1. HOME >
  2. 株価時系列 >
  3. 8364 >
  4. 1986年

8364 (株)清水銀行 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-275,6595,6595,6595,6591005,025.75
1986-12-265,6595,6595,6595,6591995,025.75
1986-12-255,6695,6695,6695,6691995,034.64
1986-12-245,6995,6995,6695,6694985,034.64
1986-12-235,6995,6995,6995,6991,3955,061.28
1986-12-225,6995,6995,6995,6993,4885,061.28
1986-12-195,6995,6995,6895,6891,1965,052.40
1986-12-185,6595,6595,6595,6591005,025.75
1986-12-175,6695,6695,6695,6692,9905,034.64
1986-12-165,6695,6695,6595,6691,0965,034.64
1986-12-125,6695,6695,6695,6698975,034.64
1986-12-115,6595,6695,6595,6691,1965,034.64
1986-12-105,6695,6695,6695,6691,2965,034.64
1986-12-095,6595,6595,6595,6597,1755,025.75
1986-12-045,6595,6995,6595,6991,9935,061.28
1986-12-035,6595,6595,6595,6591005,025.75
1986-11-295,6695,6995,6695,6993995,061.28
1986-11-265,7095,7195,7095,7194985,079.04
1986-11-255,7195,7195,7195,7199975,079.04
1986-11-215,7095,7195,7095,7194985,079.04
1986-11-195,7195,7195,7195,7192,9905,079.04
1986-11-185,7195,7195,7195,7191995,079.04
1986-11-125,7195,8005,7195,8002,7905,150.98
1986-11-105,7195,7705,7195,7704985,124.33
1986-11-075,7195,7405,7095,7406985,097.69
1986-11-065,7195,7195,7195,7197975,079.04
1986-11-055,7095,7405,7095,7403995,097.69
1986-11-015,7095,7095,7095,7092,1935,070.16
1986-10-315,7195,7705,7195,7703,2895,124.33
1986-10-305,6595,7195,6095,7192,2925,079.04
1986-10-295,6495,6895,6195,6891,5955,052.40
1986-10-285,6495,7195,6495,6591,6945,025.75
1986-10-275,5695,6595,5695,6593,5885,025.75
1986-10-245,6595,6795,6595,6692,8905,034.64
1986-10-206,0106,0106,0106,0103995,337.48
1986-10-166,0316,0316,0316,0311005,356.13
1986-10-156,0616,0616,0616,0611,1965,382.77
1986-10-146,0206,0616,0206,0618,9695,382.77
1986-10-136,0616,0616,0616,0611005,382.77
1986-10-096,0916,0916,0916,0911005,409.41
1986-10-086,1116,1116,1116,1111005,427.18
1986-10-076,1216,1216,1216,1211005,436.06
1986-10-066,1416,1516,1416,1513995,462.70
1986-10-046,1516,1516,1516,1511995,462.70
1986-10-036,1616,1616,1616,1614985,471.58
1986-10-026,1616,1616,1616,1613995,471.58
1986-10-016,2016,2116,2016,2111,9935,515.99
1986-09-306,2116,2116,2116,2111995,515.99
1986-09-276,2216,2216,2216,2217975,524.87
1986-09-266,1216,1616,1216,1617,4745,471.58
1986-09-256,1616,1616,1616,1611995,471.58
1986-09-246,1616,1716,1616,1714985,480.46
1986-09-196,2116,2116,2116,2111995,515.99
1986-09-166,2216,2216,2216,2211995,524.87
1986-09-126,3226,3226,2216,32223,2215,614.56
1986-09-116,3226,3226,2216,3221,4955,614.56
1986-09-106,3226,3226,3226,3223,2895,614.56
1986-09-096,3226,3226,3226,3221995,614.56
1986-09-086,3226,3326,3226,32214,5505,614.56
1986-09-066,3116,3116,3116,3113995,604.80
1986-09-056,3226,3226,3226,3226985,614.56
1986-09-046,3526,3526,2716,3221,3955,614.56
1986-09-036,3526,3726,3526,3522,8905,641.21
1986-09-026,3226,3426,3226,3221,9935,614.56
1986-09-016,3226,3226,3226,3229,7675,614.56
1986-08-296,3226,3226,3226,3224985,614.56
1986-08-286,3226,3226,3226,3221005,614.56
1986-08-276,2716,3226,2716,3224,8835,614.56
1986-08-256,2716,2816,2716,2817975,578.15
1986-08-226,2816,2816,2816,2811,7945,578.15
1986-08-216,2816,2816,2816,2811005,578.15
