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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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