8364 (株)清水銀行 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 4,156 | 4,156 | 4,156 | 4,156 | 100 | 3,020.41 |
| 1984-12-27 | 4,146 | 4,146 | 4,146 | 4,146 | 100 | 3,013.14 |
| 1984-12-26 | 4,146 | 4,146 | 4,146 | 4,146 | 499 | 3,013.14 |
| 1984-12-25 | 4,156 | 4,156 | 4,156 | 4,156 | 499 | 3,020.41 |
| 1984-12-24 | 4,156 | 4,156 | 4,146 | 4,156 | 2,896 | 3,020.41 |
| 1984-12-22 | 4,146 | 4,156 | 4,146 | 4,146 | 1,598 | 3,013.14 |
| 1984-12-21 | 4,156 | 4,156 | 4,146 | 4,146 | 599 | 3,013.14 |
| 1984-12-19 | 4,106 | 4,156 | 4,106 | 4,136 | 1,298 | 3,005.88 |
| 1984-12-18 | 4,136 | 4,146 | 4,136 | 4,146 | 899 | 3,013.14 |
| 1984-12-17 | 4,136 | 4,156 | 4,136 | 4,156 | 3,196 | 3,020.41 |
| 1984-12-15 | 4,136 | 4,136 | 4,136 | 4,136 | 799 | 3,005.88 |
| 1984-12-14 | 4,136 | 4,136 | 4,126 | 4,126 | 6,691 | 2,998.61 |
| 1984-12-13 | 4,146 | 4,146 | 4,126 | 4,136 | 1,698 | 3,005.88 |
| 1984-12-12 | 4,156 | 4,156 | 4,146 | 4,146 | 1,398 | 3,013.14 |
| 1984-12-11 | 4,076 | 4,156 | 4,066 | 4,156 | 2,397 | 3,020.41 |
| 1984-12-10 | 4,066 | 4,066 | 4,066 | 4,066 | 799 | 2,955 |
| 1984-12-07 | 3,905 | 3,905 | 3,905 | 3,905 | 999 | 2,837.99 |
| 1984-12-06 | 3,845 | 3,875 | 3,845 | 3,875 | 1,098 | 2,816.19 |
| 1984-12-05 | 3,695 | 3,695 | 3,695 | 3,695 | 799 | 2,685.37 |
| 1984-12-03 | 3,445 | 3,445 | 3,445 | 3,445 | 200 | 2,503.68 |
| 1984-12-01 | 3,435 | 3,435 | 3,435 | 3,435 | 15,378 | 2,496.42 |
| 1984-11-30 | 3,405 | 3,405 | 3,405 | 3,405 | 4,294 | 2,474.61 |
| 1984-11-28 | 3,395 | 3,395 | 3,365 | 3,365 | 1,198 | 2,445.54 |
| 1984-11-27 | 3,365 | 3,385 | 3,365 | 3,385 | 399 | 2,460.08 |
| 1984-11-26 | 3,365 | 3,365 | 3,365 | 3,365 | 799 | 2,445.54 |
| 1984-11-22 | 3,355 | 3,365 | 3,355 | 3,365 | 799 | 2,445.54 |
| 1984-11-21 | 3,355 | 3,365 | 3,355 | 3,365 | 200 | 2,445.54 |
| 1984-11-20 | 3,315 | 3,335 | 3,315 | 3,335 | 1,198 | 2,423.74 |
| 1984-11-17 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 2,416.47 |
| 1984-11-16 | 3,325 | 3,325 | 3,315 | 3,315 | 300 | 2,409.21 |
| 1984-11-12 | 3,315 | 3,315 | 3,315 | 3,315 | 200 | 2,409.21 |
| 1984-11-09 | 3,305 | 3,315 | 3,305 | 3,315 | 799 | 2,409.21 |
| 1984-11-08 | 3,305 | 3,315 | 3,305 | 3,315 | 399 | 2,409.21 |
| 1984-11-07 | 3,305 | 3,305 | 3,305 | 3,305 | 699 | 2,401.94 |
| 1984-11-06 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 2,401.94 |