1986-08-206,2916,2916,2916,2916,9765,587.03
1986-08-186,3116,3116,3116,3111,0965,604.80
1986-08-156,3116,3116,3116,3119975,604.80
1986-08-126,3116,3116,3116,3111,0965,604.80
1986-08-086,3116,3116,3116,3111995,604.80
1986-08-076,3326,3326,3326,3321005,623.45
1986-08-066,3426,3426,3426,3421005,632.33
1986-07-316,3626,3626,3626,3622995,650.09
1986-07-296,3726,3726,3726,3726,3785,658.97
1986-07-286,3826,3826,3826,3827,8735,667.85
1986-07-226,3826,3826,3826,3829975,667.85
1986-07-216,3826,3826,3826,3829975,667.85
1986-07-186,3826,3826,3826,3827975,667.85
1986-07-176,3826,3826,3826,3821005,667.85
1986-07-166,3926,3926,3926,3929975,676.73
1986-07-156,3826,3826,3826,3821005,667.85
1986-07-146,3926,3926,3926,3922995,676.73
1986-07-116,3926,3926,3926,3921,0965,676.73
1986-07-106,3926,3926,3926,3921,8945,676.73
1986-07-096,3926,3926,3926,3921,0965,676.73
1986-07-086,3926,3926,3926,3923995,676.73
1986-07-076,3926,3926,3926,3922,7905,676.73
1986-07-056,3926,3926,3926,3923,7875,676.73
1986-07-036,5026,5026,4926,4923,9865,765.54
1986-07-016,5026,5026,5026,5022,9905,774.42
1986-06-286,5026,5026,5026,5025985,774.42
1986-06-276,6026,6136,6026,6133,7875,873
1986-06-266,6136,6136,6026,6021995,863.23
1986-06-256,5126,6136,5126,6131,0965,873
1986-06-246,6136,6136,6136,6139975,873
1986-06-216,6136,6136,6136,6132995,873
1986-06-206,6136,6136,6136,6132,6915,873
1986-06-196,6136,6136,6136,6131,5955,873
1986-06-186,6136,6136,6136,6131,0965,873
1986-06-176,6136,6136,6026,6134,1865,873
1986-06-166,6136,6136,6136,6131005,873
1986-06-136,6136,6136,6136,6132,1935,873
1986-06-126,6136,6136,6136,6133995,873
1986-06-116,6236,6236,6236,6232,9905,881.88
1986-06-106,6236,6236,6236,6233,4885,881.88
1986-06-096,6236,6236,6236,6231005,881.88
1986-06-066,6236,6236,6236,6236985,881.88
1986-06-056,6236,6236,6236,6232,9905,881.88
1986-06-036,6236,6236,6236,6232,5915,881.88
1986-06-026,6236,6236,6236,6231995,881.88
1986-05-316,6236,6236,6236,6239,9665,881.88
1986-05-306,6236,6236,6236,6236,2795,881.88
1986-05-296,6336,6336,6236,6232995,881.88
1986-05-286,6336,6336,6336,6333,5885,890.76
1986-05-266,6336,6336,6336,6333995,890.76
1986-05-246,6336,6336,6336,6331,2965,890.76
1986-05-226,6336,6336,6336,6339975,890.76
1986-05-216,6236,6336,6236,6331,9935,890.76
1986-05-206,6236,6336,6236,6332,3925,890.76
1986-05-196,6236,6236,6236,6231005,881.88
1986-05-166,6436,6436,6436,6431,9935,899.64
1986-05-156,6436,6436,6436,6431005,899.64
1986-05-146,6336,6436,6336,6432,0935,899.64
1986-05-136,6436,6436,6436,643121,2865,899.64
1986-05-126,6436,6736,6436,6734985,926.29
1986-05-096,6536,6536,6336,6433,7875,899.64
1986-05-076,6136,6136,6136,6133,2895,873
1986-05-066,5226,6136,5226,61313,7535,873
1986-05-026,6136,6136,6136,6136985,873
1986-05-016,6136,6136,6136,6131,7945,873
1986-04-306,5126,6136,5126,6135985,873
1986-04-266,6536,6536,6536,6531,7945,908.53
1986-04-256,6536,6536,6536,6531,8945,908.53
1986-04-246,6536,6636,5226,5221,0965,792.18
1986-04-236,6536,6736,6536,6531,8945,908.53
1986-04-226,6536,6536,6536,6533,8875,908.53
1986-04-216,6536,6536,6536,65322,4235,908.53
1986-04-196,6536,6536,6536,6535985,908.53
1986-04-186,6536,6536,6536,6533,5885,908.53
