8364 (株)清水銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,560 | 1,560 | 1,548 | 1,551 | 3,100 | 1,551 |
| 2024-05-01 | 1,556 | 1,570 | 1,554 | 1,560 | 5,800 | 1,560 |
| 2024-04-30 | 1,583 | 1,583 | 1,550 | 1,566 | 12,600 | 1,566 |
| 2024-04-26 | 1,586 | 1,587 | 1,556 | 1,573 | 14,200 | 1,573 |
| 2024-04-25 | 1,585 | 1,600 | 1,583 | 1,583 | 24,100 | 1,583 |
| 2024-04-24 | 1,594 | 1,594 | 1,581 | 1,583 | 9,800 | 1,583 |
| 2024-04-23 | 1,579 | 1,592 | 1,579 | 1,585 | 9,600 | 1,585 |
| 2024-04-22 | 1,554 | 1,575 | 1,552 | 1,574 | 10,700 | 1,574 |
| 2024-04-19 | 1,560 | 1,561 | 1,535 | 1,551 | 18,000 | 1,551 |
| 2024-04-18 | 1,540 | 1,569 | 1,540 | 1,569 | 7,200 | 1,569 |
| 2024-04-17 | 1,570 | 1,570 | 1,533 | 1,536 | 18,500 | 1,536 |
| 2024-04-16 | 1,581 | 1,585 | 1,550 | 1,552 | 17,100 | 1,552 |
| 2024-04-15 | 1,581 | 1,590 | 1,560 | 1,581 | 13,000 | 1,581 |
| 2024-04-12 | 1,574 | 1,581 | 1,566 | 1,581 | 10,200 | 1,581 |
| 2024-04-11 | 1,561 | 1,569 | 1,552 | 1,567 | 5,400 | 1,567 |
| 2024-04-10 | 1,541 | 1,560 | 1,541 | 1,560 | 4,600 | 1,560 |
| 2024-04-09 | 1,551 | 1,558 | 1,544 | 1,549 | 9,800 | 1,549 |
| 2024-04-08 | 1,531 | 1,566 | 1,531 | 1,552 | 11,700 | 1,552 |
| 2024-04-05 | 1,514 | 1,530 | 1,510 | 1,530 | 17,700 | 1,530 |
| 2024-04-04 | 1,532 | 1,538 | 1,525 | 1,535 | 19,000 | 1,535 |
| 2024-04-03 | 1,518 | 1,548 | 1,513 | 1,532 | 21,800 | 1,532 |
| 2024-04-02 | 1,565 | 1,585 | 1,531 | 1,532 | 39,900 | 1,532 |
| 2024-04-01 | 1,572 | 1,587 | 1,562 | 1,565 | 28,300 | 1,565 |
| 2024-03-29 | 1,605 | 1,616 | 1,603 | 1,612 | 13,500 | 1,612 |
| 2024-03-28 | 1,621 | 1,627 | 1,602 | 1,602 | 16,200 | 1,602 |
| 2024-03-27 | 1,660 | 1,677 | 1,654 | 1,661 | 30,400 | 1,661 |
| 2024-03-26 | 1,645 | 1,658 | 1,643 | 1,655 | 12,300 | 1,655 |
| 2024-03-25 | 1,676 | 1,676 | 1,651 | 1,651 | 15,400 | 1,651 |
| 2024-03-22 | 1,676 | 1,677 | 1,646 | 1,677 | 24,600 | 1,677 |
| 2024-03-21 | 1,643 | 1,675 | 1,637 | 1,665 | 22,600 | 1,665 |
| 2024-03-19 | 1,618 | 1,636 | 1,618 | 1,632 | 19,800 | 1,632 |
| 2024-03-18 | 1,614 | 1,625 | 1,604 | 1,618 | 13,600 | 1,618 |
| 2024-03-15 | 1,583 | 1,610 | 1,583 | 1,610 | 21,400 | 1,610 |
| 2024-03-14 | 1,587 | 1,588 | 1,569 | 1,588 | 7,700 | 1,588 |
| 2024-03-13 | 1,613 | 1,613 | 1,560 | 1,580 | 17,100 | 1,580 |
| 2024-03-12 | 1,590 | 1,598 | 1,575 | 1,598 | 5,100 | 1,598 |
| 2024-03-11 | 1,638 | 1,638 | 1,579 | 1,597 | 20,600 | 1,597 |
| 2024-03-08 | 1,614 | 1,647 | 1,614 | 1,639 | 36,200 | 1,639 |
| 2024-03-07 | 1,594 | 1,618 | 1,594 | 1,614 | 22,600 | 1,614 |
| 2024-03-06 | 1,575 | 1,590 | 1,575 | 1,588 | 13,100 | 1,588 |
| 2024-03-05 | 1,570 | 1,594 | 1,560 | 1,592 | 15,600 | 1,592 |
