016-02-012134.002134.001846.001930.0037606007338244800
2016-01-292237.002272.002039.002158.0023978005132218600
2016-01-282175.002219.002146.002202.0028473006258929800
2016-01-272137.002192.002136.002178.008692001887052100
2016-01-262082.002115.002056.002087.007213001505604200
2016-01-252139.002154.002116.002130.005762001227781900
2016-01-222068.002113.002027.002108.008163001693858800
2016-01-212061.002112.002012.002012.0010117002081905500
2016-01-202150.002151.002050.002054.009628002008106600
2016-01-192170.002195.002137.002165.006171001332449000
2016-01-182155.002177.002121.002170.006273001354408900
2016-01-152228.002251.002183.002200.007845001732507100
2016-01-142178.002217.002150.002203.0013135002860362700
2016-01-132185.002235.002183.002227.0011974002656060300
2016-01-122263.002263.002164.002176.0024606005407888600
2016-01-082362.002366.002314.002320.0010181002380312300
2016-01-072452.002465.002375.002387.009218002228001000
2016-01-062468.002468.002425.002453.007651001868561000
2016-01-052436.002477.002421.002461.006868001686727700
2016-01-042493.002504.002437.002443.006379001569953200
2015-12-302526.002540.002498.002513.00376600948979800
2015-12-292443.002526.002432.002521.005423001352727400
2015-12-282424.002468.002424.002463.004260001045534300
2015-12-252431.002434.002415.002424.004259001031379000
2015-12-242466.002467.002434.002438.005478001338543300
2015-12-222414.002442.002396.002435.005294001283857300
2015-12-212360.002420.002360.002410.0012704003048252900
2015-12-182423.002486.002369.002370.0013337003209834300
2015-12-172435.002458.002411.002415.007058001711767200
2015-12-162358.002383.002352.002375.006796001611142300
2015-12-152393.002408.002322.002322.007553001770196900
2015-12-142342.002390.002339.002387.004694001113156500
2015-12-112382.002434.002382.002409.007764001863406300
2015-12-102415.002428.002397.002408.007202001737899400
2015-12-092435.002487.002428.002446.005787001417363900
2015-12-082470.002482.002422.002431.007621001862118700
2015-12-072498.002524.002464.002467.006348001577723900
2015-12-042455.002476.002432.002462.008015001970105900
2015-12-032502.002508.002469.002496.006206001545769900

   ※ 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