8364 (株)清水銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 1991-12-27 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 1991-12-26 | 8,700 | 8,700 | 8,700 | 8,700 | 200 | 8,700 |
| 1991-12-25 | 8,700 | 8,700 | 8,700 | 8,700 | 500 | 8,700 |
| 1991-12-24 | 8,700 | 8,700 | 8,600 | 8,600 | 300 | 8,600 |
| 1991-12-20 | 8,520 | 8,700 | 8,520 | 8,700 | 1,100 | 8,700 |
| 1991-12-19 | 8,500 | 8,510 | 8,400 | 8,510 | 4,400 | 8,510 |
| 1991-12-18 | 8,400 | 8,600 | 8,400 | 8,400 | 2,100 | 8,400 |
| 1991-12-17 | 8,400 | 8,400 | 8,400 | 8,400 | 200 | 8,400 |
| 1991-12-16 | 8,500 | 8,500 | 8,500 | 8,500 | 1,100 | 8,500 |
| 1991-12-13 | 8,500 | 8,500 | 8,500 | 8,500 | 2,900 | 8,500 |
| 1991-12-12 | 8,700 | 8,700 | 8,700 | 8,700 | 500 | 8,700 |
| 1991-12-11 | 8,680 | 8,680 | 8,680 | 8,680 | 500 | 8,680 |
| 1991-12-10 | 8,700 | 8,900 | 8,700 | 8,900 | 4,400 | 8,900 |
| 1991-12-06 | 8,580 | 8,700 | 8,580 | 8,700 | 500 | 8,700 |
| 1991-12-04 | 8,680 | 8,680 | 8,680 | 8,680 | 500 | 8,680 |
| 1991-12-03 | 8,650 | 8,700 | 8,650 | 8,700 | 500 | 8,700 |
| 1991-11-29 | 8,700 | 8,750 | 8,700 | 8,750 | 500 | 8,750 |
| 1991-11-28 | 8,700 | 8,700 | 8,700 | 8,700 | 300 | 8,700 |
| 1991-11-27 | 8,800 | 8,800 | 8,750 | 8,750 | 800 | 8,750 |
| 1991-11-22 | 8,700 | 8,800 | 8,700 | 8,800 | 1,100 | 8,800 |
| 1991-11-21 | 8,890 | 8,900 | 8,800 | 8,800 | 800 | 8,800 |
| 1991-11-20 | 8,710 | 8,900 | 8,710 | 8,900 | 3,900 | 8,900 |
| 1991-11-19 | 8,400 | 8,600 | 8,400 | 8,600 | 700 | 8,600 |
| 1991-11-18 | 8,600 | 8,600 | 8,600 | 8,600 | 500 | 8,600 |
| 1991-11-14 | 8,700 | 8,700 | 8,700 | 8,700 | 1,900 | 8,700 |
| 1991-11-13 | 8,700 | 8,700 | 8,600 | 8,600 | 2,200 | 8,600 |
| 1991-11-12 | 8,700 | 8,700 | 8,600 | 8,700 | 500 | 8,700 |
| 1991-11-11 | 8,700 | 8,700 | 8,700 | 8,700 | 300 | 8,700 |
| 1991-11-08 | 8,600 | 8,600 | 8,600 | 8,600 | 200 | 8,600 |
| 1991-11-07 | 8,700 | 8,700 | 8,700 | 8,700 | 200 | 8,700 |
| 1991-11-05 | 8,800 | 8,800 | 8,800 | 8,800 | 1,000 | 8,800 |
| 1991-11-01 | 8,700 | 8,800 | 8,700 | 8,800 | 900 | 8,800 |
| 1991-10-31 | 8,800 | 8,800 | 8,800 | 8,800 | 3,200 | 8,800 |
| 1991-10-29 | 8,800 | 8,800 | 8,800 | 8,800 | 1,000 | 8,800 |
| 1991-10-28 | 8,800 | 8,800 | 8,800 | 8,800 | 2,800 | 8,800 |
| 1991-10-25 | 8,800 | 8,850 | 8,800 | 8,850 | 600 | 8,850 |
| 1991-10-22 | 8,890 | 8,890 | 8,890 | 8,890 | 200 | 8,890 |
| 1991-10-21 | 8,900 | 8,900 | 8,900 | 8,900 | 200 | 8,900 |
| 1991-10-18 | 8,900 | 8,900 | 8,890 | 8,890 | 1,000 | 8,890 |
| 1991-10-17 | 8,800 | 8,900 | 8,800 | 8,900 | 400 | 8,900 |
| 1991-10-16 | 8,800 | 8,900 | 8,800 | 8,900 | 200 | 8,900 |
