8364 (株)清水銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-17 | 1,409 | 1,429 | 1,403 | 1,426 | 36,100 | 1,426 |
| 2025-07-16 | 1,405 | 1,414 | 1,403 | 1,405 | 19,200 | 1,405 |
| 2025-07-15 | 1,405 | 1,428 | 1,405 | 1,413 | 19,500 | 1,413 |
| 2025-07-14 | 1,427 | 1,436 | 1,406 | 1,413 | 18,400 | 1,413 |
| 2025-07-11 | 1,415 | 1,436 | 1,414 | 1,427 | 29,800 | 1,427 |
| 2025-07-10 | 1,410 | 1,414 | 1,400 | 1,400 | 16,100 | 1,400 |
| 2025-07-09 | 1,402 | 1,421 | 1,399 | 1,410 | 15,200 | 1,410 |
| 2025-07-08 | 1,405 | 1,409 | 1,398 | 1,401 | 15,500 | 1,401 |
| 2025-07-07 | 1,422 | 1,422 | 1,404 | 1,405 | 10,100 | 1,405 |
| 2025-07-04 | 1,398 | 1,420 | 1,397 | 1,420 | 19,500 | 1,420 |
| 2025-07-03 | 1,402 | 1,408 | 1,397 | 1,408 | 9,900 | 1,408 |
| 2025-07-02 | 1,398 | 1,412 | 1,395 | 1,404 | 12,800 | 1,404 |
| 2025-07-01 | 1,416 | 1,416 | 1,397 | 1,398 | 28,600 | 1,398 |
| 2025-06-30 | 1,406 | 1,420 | 1,401 | 1,416 | 14,700 | 1,416 |
| 2025-06-27 | 1,410 | 1,413 | 1,399 | 1,406 | 15,300 | 1,406 |
| 2025-06-26 | 1,396 | 1,406 | 1,396 | 1,398 | 13,400 | 1,398 |
| 2025-06-25 | 1,400 | 1,408 | 1,393 | 1,400 | 12,200 | 1,400 |
| 2025-06-24 | 1,410 | 1,416 | 1,394 | 1,399 | 22,200 | 1,399 |
| 2025-06-23 | 1,380 | 1,400 | 1,377 | 1,400 | 19,100 | 1,400 |
| 2025-06-20 | 1,394 | 1,404 | 1,375 | 1,375 | 27,800 | 1,375 |
| 2025-06-19 | 1,379 | 1,399 | 1,374 | 1,395 | 32,300 | 1,395 |
| 2025-06-18 | 1,373 | 1,377 | 1,370 | 1,374 | 9,100 | 1,374 |
| 2025-06-17 | 1,370 | 1,374 | 1,367 | 1,372 | 12,200 | 1,372 |
| 2025-06-16 | 1,351 | 1,370 | 1,351 | 1,370 | 12,800 | 1,370 |
| 2025-06-13 | 1,356 | 1,357 | 1,342 | 1,351 | 28,400 | 1,351 |
| 2025-06-12 | 1,356 | 1,362 | 1,353 | 1,355 | 16,000 | 1,355 |
| 2025-06-11 | 1,369 | 1,376 | 1,355 | 1,356 | 19,600 | 1,356 |
| 2025-06-10 | 1,377 | 1,383 | 1,368 | 1,368 | 15,000 | 1,368 |
| 2025-06-09 | 1,368 | 1,380 | 1,368 | 1,378 | 10,400 | 1,378 |
| 2025-06-06 | 1,370 | 1,377 | 1,362 | 1,366 | 13,700 | 1,366 |
| 2025-06-05 | 1,373 | 1,381 | 1,370 | 1,370 | 14,100 | 1,370 |
| 2025-06-04 | 1,372 | 1,381 | 1,372 | 1,374 | 8,300 | 1,374 |
| 2025-06-03 | 1,385 | 1,386 | 1,372 | 1,377 | 10,400 | 1,377 |