| 1984-11-05 | 3,305 | 3,305 | 3,305 | 3,305 | 499 | 2,401.94 |
| 1984-11-02 | 3,305 | 3,305 | 3,305 | 3,305 | 2,197 | 2,401.94 |
| 1984-11-01 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 2,401.94 |
| 1984-10-31 | 3,285 | 3,305 | 3,285 | 3,305 | 699 | 2,401.94 |
| 1984-10-29 | 3,295 | 3,305 | 3,295 | 3,305 | 300 | 2,401.94 |
| 1984-10-27 | 3,275 | 3,275 | 3,275 | 3,275 | 300 | 2,380.14 |
| 1984-10-26 | 3,275 | 3,275 | 3,275 | 3,275 | 399 | 2,380.14 |
| 1984-10-25 | 3,285 | 3,305 | 3,275 | 3,275 | 799 | 2,380.14 |
| 1984-10-24 | 3,275 | 3,305 | 3,275 | 3,305 | 1,498 | 2,401.94 |
| 1984-10-23 | 3,275 | 3,275 | 3,265 | 3,265 | 599 | 2,372.87 |
| 1984-10-22 | 3,265 | 3,265 | 3,265 | 3,265 | 399 | 2,372.87 |
| 1984-10-18 | 3,255 | 3,265 | 3,255 | 3,265 | 1,198 | 2,372.87 |
| 1984-10-17 | 3,265 | 3,265 | 3,265 | 3,265 | 1,897 | 2,372.87 |
| 1984-10-16 | 3,265 | 3,265 | 3,265 | 3,265 | 599 | 2,372.87 |
| 1984-10-15 | 3,265 | 3,265 | 3,255 | 3,255 | 499 | 2,365.60 |
| 1984-10-12 | 3,285 | 3,295 | 3,285 | 3,285 | 2,397 | 2,387.40 |
| 1984-10-11 | 3,305 | 3,305 | 3,305 | 3,305 | 599 | 2,401.94 |
| 1984-10-09 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 2,401.94 |
| 1984-10-08 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 2,401.94 |
| 1984-10-06 | 3,265 | 3,265 | 3,255 | 3,265 | 799 | 2,372.87 |
| 1984-10-05 | 3,295 | 3,305 | 3,265 | 3,305 | 300 | 2,401.94 |
| 1984-10-04 | 3,245 | 3,245 | 3,245 | 3,245 | 100 | 2,358.33 |
| 1984-10-03 | 3,225 | 3,225 | 3,225 | 3,225 | 799 | 2,343.80 |
| 1984-10-02 | 3,225 | 3,225 | 3,225 | 3,225 | 200 | 2,343.80 |
| 1984-10-01 | 3,225 | 3,225 | 3,225 | 3,225 | 100 | 2,343.80 |
| 1984-09-27 | 3,214 | 3,214 | 3,214 | 3,214 | 200 | 2,335.80 |
| 1984-09-25 | 3,214 | 3,214 | 3,214 | 3,214 | 200 | 2,335.80 |
| 1984-09-21 | 3,214 | 3,214 | 3,214 | 3,214 | 799 | 2,335.80 |
| 1984-09-20 | 3,204 | 3,204 | 3,204 | 3,204 | 999 | 2,328.54 |
| 1984-09-19 | 3,194 | 3,204 | 3,194 | 3,194 | 699 | 2,321.27 |
| 1984-09-18 | 3,204 | 3,204 | 3,194 | 3,194 | 699 | 2,321.27 |
| 1984-09-17 | 3,204 | 3,204 | 3,204 | 3,204 | 2,097 | 2,328.54 |
| 1984-09-12 | 3,204 | 3,204 | 3,204 | 3,204 | 899 | 2,328.54 |
| 1984-09-11 | 3,204 | 3,204 | 3,194 | 3,204 | 1,598 | 2,328.54 |
| 1984-09-06 | 3,204 | 3,204 | 3,204 | 3,204 | 499 | 2,328.54 |
