1. HOME >
  2. 株価時系列 >
  3. 8364 >
  4. 1988年

8364 (株)清水銀行 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-289,0319,0418,9309,0313,7878,020.43
1988-12-278,7308,9308,6298,6292,1937,663.41
1988-12-268,5299,0218,5298,7805,1827,797.51
1988-12-248,5298,6298,5298,6292,1937,663.41
1988-12-238,7308,7308,5298,5294,1867,574.60
1988-12-228,4198,8308,4198,6298,9697,663.41
1988-12-218,3288,4798,3288,4196,0797,476.91
1988-12-208,2288,2288,1288,2282,6917,307.28
1988-12-198,2788,3188,2288,2281,8947,307.28
1988-12-168,2788,3288,2788,2782,8907,351.69
1988-12-158,3088,3188,2288,2287977,307.28
1988-12-148,3288,3288,3188,3181,1967,387.21
1988-12-138,2288,2788,2188,2782,4917,351.69
1988-12-128,2288,2288,2288,2282,4917,307.28
1988-12-098,1288,2288,1288,2281,1967,307.28
1988-12-078,0678,1288,0678,1281,2967,218.47
1988-12-068,1588,1688,0678,0671,1967,164.30
1988-12-058,1688,1688,1688,1681007,254
1988-12-038,2488,2488,1788,1783997,262.88
1988-12-028,1388,2288,0278,2281,5957,307.28
1988-12-018,1388,2288,1388,2189977,298.40
1988-11-308,1288,2988,0988,1782,3927,262.88
1988-11-298,1188,1288,1188,1282,0937,218.47
1988-11-288,1288,1288,0988,1288977,218.47
1988-11-268,1688,1688,0678,0772,6917,173.18
1988-11-258,0578,0678,0278,0672,1937,164.30
1988-11-248,0578,0578,0478,0574987,155.42
1988-11-228,0778,0778,0678,0676987,164.30
1988-11-218,0988,0988,0578,0981,8947,191.83
1988-11-188,0988,1288,0778,1281,7947,218.47
1988-11-178,0478,1288,0478,1281,2967,218.47
1988-11-168,1088,1288,0278,1282,7907,218.47
1988-11-158,1288,1287,9378,1282,5917,218.47
1988-11-148,0278,1287,9578,1288977,218.47
1988-11-118,0678,0777,9777,9776987,084.37
1988-11-107,9878,0677,9878,0671997,164.30
1988-11-098,1188,1187,9277,9272997,039.96
1988-11-087,9278,1287,9278,1281,4957,218.47
1988-11-078,1288,1287,9277,9277977,039.96
1988-11-058,1288,1288,1288,1281007,218.47
1988-11-048,0778,1788,0778,1782997,262.88
1988-11-028,2088,2088,1788,1786987,262.88
1988-11-018,2088,2288,2088,2283997,307.28
1988-10-318,2688,2788,2188,2782,3927,351.69
1988-10-298,2488,2788,2488,2781,7947,351.69
1988-10-288,2688,2688,1588,2481,3957,325.04
1988-10-278,1788,2788,1788,2781,1967,351.69
1988-10-268,1288,2288,1288,2281,5957,307.28
1988-10-258,1788,1788,0278,1286987,218.47
1988-10-248,1288,2288,1288,2281997,307.28
1988-10-228,1288,1288,1288,1287977,218.47
1988-10-207,9278,1387,9178,1285,2827,218.47
1988-10-198,0278,0278,0278,0273,2897,128.77
1988-10-187,9278,0277,9077,9271,7947,039.96
1988-10-177,9177,9277,9177,9174987,031.08
1988-10-147,9277,9277,9277,9271007,039.96
1988-10-137,8278,0277,8278,0271,3957,128.77
1988-10-127,9278,0277,9278,0276987,128.77
1988-10-118,0178,0177,8277,9274987,039.96
1988-10-078,0178,0178,0178,0171007,119.89
1988-10-068,0278,0278,0278,0271997,128.77
1988-10-057,9278,0277,8278,0272,1937,128.77
1988-10-047,8278,0277,8278,0272,1937,128.77
1988-10-017,8277,8277,7977,8073996,933.39
1988-09-307,8277,8277,8277,8271006,951.15
1988-09-287,8277,8277,8177,8278976,951.15
1988-09-277,8277,8277,8277,8273996,951.15
1988-09-267,8277,8277,8277,8271996,951.15
1988-09-247,8277,8277,8277,8271006,951.15
1988-09-227,8277,8277,8277,8278976,951.15
1988-09-217,8277,8277,8277,8272,4916,951.15
1988-09-207,8177,8177,6767,6764986,817.05
1988-09-147,8277,8277,8277,8271996,951.15
1988-09-137,8277,8277,8277,8271006,951.15
1988-09-127,8277,8277,8277,8271996,951.15
1988-09-097,8277,8277,8277,8271996,951.15
1988-09-087,8177,8277,8177,8271,2966,951.15
1988-09-077,8177,8177,8177,8171006,942.27
1988-09-057,8177,8177,8177,8171006,942.27