| 1991-10-14 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 8,900 |
| 1991-10-09 | 8,980 | 9,000 | 8,980 | 9,000 | 1,200 | 9,000 |
| 1991-10-08 | 8,990 | 8,990 | 8,990 | 8,990 | 300 | 8,990 |
| 1991-10-04 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 | 9,000 |
| 1991-10-03 | 8,990 | 8,990 | 8,990 | 8,990 | 1,100 | 8,990 |
| 1991-10-02 | 8,990 | 8,990 | 8,990 | 8,990 | 100 | 8,990 |
| 1991-10-01 | 9,000 | 9,000 | 8,990 | 8,990 | 1,300 | 8,990 |
| 1991-09-30 | 8,990 | 9,000 | 8,990 | 9,000 | 1,200 | 9,000 |
| 1991-09-27 | 8,950 | 9,000 | 8,950 | 9,000 | 600 | 9,000 |
| 1991-09-24 | 8,890 | 9,000 | 8,890 | 9,000 | 2,600 | 9,000 |
| 1991-09-20 | 8,950 | 8,990 | 8,940 | 8,990 | 55,700 | 8,990 |
| 1991-09-19 | 8,980 | 8,990 | 8,950 | 8,950 | 62,000 | 8,950 |
| 1991-09-18 | 8,990 | 8,990 | 8,980 | 8,980 | 8,100 | 8,980 |
| 1991-09-17 | 9,000 | 9,000 | 9,000 | 9,000 | 1,100 | 9,000 |
| 1991-09-13 | 9,000 | 9,000 | 9,000 | 9,000 | 1,600 | 9,000 |
| 1991-09-12 | 8,900 | 9,000 | 8,900 | 8,900 | 1,000 | 8,900 |
| 1991-09-11 | 8,900 | 8,900 | 8,900 | 8,900 | 200 | 8,900 |
| 1991-09-10 | 8,900 | 9,000 | 8,900 | 8,900 | 1,200 | 8,900 |
| 1991-09-09 | 8,900 | 8,900 | 8,900 | 8,900 | 500 | 8,900 |
| 1991-09-06 | 8,900 | 8,900 | 8,890 | 8,900 | 500 | 8,900 |
| 1991-09-05 | 8,900 | 9,000 | 8,900 | 8,990 | 600 | 8,990 |
| 1991-09-03 | 9,000 | 9,000 | 9,000 | 9,000 | 900 | 9,000 |
| 1991-09-02 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 | 9,000 |
| 1991-08-30 | 8,840 | 9,000 | 8,840 | 9,000 | 2,700 | 9,000 |
| 1991-08-29 | 8,850 | 8,850 | 8,850 | 8,850 | 100 | 8,850 |
| 1991-08-27 | 8,750 | 8,850 | 8,750 | 8,850 | 200 | 8,850 |
| 1991-08-26 | 8,850 | 8,850 | 8,850 | 8,850 | 100 | 8,850 |
| 1991-08-23 | 8,850 | 8,850 | 8,850 | 8,850 | 100 | 8,850 |
| 1991-08-22 | 8,800 | 9,000 | 8,800 | 9,000 | 1,000 | 9,000 |
| 1991-08-21 | 8,950 | 8,950 | 8,950 | 8,950 | 300 | 8,950 |
| 1991-08-20 | 8,900 | 8,900 | 8,900 | 8,900 | 700 | 8,900 |
| 1991-08-19 | 8,990 | 8,990 | 8,990 | 8,990 | 100 | 8,990 |
| 1991-08-14 | 8,950 | 9,000 | 8,950 | 9,000 | 3,400 | 9,000 |
| 1991-08-13 | 8,950 | 8,950 | 8,850 | 8,950 | 5,200 | 8,950 |
| 1991-08-12 | 8,900 | 8,950 | 8,900 | 8,950 | 200 | 8,950 |
| 1991-08-09 | 8,850 | 8,850 | 8,850 | 8,850 | 300 | 8,850 |
| 1991-08-08 | 8,950 | 8,950 | 8,950 | 8,950 | 100 | 8,950 |
| 1991-08-07 | 8,850 | 8,950 | 8,850 | 8,950 | 1,000 | 8,950 |
| 1991-08-06 | 8,950 | 8,950 | 8,950 | 8,950 | 1,000 | 8,950 |
| 1991-08-01 | 8,980 | 9,000 | 8,950 | 9,000 | 1,900 | 9,000 |