| 1984-09-05 | 3,204 | 3,204 | 3,204 | 3,204 | 200 | 2,328.54 |
| 1984-09-04 | 3,214 | 3,214 | 3,214 | 3,214 | 100 | 2,335.80 |
| 1984-09-01 | 3,204 | 3,204 | 3,204 | 3,204 | 200 | 2,328.54 |
| 1984-08-31 | 3,204 | 3,204 | 3,204 | 3,204 | 499 | 2,328.54 |
| 1984-08-29 | 3,204 | 3,204 | 3,204 | 3,204 | 100 | 2,328.54 |
| 1984-08-27 | 3,204 | 3,204 | 3,204 | 3,204 | 100 | 2,328.54 |
| 1984-08-25 | 3,214 | 3,214 | 3,214 | 3,214 | 999 | 2,335.80 |
| 1984-08-24 | 3,204 | 3,214 | 3,204 | 3,214 | 799 | 2,335.80 |
| 1984-08-22 | 3,204 | 3,204 | 3,194 | 3,204 | 399 | 2,328.54 |
| 1984-08-21 | 3,204 | 3,204 | 3,204 | 3,204 | 100 | 2,328.54 |
| 1984-08-20 | 3,204 | 3,204 | 3,204 | 3,204 | 999 | 2,328.54 |
| 1984-08-17 | 3,214 | 3,214 | 3,214 | 3,214 | 100 | 2,335.80 |
| 1984-08-16 | 3,214 | 3,214 | 3,214 | 3,214 | 100 | 2,335.80 |
| 1984-08-14 | 3,214 | 3,214 | 3,204 | 3,204 | 399 | 2,328.54 |
| 1984-08-08 | 3,204 | 3,204 | 3,204 | 3,204 | 1,198 | 2,328.54 |
| 1984-08-06 | 3,214 | 3,214 | 3,214 | 3,214 | 100 | 2,335.80 |
| 1984-08-03 | 3,204 | 3,204 | 3,204 | 3,204 | 1,797 | 2,328.54 |
| 1984-08-02 | 3,204 | 3,204 | 3,204 | 3,204 | 1,598 | 2,328.54 |
| 1984-08-01 | 3,204 | 3,204 | 3,204 | 3,204 | 100 | 2,328.54 |
| 1984-07-31 | 3,204 | 3,204 | 3,204 | 3,204 | 499 | 2,328.54 |
| 1984-07-30 | 3,204 | 3,204 | 3,204 | 3,204 | 200 | 2,328.54 |
| 1984-07-27 | 3,194 | 3,214 | 3,194 | 3,204 | 1,997 | 2,328.54 |
| 1984-07-26 | 3,204 | 3,204 | 3,204 | 3,204 | 499 | 2,328.54 |
| 1984-07-25 | 3,204 | 3,214 | 3,204 | 3,214 | 1,797 | 2,335.80 |
| 1984-07-24 | 3,204 | 3,204 | 3,204 | 3,204 | 22,469 | 2,328.54 |
| 1984-07-23 | 3,214 | 3,214 | 3,204 | 3,204 | 2,397 | 2,328.54 |
| 1984-07-21 | 3,214 | 3,214 | 3,214 | 3,214 | 899 | 2,335.80 |
| 1984-07-20 | 3,204 | 3,204 | 3,204 | 3,204 | 699 | 2,328.54 |
| 1984-07-18 | 3,204 | 3,204 | 3,204 | 3,204 | 1,897 | 2,328.54 |
| 1984-07-17 | 3,204 | 3,204 | 3,204 | 3,204 | 1,997 | 2,328.54 |
| 1984-07-11 | 3,295 | 3,295 | 3,285 | 3,285 | 200 | 2,387.40 |
| 1984-07-09 | 3,255 | 3,355 | 3,255 | 3,355 | 300 | 2,438.28 |
| 1984-07-07 | 3,204 | 3,305 | 3,204 | 3,305 | 799 | 2,401.94 |
| 1984-07-06 | 3,204 | 3,204 | 3,204 | 3,204 | 499 | 2,328.54 |
| 1984-07-05 | 3,204 | 3,204 | 3,204 | 3,204 | 3,495 | 2,328.54 |
| 1984-07-04 | 3,204 | 3,204 | 3,204 | 3,204 | 1,897 | 2,328.54 |