| 2025-06-02 | 1,370 | 1,384 | 1,370 | 1,384 | 16,200 | 1,384 |
| 2025-05-30 | 1,372 | 1,381 | 1,370 | 1,376 | 10,600 | 1,376 |
| 2025-05-29 | 1,372 | 1,385 | 1,370 | 1,374 | 16,300 | 1,374 |
| 2025-05-28 | 1,378 | 1,385 | 1,368 | 1,374 | 20,200 | 1,374 |
| 2025-05-27 | 1,360 | 1,372 | 1,352 | 1,372 | 17,500 | 1,372 |
| 2025-05-26 | 1,351 | 1,361 | 1,350 | 1,355 | 12,600 | 1,355 |
| 2025-05-23 | 1,372 | 1,372 | 1,351 | 1,351 | 15,700 | 1,351 |
| 2025-05-22 | 1,380 | 1,381 | 1,358 | 1,358 | 25,600 | 1,358 |
| 2025-05-21 | 1,367 | 1,394 | 1,367 | 1,381 | 35,700 | 1,381 |
| 2025-05-20 | 1,374 | 1,380 | 1,356 | 1,356 | 20,700 | 1,356 |
| 2025-05-19 | 1,361 | 1,374 | 1,358 | 1,373 | 17,400 | 1,373 |
| 2025-05-16 | 1,364 | 1,374 | 1,351 | 1,361 | 27,600 | 1,361 |
| 2025-05-15 | 1,386 | 1,386 | 1,362 | 1,362 | 21,200 | 1,362 |
| 2025-05-14 | 1,390 | 1,409 | 1,377 | 1,394 | 27,200 | 1,394 |
| 2025-05-13 | 1,411 | 1,420 | 1,384 | 1,388 | 34,500 | 1,388 |
| 2025-05-12 | 1,375 | 1,394 | 1,368 | 1,377 | 48,400 | 1,377 |
| 2025-05-09 | 1,368 | 1,412 | 1,366 | 1,403 | 40,200 | 1,403 |
| 2025-05-08 | 1,368 | 1,369 | 1,351 | 1,360 | 30,700 | 1,360 |
| 2025-05-07 | 1,362 | 1,372 | 1,355 | 1,355 | 39,600 | 1,355 |
| 2025-05-02 | 1,385 | 1,385 | 1,365 | 1,366 | 19,300 | 1,366 |
| 2025-05-01 | 1,413 | 1,413 | 1,380 | 1,385 | 17,600 | 1,385 |
| 2025-04-30 | 1,396 | 1,415 | 1,396 | 1,407 | 18,700 | 1,407 |
| 2025-04-28 | 1,376 | 1,396 | 1,372 | 1,396 | 22,500 | 1,396 |
| 2025-04-25 | 1,369 | 1,388 | 1,368 | 1,373 | 22,500 | 1,373 |
| 2025-04-24 | 1,373 | 1,373 | 1,358 | 1,366 | 21,500 | 1,366 |
| 2025-04-23 | 1,355 | 1,369 | 1,340 | 1,361 | 27,600 | 1,361 |
| 2025-04-22 | 1,339 | 1,354 | 1,338 | 1,345 | 15,000 | 1,345 |
| 2025-04-21 | 1,333 | 1,344 | 1,331 | 1,333 | 18,200 | 1,333 |
| 2025-04-18 | 1,328 | 1,346 | 1,328 | 1,333 | 18,800 | 1,333 |
| 2025-04-17 | 1,296 | 1,326 | 1,295 | 1,324 | 16,100 | 1,324 |
| 2025-04-16 | 1,321 | 1,325 | 1,297 | 1,299 | 20,300 | 1,299 |
| 2025-04-15 | 1,322 | 1,331 | 1,314 | 1,319 | 31,900 | 1,319 |
| 2025-04-14 | 1,283 | 1,319 | 1,277 | 1,309 | 26,200 | 1,309 |