| 1991-07-31 | 8,990 | 8,990 | 8,970 | 8,970 | 400 | 8,970 |
| 1991-07-30 | 8,990 | 8,990 | 8,990 | 8,990 | 300 | 8,990 |
| 1991-07-26 | 9,000 | 9,000 | 8,990 | 9,000 | 1,800 | 9,000 |
| 1991-07-25 | 8,940 | 9,010 | 8,940 | 9,000 | 600 | 9,000 |
| 1991-07-24 | 9,000 | 9,040 | 9,000 | 9,040 | 4,200 | 9,040 |
| 1991-07-23 | 9,000 | 9,000 | 9,000 | 9,000 | 1,100 | 9,000 |
| 1991-07-22 | 9,000 | 9,010 | 9,000 | 9,000 | 1,300 | 9,000 |
| 1991-07-19 | 9,000 | 9,040 | 9,000 | 9,000 | 3,000 | 9,000 |
| 1991-07-17 | 9,000 | 9,000 | 9,000 | 9,000 | 400 | 9,000 |
| 1991-07-16 | 9,050 | 9,050 | 9,000 | 9,050 | 1,700 | 9,050 |
| 1991-07-15 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 1991-07-12 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 1991-07-11 | 9,050 | 9,050 | 9,050 | 9,050 | 300 | 9,050 |
| 1991-07-10 | 9,100 | 9,100 | 9,100 | 9,100 | 1,300 | 9,100 |
| 1991-07-09 | 9,100 | 9,100 | 9,000 | 9,100 | 2,000 | 9,100 |
| 1991-07-05 | 9,100 | 9,200 | 9,100 | 9,200 | 300 | 9,200 |
| 1991-07-03 | 9,200 | 9,200 | 9,200 | 9,200 | 200 | 9,200 |
| 1991-07-02 | 9,000 | 9,200 | 9,000 | 9,200 | 1,000 | 9,200 |
| 1991-07-01 | 9,000 | 9,000 | 9,000 | 9,000 | 10,700 | 9,000 |
| 1991-06-27 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 | 9,000 |
| 1991-06-26 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 1991-06-21 | 9,040 | 9,050 | 9,000 | 9,000 | 1,400 | 9,000 |
| 1991-06-20 | 9,050 | 9,050 | 9,050 | 9,050 | 700 | 9,050 |
| 1991-06-19 | 9,050 | 9,050 | 9,050 | 9,050 | 700 | 9,050 |
| 1991-06-18 | 9,290 | 9,290 | 9,290 | 9,290 | 100 | 9,290 |
| 1991-06-17 | 9,300 | 9,300 | 9,200 | 9,300 | 2,100 | 9,300 |
| 1991-06-14 | 9,300 | 9,300 | 9,300 | 9,300 | 700 | 9,300 |
| 1991-06-13 | 9,400 | 9,400 | 9,300 | 9,400 | 1,100 | 9,400 |
| 1991-06-12 | 9,550 | 9,550 | 9,400 | 9,400 | 600 | 9,400 |
| 1991-06-11 | 9,450 | 9,550 | 9,440 | 9,550 | 1,900 | 9,550 |
| 1991-06-10 | 9,700 | 9,700 | 9,540 | 9,550 | 2,200 | 9,550 |
| 1991-06-07 | 9,700 | 9,700 | 9,600 | 9,700 | 1,500 | 9,700 |
| 1991-06-06 | 9,690 | 9,700 | 9,590 | 9,700 | 3,100 | 9,700 |
| 1991-06-05 | 9,700 | 9,700 | 9,700 | 9,700 | 200 | 9,700 |
| 1991-06-03 | 9,800 | 9,800 | 9,800 | 9,800 | 200 | 9,800 |
| 1991-05-31 | 9,800 | 9,800 | 9,600 | 9,650 | 1,200 | 9,650 |
| 1991-05-30 | 9,800 | 10,000 | 9,650 | 9,700 | 6,300 | 9,700 |
| 1991-05-29 | 9,700 | 9,700 | 9,700 | 9,700 | 3,800 | 9,700 |
| 1991-05-28 | 9,800 | 9,840 | 9,700 | 9,700 | 2,300 | 9,700 |
| 1991-05-27 | 9,800 | 9,800 | 9,800 | 9,800 | 2,600 | 9,800 |
| 1991-05-24 | 9,810 | 9,810 | 9,800 | 9,800 | 500 | 9,800 |