| 1984-07-03 | 3,204 | 3,305 | 3,204 | 3,204 | 3,395 | 2,328.54 |
| 1984-07-02 | 3,204 | 3,204 | 3,184 | 3,204 | 7,190 | 2,328.54 |
| 1984-06-29 | 3,204 | 3,305 | 3,204 | 3,305 | 4,394 | 2,401.94 |
| 1984-06-28 | 3,204 | 3,204 | 3,204 | 3,204 | 899 | 2,328.54 |
| 1984-06-27 | 3,204 | 3,204 | 3,204 | 3,204 | 9,287 | 2,328.54 |
| 1984-06-26 | 3,204 | 3,225 | 3,204 | 3,214 | 1,897 | 2,335.80 |
| 1984-06-25 | 3,204 | 3,204 | 3,204 | 3,204 | 599 | 2,328.54 |
| 1984-06-23 | 3,204 | 3,204 | 3,204 | 3,204 | 499 | 2,328.54 |
| 1984-06-22 | 3,204 | 3,204 | 3,184 | 3,204 | 4,394 | 2,328.54 |
| 1984-06-21 | 3,184 | 3,184 | 3,174 | 3,174 | 5,592 | 2,306.73 |
| 1984-06-20 | 3,174 | 3,174 | 3,104 | 3,104 | 3,295 | 2,255.86 |
| 1984-06-19 | 3,184 | 3,184 | 3,184 | 3,184 | 1,298 | 2,314 |
| 1984-06-18 | 3,184 | 3,184 | 3,184 | 3,184 | 1,298 | 2,314 |
| 1984-06-15 | 3,184 | 3,184 | 3,174 | 3,174 | 999 | 2,306.73 |
| 1984-06-14 | 3,184 | 3,184 | 3,174 | 3,184 | 699 | 2,314 |
| 1984-06-13 | 3,184 | 3,184 | 3,174 | 3,174 | 3,495 | 2,306.73 |
| 1984-06-12 | 3,174 | 3,184 | 3,174 | 3,174 | 1,198 | 2,306.73 |
| 1984-06-08 | 3,174 | 3,174 | 3,174 | 3,174 | 499 | 2,306.73 |
| 1984-06-06 | 3,184 | 3,184 | 3,174 | 3,174 | 499 | 2,306.73 |
| 1984-06-04 | 3,104 | 3,104 | 3,104 | 3,104 | 499 | 2,255.86 |
| 1984-06-01 | 3,184 | 3,184 | 3,184 | 3,184 | 200 | 2,314 |
| 1984-05-30 | 3,104 | 3,184 | 3,104 | 3,184 | 2,197 | 2,314 |
| 1984-05-29 | 3,104 | 3,204 | 3,104 | 3,204 | 2,197 | 2,328.54 |
| 1984-05-28 | 3,104 | 3,104 | 3,104 | 3,104 | 2,696 | 2,255.86 |
| 1984-05-26 | 3,104 | 3,104 | 3,104 | 3,104 | 2,097 | 2,255.86 |
| 1984-05-25 | 3,104 | 3,104 | 3,104 | 3,104 | 300 | 2,255.86 |
| 1984-05-24 | 3,104 | 3,104 | 3,104 | 3,104 | 300 | 2,255.86 |
| 1984-05-23 | 3,204 | 3,204 | 3,204 | 3,204 | 300 | 2,328.54 |
| 1984-05-22 | 3,074 | 3,074 | 3,074 | 3,074 | 1,498 | 2,234.06 |
| 1984-05-19 | 3,074 | 3,074 | 3,074 | 3,074 | 999 | 2,234.06 |
| 1984-05-18 | 3,074 | 3,084 | 3,074 | 3,074 | 899 | 2,234.06 |
| 1984-05-17 | 3,094 | 3,094 | 3,084 | 3,084 | 699 | 2,241.32 |
| 1984-05-16 | 3,084 | 3,084 | 3,084 | 3,084 | 2,497 | 2,241.32 |
| 1984-05-15 | 3,084 | 3,084 | 3,084 | 3,084 | 799 | 2,241.32 |
| 1984-05-14 | 3,104 | 3,104 | 3,104 | 3,104 | 2,996 | 2,255.86 |