| 2025-04-11 | 1,265 | 1,282 | 1,243 | 1,274 | 64,400 | 1,274 |
| 2025-04-10 | 1,329 | 1,329 | 1,292 | 1,316 | 45,100 | 1,316 |
| 2025-04-09 | 1,255 | 1,260 | 1,220 | 1,231 | 55,700 | 1,231 |
| 2025-04-08 | 1,250 | 1,326 | 1,250 | 1,284 | 53,200 | 1,284 |
| 2025-04-07 | 1,212 | 1,239 | 1,200 | 1,215 | 86,300 | 1,215 |
| 2025-04-04 | 1,395 | 1,395 | 1,294 | 1,336 | 106,700 | 1,336 |
| 2025-04-03 | 1,441 | 1,441 | 1,406 | 1,412 | 56,000 | 1,412 |
| 2025-04-02 | 1,505 | 1,505 | 1,471 | 1,471 | 27,100 | 1,471 |
| 2025-04-01 | 1,511 | 1,522 | 1,499 | 1,502 | 20,400 | 1,502 |
| 2025-03-31 | 1,514 | 1,519 | 1,489 | 1,503 | 45,500 | 1,503 |
| 2025-03-28 | 1,529 | 1,547 | 1,518 | 1,542 | 47,400 | 1,542 |
| 2025-03-27 | 1,553 | 1,569 | 1,536 | 1,569 | 86,200 | 1,569 |
| 2025-03-26 | 1,560 | 1,575 | 1,543 | 1,559 | 47,300 | 1,559 |
| 2025-03-25 | 1,564 | 1,569 | 1,551 | 1,568 | 34,100 | 1,568 |
| 2025-03-24 | 1,575 | 1,581 | 1,536 | 1,581 | 103,200 | 1,581 |
| 2025-03-21 | 1,517 | 1,572 | 1,513 | 1,515 | 505,000 | 1,515 |
| 2025-03-19 | 1,502 | 1,506 | 1,496 | 1,504 | 37,900 | 1,504 |
| 2025-03-18 | 1,490 | 1,512 | 1,490 | 1,502 | 41,900 | 1,502 |
| 2025-03-17 | 1,477 | 1,489 | 1,470 | 1,481 | 46,000 | 1,481 |
| 2025-03-14 | 1,460 | 1,473 | 1,457 | 1,468 | 26,800 | 1,468 |
| 2025-03-13 | 1,464 | 1,473 | 1,460 | 1,461 | 17,900 | 1,461 |
| 2025-03-12 | 1,451 | 1,468 | 1,446 | 1,464 | 28,500 | 1,464 |
| 2025-03-11 | 1,440 | 1,453 | 1,433 | 1,453 | 50,100 | 1,453 |
| 2025-03-10 | 1,460 | 1,460 | 1,447 | 1,450 | 28,200 | 1,450 |
| 2025-03-07 | 1,451 | 1,465 | 1,431 | 1,452 | 38,900 | 1,452 |
| 2025-03-06 | 1,464 | 1,478 | 1,456 | 1,466 | 41,200 | 1,466 |
| 2025-03-05 | 1,451 | 1,463 | 1,450 | 1,455 | 23,700 | 1,455 |
| 2025-03-04 | 1,462 | 1,466 | 1,450 | 1,466 | 23,100 | 1,466 |
| 2025-03-03 | 1,474 | 1,483 | 1,456 | 1,473 | 29,500 | 1,473 |
| 2025-02-28 | 1,475 | 1,479 | 1,454 | 1,463 | 24,600 | 1,463 |
| 2025-02-27 | 1,485 | 1,485 | 1,471 | 1,483 | 27,300 | 1,483 |
| 2025-02-26 | 1,491 | 1,500 | 1,470 | 1,478 | 26,000 | 1,478 |
| 2025-02-25 | 1,501 | 1,517 | 1,500 | 1,500 | 19,700 | 1,500 |