1988-09-037,7267,8277,7267,8271996,951.15
1988-09-027,7267,7267,7267,7261996,861.46
1988-08-307,7267,7267,7267,7261996,861.46
1988-08-297,8377,8377,8277,8273996,951.15
1988-08-277,8277,8277,8277,8272996,951.15
1988-08-268,0278,0378,0278,0272997,128.77
1988-08-258,0178,0278,0178,0271,0967,128.77
1988-08-248,0278,0278,0278,0276987,128.77
1988-08-237,8177,8177,8177,8173996,942.27
1988-08-228,0178,0177,9177,9174987,031.08
1988-08-198,0178,0178,0178,0171007,119.89
1988-08-188,0278,0278,0278,0274987,128.77
1988-08-168,0278,0278,0278,0271997,128.77
1988-08-158,1188,1188,1188,1181007,209.59
1988-08-118,1288,1288,1288,1281007,218.47
1988-08-108,1288,1287,9278,1288977,218.47
1988-08-098,1188,1788,1188,1784987,262.88
1988-08-088,2188,2188,1288,1284987,218.47
1988-08-058,2688,2688,2688,2681007,342.81
1988-08-048,2688,2788,2288,2785987,351.69
1988-08-038,2688,2688,2688,2682997,342.81
1988-08-028,1288,2788,1288,2786987,351.69
1988-08-018,2788,2788,2588,2589977,333.93
1988-07-308,2788,2788,2288,2283997,307.28
1988-07-298,2788,2788,2288,2284987,307.28
1988-07-288,0278,2288,0278,2282997,307.28
1988-07-278,1188,1287,9378,1284,0867,218.47
1988-07-268,1188,1288,1188,1185987,209.59
1988-07-258,1288,1288,1288,1284987,218.47
1988-07-238,2288,2288,1288,1289977,218.47
1988-07-228,1288,1288,1288,1281007,218.47
1988-07-218,2288,2288,2188,2185987,298.40
1988-07-208,2288,2688,2288,2681,7947,342.81
1988-07-198,1788,2688,1788,2684987,342.81
1988-07-188,2788,2788,2788,2781997,351.69
1988-07-158,3188,3188,2788,2783997,351.69
1988-07-138,3388,3388,3188,3187977,387.21
1988-07-128,3798,3798,3288,3284987,396.09
1988-07-118,2288,4198,2288,4191,8947,476.91
1988-07-088,2488,2888,2288,2783,6877,351.69
1988-07-078,1288,2288,1288,2288977,307.28
1988-07-068,2188,2288,2188,2187977,298.40
1988-07-058,1288,2188,1288,2181,0967,298.40
1988-07-048,1288,1288,1288,1281007,218.47
1988-07-028,2288,2288,2288,2281007,307.28
1988-07-018,1788,2288,1388,1382,4917,227.35
1988-06-308,1288,1788,1288,1281,8947,218.47
1988-06-298,1288,1288,0278,0373997,137.66
1988-06-288,2288,2288,0278,2283,7877,307.28
1988-06-278,1288,2288,1288,1281,1967,218.47
1988-06-248,0278,1288,0278,0772,1937,173.18
1988-06-238,0078,1288,0078,1281,5957,218.47
1988-06-228,0278,0778,0278,0771997,173.18
1988-06-218,0278,0777,9578,0771,7947,173.18
1988-06-208,0378,0778,0378,0772997,173.18
1988-06-178,0178,0277,9378,0271,6947,128.77
1988-06-168,0778,0777,9778,0272,7907,128.77
1988-06-158,0278,0278,0278,0276987,128.77
1988-06-148,0778,0778,0278,0271,5957,128.77
1988-06-138,1288,1288,1288,1281,8947,218.47
1988-06-108,1288,1288,0278,0273,5887,128.77
1988-06-098,0278,1288,0278,1282,1937,218.47
1988-06-088,0278,0277,9277,9273,9867,039.96
1988-06-078,0178,0277,9378,0272,0937,128.77
1988-06-067,9378,0277,9378,0271997,128.77
1988-06-047,9377,9377,9377,9371007,048.85
1988-06-038,0078,0277,9277,9373,7877,048.85
1988-06-027,9978,0277,9978,0271,4957,128.77
1988-06-017,9278,0277,9278,00710,7637,111.01
1988-05-317,9277,9777,9177,9771,6947,084.37
1988-05-307,9677,9777,9677,9772997,084.37
1988-05-287,9777,9777,9277,9772,5917,084.37
1988-05-277,9277,9777,9277,9771,1967,084.37
1988-05-267,9778,0277,9778,0279977,128.77
1988-05-257,9777,9777,9277,9773,5887,084.37
1988-05-248,0178,0278,0178,0274987,128.77
1988-05-237,9278,0277,9278,0272997,128.77
1988-05-207,9278,0277,9278,0276987,128.77
1988-05-197,8277,9277,8277,9273997,039.96
1988-05-187,9278,0277,8277,8272,3926,951.15
1988-05-177,9378,0077,9277,9279977,039.96
1988-05-167,9278,0077,9278,0079977,111.01