| 1984-05-11 | 3,104 | 3,104 | 3,104 | 3,104 | 999 | 2,255.86 |
| 1984-05-10 | 3,084 | 3,104 | 3,084 | 3,104 | 2,896 | 2,255.86 |
| 1984-05-09 | 3,084 | 3,084 | 3,084 | 3,084 | 300 | 2,241.32 |
| 1984-05-08 | 3,094 | 3,104 | 3,084 | 3,094 | 499 | 2,248.59 |
| 1984-05-07 | 3,104 | 3,104 | 3,104 | 3,104 | 300 | 2,255.86 |
| 1984-05-04 | 3,104 | 3,104 | 3,104 | 3,104 | 200 | 2,255.86 |
| 1984-05-02 | 3,114 | 3,114 | 3,114 | 3,114 | 599 | 2,263.13 |
| 1984-05-01 | 3,114 | 3,114 | 3,114 | 3,114 | 599 | 2,263.13 |
| 1984-04-28 | 3,104 | 3,114 | 3,104 | 3,114 | 1,098 | 2,263.13 |
| 1984-04-27 | 3,114 | 3,114 | 3,104 | 3,104 | 999 | 2,255.86 |
| 1984-04-26 | 3,104 | 3,154 | 3,104 | 3,104 | 4,094 | 2,255.86 |
| 1984-04-25 | 3,104 | 3,104 | 3,104 | 3,104 | 200 | 2,255.86 |
| 1984-04-24 | 3,004 | 3,124 | 3,004 | 3,104 | 4,094 | 2,255.86 |
| 1984-04-23 | 2,994 | 3,004 | 2,994 | 3,004 | 1,198 | 2,183.18 |
| 1984-04-21 | 2,994 | 3,004 | 2,994 | 3,004 | 300 | 2,183.18 |
| 1984-04-20 | 2,994 | 3,004 | 2,994 | 3,004 | 699 | 2,183.18 |
| 1984-04-18 | 3,004 | 3,004 | 3,004 | 3,004 | 699 | 2,183.18 |
| 1984-04-17 | 2,904 | 3,004 | 2,904 | 3,004 | 599 | 2,183.18 |
| 1984-04-16 | 2,904 | 2,904 | 2,904 | 2,904 | 100 | 2,110.51 |
| 1984-04-13 | 2,904 | 2,904 | 2,904 | 2,904 | 799 | 2,110.51 |
| 1984-04-11 | 2,854 | 2,904 | 2,854 | 2,904 | 599 | 2,110.51 |
| 1984-04-09 | 2,834 | 2,904 | 2,834 | 2,904 | 399 | 2,110.51 |
| 1984-04-06 | 2,904 | 2,914 | 2,904 | 2,914 | 300 | 2,117.78 |
| 1984-04-05 | 2,804 | 2,804 | 2,804 | 2,804 | 499 | 2,037.83 |
| 1984-04-02 | 2,804 | 2,804 | 2,804 | 2,804 | 499 | 2,037.83 |
| 1984-03-31 | 2,804 | 2,804 | 2,804 | 2,804 | 499 | 2,037.83 |
| 1984-03-30 | 2,804 | 2,804 | 2,804 | 2,804 | 100 | 2,037.83 |
| 1984-03-28 | 2,804 | 2,804 | 2,804 | 2,804 | 1,698 | 2,037.83 |
| 1984-03-27 | 2,804 | 2,804 | 2,804 | 2,804 | 1,398 | 2,037.83 |
| 1984-03-26 | 2,664 | 2,744 | 2,664 | 2,744 | 2,097 | 1,994.23 |
| 1984-03-24 | 2,654 | 2,674 | 2,654 | 2,674 | 3,795 | 1,943.35 |
| 1984-03-23 | 2,654 | 2,654 | 2,654 | 2,654 | 1,498 | 1,928.82 |
| 1984-03-22 | 2,654 | 2,654 | 2,654 | 2,654 | 999 | 1,928.82 |
| 1984-03-21 | 2,604 | 2,654 | 2,604 | 2,654 | 899 | 1,928.82 |
| 1984-03-19 | 2,604 | 2,604 | 2,604 | 2,604 | 1,997 | 1,892.48 |
| 1984-03-16 | 2,624 | 2,624 | 2,624 | 2,624 | 399 | 1,907.02 |