| 1991-05-23 | 9,800 | 9,900 | 9,800 | 9,800 | 1,100 | 9,800 |
| 1991-05-22 | 9,810 | 9,900 | 9,810 | 9,900 | 400 | 9,900 |
| 1991-05-21 | 9,800 | 9,800 | 9,800 | 9,800 | 900 | 9,800 |
| 1991-05-20 | 9,860 | 9,900 | 9,860 | 9,900 | 1,000 | 9,900 |
| 1991-05-17 | 9,850 | 9,850 | 9,850 | 9,850 | 300 | 9,850 |
| 1991-05-16 | 9,890 | 9,900 | 9,800 | 9,800 | 2,500 | 9,800 |
| 1991-05-15 | 9,900 | 9,900 | 9,700 | 9,800 | 3,600 | 9,800 |
| 1991-05-14 | 9,900 | 9,900 | 9,900 | 9,900 | 900 | 9,900 |
| 1991-05-13 | 9,900 | 10,000 | 9,850 | 9,850 | 300 | 9,850 |
| 1991-05-10 | 9,800 | 9,900 | 9,800 | 9,900 | 1,700 | 9,900 |
| 1991-05-09 | 9,800 | 9,810 | 9,800 | 9,810 | 900 | 9,810 |
| 1991-05-08 | 9,800 | 9,800 | 9,800 | 9,800 | 300 | 9,800 |
| 1991-05-07 | 9,850 | 9,850 | 9,830 | 9,830 | 600 | 9,830 |
| 1991-05-02 | 9,740 | 9,750 | 9,740 | 9,750 | 700 | 9,750 |
| 1991-05-01 | 9,700 | 9,750 | 9,600 | 9,750 | 1,800 | 9,750 |
| 1991-04-30 | 9,800 | 9,800 | 9,700 | 9,700 | 400 | 9,700 |
| 1991-04-26 | 9,700 | 9,750 | 9,700 | 9,700 | 900 | 9,700 |
| 1991-04-25 | 9,800 | 9,800 | 9,750 | 9,750 | 700 | 9,750 |
| 1991-04-24 | 9,700 | 9,700 | 9,700 | 9,700 | 2,200 | 9,700 |
| 1991-04-23 | 9,800 | 9,800 | 9,800 | 9,800 | 1,400 | 9,800 |
| 1991-04-22 | 9,900 | 10,100 | 9,900 | 10,100 | 3,200 | 10,100 |
| 1991-04-19 | 9,800 | 9,800 | 9,800 | 9,800 | 600 | 9,800 |
| 1991-04-18 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 9,800 |
| 1991-04-17 | 9,880 | 9,900 | 9,750 | 9,800 | 1,900 | 9,800 |
| 1991-04-16 | 9,800 | 9,880 | 9,700 | 9,880 | 2,000 | 9,880 |
| 1991-04-15 | 9,800 | 9,800 | 9,800 | 9,800 | 1,000 | 9,800 |
| 1991-04-12 | 9,700 | 9,750 | 9,700 | 9,750 | 600 | 9,750 |
| 1991-04-11 | 9,700 | 9,710 | 9,700 | 9,710 | 1,400 | 9,710 |
| 1991-04-10 | 9,700 | 9,900 | 9,700 | 9,880 | 4,600 | 9,880 |
| 1991-04-09 | 9,740 | 9,740 | 9,680 | 9,740 | 3,600 | 9,740 |
| 1991-04-05 | 9,720 | 9,720 | 9,720 | 9,720 | 200 | 9,720 |
| 1991-04-04 | 9,700 | 9,710 | 9,700 | 9,700 | 1,200 | 9,700 |
| 1991-04-03 | 9,800 | 9,800 | 9,800 | 9,800 | 200 | 9,800 |
| 1991-04-02 | 9,700 | 9,900 | 9,700 | 9,900 | 1,600 | 9,900 |
| 1991-04-01 | 9,700 | 9,900 | 9,700 | 9,900 | 2,100 | 9,900 |
| 1991-03-29 | 9,700 | 9,700 | 9,700 | 9,700 | 2,200 | 9,700 |
| 1991-03-28 | 9,700 | 9,700 | 9,700 | 9,700 | 1,900 | 9,700 |
| 1991-03-26 | 9,710 | 9,710 | 9,700 | 9,700 | 1,300 | 9,700 |
| 1991-03-25 | 9,700 | 9,750 | 9,700 | 9,700 | 5,100 | 9,700 |
| 1991-03-22 | 9,800 | 9,800 | 9,750 | 9,750 | 1,700 | 9,750 |
| 1991-03-20 | 9,800 | 9,800 | 9,750 | 9,750 | 2,500 | 9,750 |
| 1991-03-19 | 9,800 | 9,850 | 9,700 | 9,800 | 5,500 | 9,800 |
