1. HOME >
  2. 株価時系列 >
  3. 8364 >
  4. 1987年

8364 (株)清水銀行 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-286,5226,5226,5226,5221,9935,792.18
1987-12-256,5226,5226,5226,5226985,792.18
1987-12-246,5226,5226,5226,5223995,792.18
1987-12-236,6136,6136,6136,6139975,873
1987-12-216,6236,6236,6136,6231,8945,881.88
1987-12-186,6236,6236,6236,6234,8835,881.88
1987-12-176,6236,6236,6236,6232,3925,881.88
1987-12-166,5726,6236,5726,6237,2755,881.88
1987-12-156,5726,5726,5726,5722,2925,836.59
1987-12-146,5726,5726,5726,5722995,836.59
1987-12-116,5726,5726,5726,5727,2755,836.59
1987-12-106,6236,6236,5726,6234,2855,881.88
1987-12-096,6236,6236,6236,6236985,881.88
1987-12-086,6236,6236,6236,6231,0965,881.88
1987-12-076,6236,6236,6236,6232,7905,881.88
1987-12-046,5726,5726,5726,5722995,836.59
1987-12-036,6236,6236,6236,6233,6875,881.88
1987-12-026,6236,6236,6236,6231,2965,881.88
1987-12-016,6236,6236,6236,6237,0765,881.88
1987-11-306,6236,6236,6236,6232,7905,881.88
1987-11-286,6236,6236,6236,6233995,881.88
1987-11-276,6236,6236,6236,6231,8945,881.88
1987-11-266,6236,6236,6236,6231,7945,881.88
1987-11-256,5226,6236,5226,6232,0935,881.88
1987-11-246,4226,5226,4226,5222,7905,792.18
1987-11-206,4226,4226,4226,4222995,703.38
1987-11-196,3726,3726,3726,3723,3885,658.97
1987-11-176,3726,3726,3726,3722995,658.97
1987-11-166,3726,3726,3726,3721995,658.97
1987-11-136,4226,4226,3726,3722,2925,658.97
1987-11-126,4226,4226,4226,4225,9805,703.38
1987-11-116,4226,4226,4226,4226,1795,703.38
1987-11-106,4226,4226,4226,4223,8875,703.38
1987-11-096,4226,4226,4226,4222,1935,703.38
1987-11-076,3226,3226,3226,3221,9935,614.56
1987-11-066,3226,3226,3226,3221,0965,614.56
1987-11-056,3226,3226,3226,3223,6875,614.56
1987-11-046,3226,3226,3226,3222,1935,614.56
1987-11-026,3226,3226,3226,3227975,614.56
1987-10-316,2216,2216,2216,2215,7805,524.87
1987-10-306,2216,2216,2216,2215985,524.87
1987-10-296,2216,2216,2216,2211,0965,524.87
1987-10-286,2216,2716,2216,2218975,524.87
1987-10-276,1516,2216,1516,2211,0965,524.87
1987-10-266,3226,3226,2216,2211,3955,524.87
1987-10-226,2316,2316,2316,2311995,533.75
1987-10-215,9106,1215,9106,1216985,436.06
1987-10-196,5226,5226,5126,5125985,783.30
1987-10-166,4326,5126,4326,5124985,783.30
1987-10-156,4926,5126,4926,5126985,783.30
1987-10-146,4326,4926,4326,4928975,765.54
1987-10-136,3926,4826,3926,4721,2965,747.78
1987-10-126,4926,4926,4926,4923995,765.54
1987-10-096,4926,4926,4926,4922995,765.54
1987-10-086,4726,4926,4726,4922,5915,765.54
1987-10-076,3726,4726,3726,4721,0965,747.78
1987-10-066,4826,4826,4726,4726985,747.78
1987-10-056,4626,4926,4626,4921,1965,765.54
1987-10-036,4726,4826,4726,4725985,747.78
1987-10-026,4726,4926,4726,4822,9905,756.66
1987-10-016,4626,4626,4626,4621995,738.90
1987-09-306,4726,4926,4626,4921,4955,765.54
1987-09-296,4726,4726,4726,4721,0965,747.78
1987-09-286,4926,4926,4926,4929975,765.54
1987-09-266,4926,4926,4926,4922995,765.54
1987-09-256,4926,4926,4826,4921,2965,765.54
1987-09-246,4626,4926,4626,4929,7675,765.54
1987-09-226,4726,4726,4726,4722995,747.78
1987-09-216,4726,4726,4626,4725985,747.78
1987-09-186,4726,4726,4726,4721,7945,747.78
1987-09-176,4726,4726,4726,4725,1825,747.78
1987-09-166,4726,4726,4726,4722995,747.78
1987-09-146,4726,5226,4726,5222,2925,792.18
1987-09-116,4726,4726,4726,4723995,747.78
1987-09-106,4726,4726,4526,4722,0935,747.78