1986-04-176,6536,6536,6536,6533,7875,908.53
1986-04-166,6736,6736,6736,67310,9635,926.29
1986-04-156,6736,6736,6736,6731,6945,926.29
1986-04-146,6736,6736,6736,6732,4915,926.29
1986-04-116,6736,6736,6736,6732995,926.29
1986-04-106,6736,6736,6736,6731,0965,926.29
1986-04-096,6736,6736,6736,6731,1965,926.29
1986-04-086,6736,6736,6736,6732,9905,926.29
1986-04-076,6736,6736,6736,6731,9935,926.29
1986-04-056,6736,6736,6736,6738975,926.29
1986-04-046,6736,6736,6736,6732,0935,926.29
1986-04-036,7236,7236,6736,6735,8805,926.29
1986-04-026,7236,7236,6736,6732,5915,926.29
1986-04-016,6236,7236,6236,7233,8875,970.69
1986-03-316,7236,7236,6236,6231,5955,881.88
1986-03-296,7236,7236,7236,7235985,970.69
1986-03-286,6736,7236,6736,7237975,970.69
1986-03-276,7236,7236,7236,7231,6945,970.69
1986-03-266,7136,7836,7136,7832,8906,023.98
1986-03-256,7236,7336,7236,7234,9835,970.69
1986-03-246,7236,7736,7236,72351,2255,970.69
1986-03-226,9247,0246,9247,0241,2966,238.01
1986-03-206,7136,8236,6836,82327,5066,059.50
1986-03-196,8236,8236,7136,7135,8805,961.81
1986-03-186,7736,8336,6836,8331,8946,068.38
1986-03-176,7736,8236,7736,8238976,059.50
1986-03-156,8336,8336,8236,8232,6916,059.50
1986-03-146,8237,0246,7836,82348,4356,059.50
1986-03-136,8236,8236,7836,8232,3926,059.50
1986-03-127,1247,1246,8236,8232,8906,059.50
1986-03-116,7837,0346,7737,0248,1726,238.01
1986-03-106,7736,8736,7736,783104,0456,023.98
1986-03-076,3226,7736,3226,77316,6436,015.10
1986-03-066,3626,4226,2716,4223,6875,703.38
1986-03-056,4226,4226,3226,412128,8605,694.49
1986-03-046,1216,3226,0206,3223,0895,614.56
1986-03-035,7196,1215,7096,0203,6875,346.36
1986-03-015,6895,7095,6895,7093995,070.16
1986-02-285,6495,6795,6495,6696,1795,034.64
1986-02-275,6195,6495,6195,6492,2925,016.87
1986-02-265,6195,6195,6095,6091,1964,981.35
1986-02-255,6295,6295,6195,6192,9904,990.23
1986-02-245,6295,6295,6195,6294,9834,999.11
1986-02-225,6295,6295,6195,6292,4914,999.11
1986-02-215,6295,6295,6295,6291994,999.11
1986-02-205,6295,6295,6295,6291004,999.11
1986-02-195,6195,6195,6195,6199974,990.23
1986-02-185,6195,6295,6195,6192,8904,990.23
1986-02-175,6195,6395,6195,6193,7874,990.23
1986-02-155,6195,6195,6195,6192994,990.23
1986-02-145,6195,6195,6195,61914,9494,990.23
1986-02-135,6095,6095,6095,6096,0794,981.35
1986-02-125,6095,6095,6095,6099974,981.35
1986-02-075,6095,6095,6095,6093,2894,981.35
1986-02-065,6095,6095,6095,6091004,981.35
1986-02-055,6095,6095,6095,60912,0594,981.35
1986-02-045,6095,6095,6095,6092,2924,981.35
1986-02-035,6095,6095,6095,6091004,981.35
1986-02-015,6095,6095,6095,6093994,981.35
1986-01-315,6095,6095,6095,6091,0964,981.35
1986-01-285,6095,6095,6095,6093,8874,981.35
1986-01-275,6095,6095,6095,6093994,981.35
1986-01-255,6095,6095,6095,6098974,981.35
1986-01-225,6095,6095,6095,6093,3884,981.35
1986-01-215,6095,6095,6095,6091004,981.35
1986-01-205,6095,6095,6095,6092,5914,981.35
1986-01-165,6095,6095,6095,6094,9834,981.35
1986-01-145,6095,6095,6095,6091,0964,981.35
1986-01-105,6095,6095,6095,6093,8874,981.35
1986-01-095,6095,6095,6095,6094,9834,981.35
1986-01-085,6095,6095,6095,6092994,981.35

分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株