| 1984-03-12 | 2,624 | 2,654 | 2,624 | 2,624 | 2,696 | 1,907.02 |
| 1984-03-06 | 2,654 | 2,654 | 2,604 | 2,604 | 899 | 1,892.48 |
| 1984-03-02 | 2,604 | 2,604 | 2,604 | 2,604 | 599 | 1,892.48 |
| 1984-03-01 | 2,604 | 2,604 | 2,604 | 2,604 | 999 | 1,892.48 |
| 1984-02-29 | 2,604 | 2,614 | 2,604 | 2,614 | 499 | 1,899.75 |
| 1984-02-28 | 2,604 | 2,604 | 2,604 | 2,604 | 200 | 1,892.48 |
| 1984-02-27 | 2,654 | 2,654 | 2,654 | 2,654 | 1,198 | 1,928.82 |
| 1984-02-25 | 2,654 | 2,654 | 2,654 | 2,654 | 100 | 1,928.82 |
| 1984-02-23 | 2,654 | 2,654 | 2,654 | 2,654 | 100 | 1,928.82 |
| 1984-02-22 | 2,654 | 2,654 | 2,654 | 2,654 | 1,198 | 1,928.82 |
| 1984-02-21 | 2,654 | 2,654 | 2,654 | 2,654 | 599 | 1,928.82 |
| 1984-02-20 | 2,654 | 2,654 | 2,654 | 2,654 | 699 | 1,928.82 |
| 1984-02-17 | 2,604 | 2,624 | 2,604 | 2,624 | 1,997 | 1,907.02 |
| 1984-02-16 | 2,624 | 2,624 | 2,624 | 2,624 | 399 | 1,907.02 |
| 1984-02-15 | 2,664 | 2,664 | 2,664 | 2,664 | 599 | 1,936.09 |
| 1984-02-14 | 2,694 | 2,694 | 2,664 | 2,664 | 5,193 | 1,936.09 |
| 1984-02-13 | 2,594 | 2,654 | 2,594 | 2,654 | 2,596 | 1,928.82 |
| 1984-02-10 | 2,594 | 2,614 | 2,554 | 2,554 | 2,497 | 1,856.14 |
| 1984-02-09 | 2,514 | 2,514 | 2,514 | 2,514 | 11,584 | 1,827.07 |
| 1984-02-06 | 2,514 | 2,514 | 2,514 | 2,514 | 200 | 1,827.07 |
| 1984-02-04 | 2,503 | 2,503 | 2,503 | 2,503 | 1,098 | 1,819.08 |
| 1984-02-03 | 2,503 | 2,503 | 2,503 | 2,503 | 300 | 1,819.08 |
| 1984-02-02 | 2,503 | 2,503 | 2,503 | 2,503 | 499 | 1,819.08 |
| 1984-01-31 | 2,503 | 2,503 | 2,503 | 2,503 | 399 | 1,819.08 |
| 1984-01-26 | 2,483 | 2,493 | 2,483 | 2,493 | 300 | 1,811.81 |
| 1984-01-25 | 2,483 | 2,483 | 2,483 | 2,483 | 2,996 | 1,804.54 |
| 1984-01-24 | 2,483 | 2,483 | 2,483 | 2,483 | 2,596 | 1,804.54 |
| 1984-01-19 | 2,483 | 2,483 | 2,473 | 2,473 | 1,398 | 1,797.27 |
| 1984-01-18 | 2,473 | 2,473 | 2,473 | 2,473 | 1,997 | 1,797.27 |
| 1984-01-13 | 2,463 | 2,463 | 2,463 | 2,463 | 1,398 | 1,790.01 |
| 1984-01-12 | 2,463 | 2,463 | 2,463 | 2,463 | 899 | 1,790.01 |
| 1984-01-11 | 2,463 | 2,463 | 2,463 | 2,463 | 899 | 1,790.01 |
| 1984-01-09 | 2,463 | 2,463 | 2,453 | 2,453 | 5,193 | 1,782.74 |
| 1984-01-06 | 2,453 | 2,453 | 2,453 | 2,453 | 300 | 1,782.74 |
| 1984-01-05 | 2,453 | 2,453 | 2,453 | 2,453 | 2,596 | 1,782.74 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