1987-09-096,4626,4626,4626,4627975,738.90
1987-09-086,4726,4726,4226,4721,4955,747.78
1987-09-076,4926,4926,4926,4921,8945,765.54
1987-09-056,5026,5026,4126,4621,3955,738.90
1987-09-046,5026,5026,4226,4228975,703.38
1987-09-036,4926,4926,4926,4921995,765.54
1987-09-026,5026,5026,5026,5024985,774.42
1987-09-016,5026,5026,5026,5023995,774.42
1987-08-316,5026,5026,4126,5023995,774.42
1987-08-296,4226,4226,4226,4222995,703.38
1987-08-286,3226,4226,3226,4222995,703.38
1987-08-276,4226,4226,2216,2217975,524.87
1987-08-266,4226,4226,4226,4225985,703.38
1987-08-256,4026,4226,4026,4221,5955,703.38
1987-08-246,4026,4026,3926,4023,2895,685.61
1987-08-226,3826,4026,3826,4026985,685.61
1987-08-216,3926,3926,3926,3921005,676.73
1987-08-206,3226,4026,3226,4025985,685.61
1987-08-196,1716,4226,1716,4223995,703.38
1987-08-176,0416,0616,0416,0616985,382.77
1987-08-126,1716,1716,1216,1211995,436.06
1987-08-106,0416,0416,0416,0411005,365.01
1987-08-046,0716,0816,0716,0811,1965,400.53
1987-08-036,1116,1116,0716,0711995,391.65
1987-07-316,3016,3016,1216,1217975,436.06
1987-07-306,2216,2216,2216,2214985,524.87
1987-07-296,0316,0316,0316,0311,0965,356.13
1987-07-286,2216,5226,2216,5221,1965,792.18
1987-07-276,2216,3226,2216,3226985,614.56
1987-07-246,0416,2216,0106,2217975,524.87
1987-07-236,0316,0316,0316,0313995,356.13
1987-07-226,1916,1916,0206,0312995,356.13
1987-07-216,2216,2216,2216,2215985,524.87
1987-07-206,2216,2216,0206,0204985,346.36
1987-07-176,2216,2216,2216,2214985,524.87
1987-07-166,3226,3226,2216,2213995,524.87
1987-07-156,3226,3226,3226,3221995,614.56
1987-07-136,4226,4226,4226,4221005,703.38
1987-07-106,2816,4226,2816,3222995,614.56
1987-07-096,3226,3226,2816,2815985,578.15
1987-07-086,3226,3326,3226,3224985,614.56
1987-07-076,3426,3426,3226,3226985,614.56
1987-07-036,3426,4226,3426,4224985,703.38
1987-07-026,3426,3426,3426,3421005,632.33
1987-06-306,3326,3326,3326,3322,2925,623.45
1987-06-276,3326,3326,3326,3324985,623.45
1987-06-256,3226,3226,3226,3223995,614.56
1987-06-246,6236,6236,5226,5223995,792.18
1987-06-236,7236,8236,7236,7232,0935,970.69
1987-06-196,9446,9446,7236,7731,7946,015.10
1987-06-186,7236,9646,7136,9643,4886,184.72
1987-06-176,8736,8736,7236,7231,3955,970.69
1987-06-166,8736,9246,8736,8731,5956,103.91
1987-06-156,7236,9246,7236,9241,5956,149.20
1987-06-126,7336,9746,7236,7235,2825,970.69
1987-06-116,7236,7236,7236,7235,5815,970.69
1987-06-106,2316,2716,2316,2712995,569.27
1987-06-096,2716,2716,2216,2413995,542.63
1987-06-086,2716,2716,2716,2716985,569.27
1987-06-066,2216,2216,2216,2213995,524.87
1987-06-056,2216,2516,1916,1917,3755,498.22
1987-06-046,2716,2716,2316,2317975,533.75
1987-06-036,3526,3526,2716,2715985,569.27
1987-06-016,2316,2516,2316,2512995,551.51
1987-05-306,1516,1516,1516,1511005,462.70
1987-05-286,1416,1416,1216,1215,9805,436.06
1987-05-276,5226,5226,1416,1416985,453.82
1987-05-256,5026,5226,5026,5226985,792.18
1987-05-236,4926,4926,3226,3221,3955,614.56
1987-05-226,5026,5026,5026,5023995,774.42
1987-05-196,5226,5226,5226,5223995,792.18
1987-05-186,5326,5326,5226,5224985,792.18
1987-05-156,5226,5226,5226,5223995,792.18
1987-05-136,5526,5526,5126,5221,1965,792.18
1987-05-126,7436,7436,5726,5724985,836.59
1987-05-116,7636,7636,7436,7433995,988.45
1987-05-086,7736,7836,7336,7335985,979.57
1987-05-076,7236,8736,7236,8735986,103.91
1987-05-066,7336,7436,7336,7338975,979.57