| 1991-03-18 | 9,650 | 9,740 | 9,640 | 9,640 | 4,300 | 9,640 |
| 1991-03-15 | 9,750 | 9,750 | 9,720 | 9,750 | 4,900 | 9,750 |
| 1991-03-14 | 9,700 | 9,790 | 9,700 | 9,790 | 1,500 | 9,790 |
| 1991-03-13 | 9,510 | 9,700 | 9,510 | 9,660 | 2,100 | 9,660 |
| 1991-03-12 | 9,420 | 9,500 | 9,420 | 9,500 | 3,800 | 9,500 |
| 1991-03-11 | 9,410 | 9,450 | 9,410 | 9,420 | 2,400 | 9,420 |
| 1991-03-08 | 9,440 | 9,440 | 9,440 | 9,440 | 1,800 | 9,440 |
| 1991-03-07 | 9,300 | 9,340 | 9,300 | 9,340 | 1,000 | 9,340 |
| 1991-03-06 | 9,300 | 9,350 | 9,300 | 9,300 | 1,600 | 9,300 |
| 1991-03-05 | 9,300 | 9,300 | 9,300 | 9,300 | 4,300 | 9,300 |
| 1991-03-04 | 9,200 | 9,300 | 9,150 | 9,300 | 900 | 9,300 |
| 1991-03-01 | 9,200 | 9,300 | 9,200 | 9,300 | 3,000 | 9,300 |
| 1991-02-28 | 9,100 | 9,310 | 9,100 | 9,300 | 1,900 | 9,300 |
| 1991-02-27 | 9,300 | 9,300 | 9,200 | 9,200 | 800 | 9,200 |
| 1991-02-26 | 9,300 | 9,310 | 9,300 | 9,300 | 3,800 | 9,300 |
| 1991-02-25 | 9,110 | 9,200 | 9,100 | 9,200 | 800 | 9,200 |
| 1991-02-22 | 9,000 | 9,100 | 9,000 | 9,100 | 2,200 | 9,100 |
| 1991-02-21 | 9,000 | 9,100 | 9,000 | 9,100 | 4,700 | 9,100 |
| 1991-02-20 | 9,000 | 9,100 | 9,000 | 9,100 | 2,200 | 9,100 |
| 1991-02-19 | 9,000 | 9,100 | 9,000 | 9,100 | 1,000 | 9,100 |
| 1991-02-18 | 9,000 | 9,100 | 9,000 | 9,100 | 600 | 9,100 |
| 1991-02-15 | 8,900 | 9,000 | 8,900 | 9,000 | 900 | 9,000 |
| 1991-02-14 | 9,010 | 9,100 | 9,000 | 9,000 | 1,300 | 9,000 |
| 1991-02-13 | 8,900 | 9,000 | 8,900 | 9,000 | 5,400 | 9,000 |
| 1991-02-12 | 9,000 | 9,000 | 9,000 | 9,000 | 700 | 9,000 |
| 1991-02-08 | 8,990 | 9,000 | 8,990 | 9,000 | 1,300 | 9,000 |
| 1991-02-07 | 9,000 | 9,000 | 9,000 | 9,000 | 600 | 9,000 |
| 1991-02-06 | 8,990 | 9,000 | 8,990 | 9,000 | 400 | 9,000 |
| 1991-02-04 | 8,900 | 9,000 | 8,900 | 9,000 | 200 | 9,000 |
| 1991-02-01 | 8,900 | 9,000 | 8,900 | 9,000 | 1,700 | 9,000 |
| 1991-01-31 | 9,000 | 9,000 | 9,000 | 9,000 | 4,900 | 9,000 |
| 1991-01-30 | 8,990 | 8,990 | 8,950 | 8,950 | 200 | 8,950 |
| 1991-01-29 | 8,890 | 9,000 | 8,890 | 9,000 | 1,200 | 9,000 |
| 1991-01-28 | 8,900 | 9,000 | 8,900 | 9,000 | 2,200 | 9,000 |
| 1991-01-25 | 9,000 | 9,000 | 9,000 | 9,000 | 800 | 9,000 |
| 1991-01-24 | 8,990 | 9,000 | 8,990 | 9,000 | 200 | 9,000 |
| 1991-01-22 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 1991-01-21 | 9,000 | 9,050 | 9,000 | 9,050 | 600 | 9,050 |
| 1991-01-18 | 9,000 | 9,000 | 9,000 | 9,000 | 700 | 9,000 |
| 1991-01-10 | 9,000 | 9,000 | 9,000 | 9,000 | 800 | 9,000 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