1988-05-137,8277,9277,8277,9275987,039.96
1988-05-128,0178,0177,7267,8273,0896,951.15
1988-05-117,9278,0277,9278,0272,5917,128.77
1988-05-107,8278,0277,8278,0272,3927,128.77
1988-05-097,9278,0177,8277,8273,8876,951.15
1988-05-077,8277,8277,8277,8272996,951.15
1988-05-067,8277,8277,8277,8271996,951.15
1988-05-027,8277,8277,8277,8271,7946,951.15
1988-04-307,8277,8277,8277,8273996,951.15
1988-04-287,8278,0277,8278,0272,2927,128.77
1988-04-278,0278,0277,8277,8271,0966,951.15
1988-04-267,8277,9277,8277,9274,1867,039.96
1988-04-237,9277,9277,8277,8272996,951.15
1988-04-227,7268,0277,7267,8273,2896,951.15
1988-04-217,6267,7267,6267,7262,3926,861.46
1988-04-207,7267,7267,6767,7269976,861.46
1988-04-197,6767,7267,6767,7261,2966,861.46
1988-04-187,7267,7267,7267,7261,1966,861.46
1988-04-157,6267,7267,6267,7263,0896,861.46
1988-04-147,7767,8277,7767,8272,0936,951.15
1988-04-137,6767,8277,6767,8277,8736,951.15
1988-04-127,6267,7067,6267,7061,3956,843.69
1988-04-117,5267,6267,5267,6266986,772.65
1988-04-087,6767,6767,5267,6762,1936,817.05
1988-04-077,4257,7267,4257,7267,3756,861.46
1988-04-067,5267,5267,4257,4252,5916,594.14
1988-04-057,4757,4757,4757,4751,2966,638.54
1988-04-047,4757,4757,4257,4751,4956,638.54
1988-04-027,5267,5267,5167,5262,8906,683.84
1988-04-017,5067,5267,4757,5261,9936,683.84
1988-03-317,5267,5267,5267,5266986,683.84
1988-03-307,5267,5267,3257,5262,3926,683.84
1988-03-297,5267,5267,4257,4252,3926,594.14
1988-03-267,7267,7267,5267,5264,7846,683.84
1988-03-257,2257,6267,2257,6267,0766,772.65
1988-03-247,2157,3257,1847,1849,4686,380.11
1988-03-237,1847,2257,1847,2252,0936,416.52
1988-03-227,2057,2157,1247,1741,1966,371.23
1988-03-187,2257,2257,2157,2252,3926,416.52
1988-03-177,2057,2257,1247,2253,4886,416.52
1988-03-167,1347,2057,1347,2051,1966,398.76
1988-03-157,1747,1947,1247,1243,6876,326.82
1988-03-147,2157,2257,0747,1742,5916,371.23
1988-03-117,0247,2256,9247,2257,2756,416.52
1988-03-107,0247,0247,0247,0244,6846,238.01
1988-03-096,9146,9246,9146,9241,5956,149.20
1988-03-086,9146,9246,9146,9244986,149.20
1988-03-076,9146,9246,9146,9244986,149.20
1988-03-046,9146,9146,9146,9141006,140.32
1988-03-036,9246,9246,9246,9241006,149.20
1988-03-027,0247,0247,0247,0241,1966,238.01
1988-02-276,7736,9246,7736,9241,0966,149.20
1988-02-266,8736,8736,8736,8731,5956,103.91
1988-02-256,8236,8736,8236,8733,0896,103.91
1988-02-246,9246,9246,9246,9241,9936,149.20
1988-02-236,8236,8236,8236,8234986,059.50
1988-02-226,5226,6736,4726,6732,4915,926.29
1988-02-196,5026,5226,2716,5226985,792.18
1988-02-186,4326,5126,4226,5121,0965,783.30
1988-02-176,4726,5226,4726,5221,2965,792.18
1988-02-106,4226,4226,4226,4227975,703.38
1988-02-086,4726,4726,4226,4221,5955,703.38
1988-02-056,4726,4726,4726,4728975,747.78
1988-02-026,4226,4726,4226,4726985,747.78
1988-02-016,3826,4226,3826,4224,2855,703.38
1988-01-296,3826,3826,3826,3821,9935,667.85
1988-01-286,3726,3726,3726,3723995,658.97
1988-01-276,4226,4726,4226,4728975,747.78
1988-01-266,3726,3726,3726,3722995,658.97
1988-01-236,3726,3726,3726,3721,9935,658.97
1988-01-226,3726,4726,3726,4723995,747.78
1988-01-216,4726,4726,4726,4721995,747.78
1988-01-206,2716,4726,2716,4721,2965,747.78
1988-01-196,4726,4726,4726,4728975,747.78
1988-01-126,4726,4726,4726,4721995,747.78
1988-01-116,4726,4726,4726,4724985,747.78
1988-01-086,4726,4726,4726,4721,0965,747.78
1988-01-076,4726,4726,4726,4721005,747.78
1988-01-066,5226,5226,4226,5228975,792.18
1988-01-056,5226,5226,5226,5224985,792.18

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