1987-05-016,5326,7336,5326,7232,3925,970.69
1987-04-306,5126,5126,5126,5121995,783.30
1987-04-276,7136,7136,7136,7131995,961.81
1987-04-256,7236,7736,7236,7238975,970.69
1987-04-246,7636,8236,6736,7233,0895,970.69
1987-04-237,0047,0046,7736,7731,7946,015.10
1987-04-227,3257,3257,1247,3057,1756,487.57
1987-04-217,5167,5167,1247,12414,1526,326.82
1987-04-207,4257,5167,3757,42517,0426,594.14
1987-04-176,9247,0246,9246,95414,1526,175.84
1987-04-166,8236,8736,7236,82313,5546,059.50
1987-04-156,3226,5226,3226,52212,1585,792.18
1987-04-146,1716,3226,1216,3224,6845,614.56
1987-04-136,3426,3426,1716,2213,3885,524.87
1987-04-105,8306,1415,8306,1413,6875,453.82
1987-04-095,9106,0205,9106,0206985,346.36
1987-04-085,8205,8205,8205,8203995,168.74
1987-04-075,8805,8805,8805,8801005,222.02
1987-04-065,8805,9105,8805,8801,0965,222.02
1987-04-045,9105,9105,8805,8803995,222.02
1987-04-035,9205,9205,9205,9206985,257.55
1987-04-025,9105,9205,9105,9202995,257.55
1987-04-015,9005,9205,9005,9207975,257.55
1987-03-305,9305,9305,8805,8801,0965,222.02
1987-03-285,9105,9105,9105,9101005,248.67
1987-03-275,8205,8805,8205,8801,3955,222.02
1987-03-266,0206,0205,9505,9601,7945,293.07
1987-03-255,9805,9805,9805,9801005,310.83
1987-03-245,9005,9205,9005,9201,1965,257.55
1987-03-196,4726,5126,2816,4022,7905,685.61
1987-03-186,4226,5326,2816,2817,2755,578.15
1987-03-175,8305,9805,8305,9801,2965,310.83
1987-03-165,7705,8205,7705,8201,3955,168.74
1987-03-135,7195,7705,7195,7702,0935,124.33
1987-03-125,7195,7195,7195,7191005,079.04
1987-03-115,7705,7705,7705,7704985,124.33
1987-03-105,7705,7705,7705,7701995,124.33
1987-03-095,8205,8205,7705,7703995,124.33
1987-03-075,7905,8205,7905,8203995,168.74
1987-03-065,7805,7805,7805,7806985,133.21
1987-03-055,7805,7805,7805,7803995,133.21
1987-03-045,7705,8205,7705,8209975,168.74
1987-03-035,7705,7705,7705,7703995,124.33
1987-03-025,8205,8205,7705,8207975,168.74
1987-02-285,8205,8205,8205,8205985,168.74
1987-02-275,8205,8205,8205,8201005,168.74
1987-02-265,8205,8205,8205,8201005,168.74
1987-02-255,8205,8305,8205,8205985,168.74
1987-02-245,8205,8205,8205,8205985,168.74
1987-02-235,9205,9205,9205,9201005,257.55
1987-02-205,9705,9705,9305,9302995,266.43
1987-02-185,9305,9305,9305,9302995,266.43
1987-02-175,9305,9305,7505,8408975,186.50
1987-02-126,1516,1516,1316,1312995,444.94
1987-02-106,4026,4026,4026,4025,2825,685.61
1987-02-095,7605,7605,7295,7292995,087.92
1987-02-075,7195,7195,7195,7191,5955,079.04
1987-02-046,4226,4226,4126,4126985,694.49
1987-02-036,4726,5226,4726,5221995,792.18
1987-02-026,5226,5226,4726,4721,0965,747.78
1987-01-316,4226,5226,4026,4721,2965,747.78
1987-01-306,4226,4226,3326,3322,4915,623.45
1987-01-296,5226,5226,2216,2215,5815,524.87
1987-01-286,0916,5226,0916,5224,7845,792.18
1987-01-276,1216,1215,9206,0201,1965,346.36
1987-01-266,2216,2216,1116,1211,5955,436.06
1987-01-246,1516,2216,1516,2211,0965,524.87
1987-01-235,8305,8505,8305,8507975,195.38
1987-01-225,7705,7705,7705,7704985,124.33
1987-01-215,6695,7195,6695,7191995,079.04
1987-01-205,6695,6695,6695,6698975,034.64
1987-01-195,6695,6695,6695,6691005,034.64
1987-01-165,6495,6695,6495,6691,1965,034.64
1987-01-135,6195,6495,6195,6491,1965,016.87
1987-01-085,6495,6495,6495,6492995,016.87
1987-01-075,6695,6695,6695,6693995,034.64
1987-01-065,6595,6595,6595,6593995,025.75

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