| 2025-02-21 | 1,510 | 1,515 | 1,501 | 1,503 | 18,700 | 1,503 |
| 2025-02-20 | 1,525 | 1,543 | 1,509 | 1,510 | 22,900 | 1,510 |
| 2025-02-19 | 1,546 | 1,579 | 1,537 | 1,542 | 32,600 | 1,542 |
| 2025-02-18 | 1,531 | 1,548 | 1,529 | 1,546 | 32,400 | 1,546 |
| 2025-02-17 | 1,525 | 1,545 | 1,525 | 1,531 | 26,800 | 1,531 |
| 2025-02-14 | 1,544 | 1,544 | 1,525 | 1,525 | 20,900 | 1,525 |
| 2025-02-13 | 1,550 | 1,556 | 1,531 | 1,531 | 19,600 | 1,531 |
| 2025-02-12 | 1,545 | 1,550 | 1,540 | 1,550 | 10,500 | 1,550 |
| 2025-02-10 | 1,564 | 1,564 | 1,537 | 1,545 | 15,300 | 1,545 |
| 2025-02-07 | 1,555 | 1,561 | 1,545 | 1,550 | 15,500 | 1,550 |
| 2025-02-06 | 1,556 | 1,563 | 1,544 | 1,554 | 30,000 | 1,554 |
| 2025-02-05 | 1,559 | 1,601 | 1,542 | 1,548 | 67,000 | 1,548 |
| 2025-02-04 | 1,500 | 1,550 | 1,500 | 1,545 | 84,800 | 1,545 |
| 2025-02-03 | 1,498 | 1,498 | 1,470 | 1,470 | 27,800 | 1,470 |
| 2025-01-31 | 1,501 | 1,504 | 1,481 | 1,504 | 24,700 | 1,504 |
| 2025-01-30 | 1,493 | 1,500 | 1,486 | 1,493 | 24,900 | 1,493 |
| 2025-01-29 | 1,479 | 1,497 | 1,470 | 1,493 | 24,500 | 1,493 |
| 2025-01-28 | 1,461 | 1,479 | 1,461 | 1,476 | 26,300 | 1,476 |
| 2025-01-27 | 1,458 | 1,471 | 1,454 | 1,461 | 19,800 | 1,461 |
| 2025-01-24 | 1,448 | 1,461 | 1,439 | 1,451 | 22,400 | 1,451 |
| 2025-01-23 | 1,446 | 1,450 | 1,438 | 1,447 | 19,100 | 1,447 |
| 2025-01-22 | 1,459 | 1,459 | 1,443 | 1,453 | 13,300 | 1,453 |
| 2025-01-21 | 1,458 | 1,463 | 1,445 | 1,454 | 24,300 | 1,454 |
| 2025-01-20 | 1,448 | 1,459 | 1,445 | 1,446 | 14,800 | 1,446 |
| 2025-01-17 | 1,433 | 1,445 | 1,428 | 1,443 | 20,100 | 1,443 |
| 2025-01-16 | 1,447 | 1,447 | 1,429 | 1,433 | 22,400 | 1,433 |
| 2025-01-15 | 1,413 | 1,440 | 1,413 | 1,440 | 39,300 | 1,440 |
| 2025-01-14 | 1,411 | 1,420 | 1,400 | 1,412 | 37,300 | 1,412 |
| 2025-01-10 | 1,414 | 1,417 | 1,408 | 1,411 | 23,400 | 1,411 |
| 2025-01-09 | 1,428 | 1,429 | 1,415 | 1,415 | 52,200 | 1,415 |
| 2025-01-08 | 1,433 | 1,440 | 1,424 | 1,428 | 49,600 | 1,428 |
| 2025-01-07 | 1,435 | 1,437 | 1,420 | 1,433 | 40,800 | 1,433 |
| 2025-01-06 | 1,452 | 1,452 | 1,430 | 1,430 | 30,200 | 1,430 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株