| 2024-03-04 | 1,595 | 1,598 | 1,564 | 1,576 | 22,400 | 1,576 |
| 2024-03-01 | 1,595 | 1,595 | 1,575 | 1,589 | 10,400 | 1,589 |
| 2024-02-29 | 1,580 | 1,595 | 1,576 | 1,587 | 9,400 | 1,587 |
| 2024-02-28 | 1,559 | 1,598 | 1,559 | 1,577 | 28,400 | 1,577 |
| 2024-02-27 | 1,559 | 1,578 | 1,545 | 1,568 | 25,200 | 1,568 |
| 2024-02-26 | 1,571 | 1,572 | 1,555 | 1,558 | 13,900 | 1,558 |
| 2024-02-22 | 1,579 | 1,591 | 1,556 | 1,571 | 12,600 | 1,571 |
| 2024-02-21 | 1,566 | 1,580 | 1,553 | 1,574 | 15,800 | 1,574 |
| 2024-02-20 | 1,579 | 1,593 | 1,559 | 1,566 | 16,200 | 1,566 |
| 2024-02-19 | 1,540 | 1,575 | 1,540 | 1,575 | 10,100 | 1,575 |
| 2024-02-16 | 1,524 | 1,550 | 1,524 | 1,542 | 11,000 | 1,542 |
| 2024-02-15 | 1,546 | 1,546 | 1,520 | 1,524 | 12,700 | 1,524 |
| 2024-02-14 | 1,561 | 1,561 | 1,537 | 1,546 | 13,600 | 1,546 |
| 2024-02-13 | 1,565 | 1,574 | 1,558 | 1,567 | 11,900 | 1,567 |
| 2024-02-09 | 1,552 | 1,576 | 1,550 | 1,563 | 11,300 | 1,563 |
| 2024-02-08 | 1,567 | 1,570 | 1,551 | 1,567 | 14,000 | 1,567 |
| 2024-02-07 | 1,566 | 1,582 | 1,566 | 1,567 | 6,600 | 1,567 |
| 2024-02-06 | 1,583 | 1,583 | 1,564 | 1,566 | 21,400 | 1,566 |
| 2024-02-05 | 1,582 | 1,599 | 1,574 | 1,591 | 12,400 | 1,591 |
| 2024-02-02 | 1,582 | 1,582 | 1,560 | 1,574 | 17,100 | 1,574 |
| 2024-02-01 | 1,591 | 1,603 | 1,584 | 1,598 | 10,200 | 1,598 |
| 2024-01-31 | 1,582 | 1,610 | 1,580 | 1,610 | 13,000 | 1,610 |
| 2024-01-30 | 1,610 | 1,632 | 1,582 | 1,582 | 32,000 | 1,582 |
| 2024-01-29 | 1,609 | 1,609 | 1,574 | 1,599 | 19,600 | 1,599 |
| 2024-01-26 | 1,583 | 1,613 | 1,575 | 1,600 | 23,500 | 1,600 |
| 2024-01-25 | 1,586 | 1,597 | 1,573 | 1,584 | 13,800 | 1,584 |
| 2024-01-24 | 1,541 | 1,583 | 1,540 | 1,573 | 15,200 | 1,573 |
| 2024-01-23 | 1,567 | 1,567 | 1,542 | 1,543 | 10,200 | 1,543 |
| 2024-01-22 | 1,551 | 1,560 | 1,549 | 1,559 | 5,300 | 1,559 |
| 2024-01-19 | 1,554 | 1,555 | 1,541 | 1,544 | 10,500 | 1,544 |
| 2024-01-18 | 1,558 | 1,564 | 1,545 | 1,564 | 8,500 | 1,564 |
| 2024-01-17 | 1,559 | 1,566 | 1,534 | 1,542 | 11,200 | 1,542 |
| 2024-01-16 | 1,560 | 1,560 | 1,535 | 1,544 | 8,700 | 1,544 |
| 2024-01-15 | 1,540 | 1,555 | 1,538 | 1,551 | 10,100 | 1,551 |
| 2024-01-12 | 1,556 | 1,556 | 1,526 | 1,526 | 11,400 | 1,526 |
| 2024-01-11 | 1,549 | 1,571 | 1,549 | 1,555 | 9,300 | 1,555 |
| 2024-01-10 | 1,551 | 1,561 | 1,541 | 1,545 | 12,000 | 1,545 |
| 2024-01-09 | 1,553 | 1,566 | 1,542 | 1,546 | 14,600 | 1,546 |
| 2024-01-05 | 1,558 | 1,558 | 1,548 | 1,553 | 5,200 | 1,553 |
| 2024-01-04 | 1,540 | 1,540 | 1,519 | 1,540 | 6,400 | 1,540 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
