8364 (株)清水銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 7,850 | 7,850 | 7,850 | 7,850 | 100 | 7,850 |
| 1992-12-29 | 7,950 | 7,950 | 7,950 | 7,950 | 800 | 7,950 |
| 1992-12-28 | 7,950 | 7,950 | 7,950 | 7,950 | 400 | 7,950 |
| 1992-12-25 | 7,900 | 7,950 | 7,900 | 7,950 | 600 | 7,950 |
| 1992-12-24 | 7,890 | 7,890 | 7,890 | 7,890 | 100 | 7,890 |
| 1992-12-22 | 7,950 | 7,950 | 7,900 | 7,900 | 1,600 | 7,900 |
| 1992-12-21 | 7,900 | 7,950 | 7,900 | 7,950 | 300 | 7,950 |
| 1992-12-18 | 7,900 | 7,900 | 7,900 | 7,900 | 2,800 | 7,900 |
| 1992-12-16 | 7,900 | 7,900 | 7,900 | 7,900 | 1,000 | 7,900 |
| 1992-12-11 | 7,800 | 7,900 | 7,800 | 7,900 | 1,600 | 7,900 |
| 1992-12-10 | 7,780 | 7,900 | 7,780 | 7,900 | 3,300 | 7,900 |
| 1992-12-09 | 7,780 | 7,780 | 7,780 | 7,780 | 200 | 7,780 |
| 1992-12-04 | 7,800 | 7,800 | 7,790 | 7,790 | 1,200 | 7,790 |
| 1992-12-02 | 7,790 | 7,790 | 7,790 | 7,790 | 1,000 | 7,790 |
| 1992-11-27 | 7,890 | 7,900 | 7,890 | 7,890 | 400 | 7,890 |
| 1992-11-26 | 7,790 | 7,890 | 7,790 | 7,890 | 700 | 7,890 |
| 1992-11-25 | 7,890 | 7,890 | 7,890 | 7,890 | 700 | 7,890 |
| 1992-11-24 | 7,900 | 7,900 | 7,900 | 7,900 | 300 | 7,900 |
| 1992-11-20 | 7,890 | 7,900 | 7,890 | 7,900 | 600 | 7,900 |
| 1992-11-17 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 1992-11-16 | 7,900 | 7,900 | 7,900 | 7,900 | 300 | 7,900 |
| 1992-11-13 | 7,900 | 7,950 | 7,900 | 7,900 | 2,700 | 7,900 |
| 1992-11-11 | 7,800 | 7,900 | 7,800 | 7,900 | 500 | 7,900 |
| 1992-11-10 | 7,800 | 7,900 | 7,800 | 7,900 | 1,200 | 7,900 |
| 1992-11-06 | 7,900 | 7,900 | 7,850 | 7,900 | 3,300 | 7,900 |
| 1992-11-05 | 7,890 | 7,900 | 7,850 | 7,900 | 1,100 | 7,900 |
| 1992-10-30 | 7,950 | 8,000 | 7,950 | 8,000 | 500 | 8,000 |
| 1992-10-29 | 7,920 | 7,980 | 7,920 | 7,980 | 1,100 | 7,980 |
| 1992-10-23 | 7,980 | 7,990 | 7,980 | 7,990 | 300 | 7,990 |
| 1992-10-22 | 7,990 | 8,000 | 7,990 | 8,000 | 400 | 8,000 |
| 1992-10-21 | 8,000 | 8,000 | 7,990 | 7,990 | 700 | 7,990 |
| 1992-10-20 | 8,000 | 8,000 | 8,000 | 8,000 | 2,400 | 8,000 |
| 1992-10-19 | 7,900 | 8,000 | 7,900 | 8,000 | 400 | 8,000 |
| 1992-10-14 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 8,000 |
| 1992-10-07 | 7,990 | 8,000 | 7,990 | 8,000 | 300 | 8,000 |
| 1992-10-06 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
| 1992-10-02 | 7,900 | 8,000 | 7,900 | 8,000 | 500 | 8,000 |
| 1992-10-01 | 8,050 | 8,050 | 8,000 | 8,000 | 400 | 8,000 |
| 1992-09-30 | 8,050 | 8,150 | 8,050 | 8,100 | 700 | 8,100 |
| 1992-09-29 | 7,990 | 8,100 | 7,990 | 8,050 | 700 | 8,050 |
| 1992-09-28 | 8,100 | 8,100 | 8,000 | 8,000 | 500 | 8,000 |
| 1992-09-25 | 7,990 | 8,000 | 7,990 | 8,000 | 600 | 8,000 |
| 1992-09-24 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 7,990 |
| 1992-09-22 | 7,980 | 8,000 | 7,980 | 8,000 | 2,100 | 8,000 |
| 1992-09-21 | 7,990 | 8,000 | 7,990 | 8,000 | 3,900 | 8,000 |
| 1992-09-18 | 8,000 | 8,000 | 7,990 | 8,000 | 4,800 | 8,000 |
| 1992-09-17 | 7,990 | 8,000 | 7,990 | 8,000 | 2,700 | 8,000 |
| 1992-09-16 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
| 1992-09-14 | 8,100 | 8,100 | 8,010 | 8,010 | 200 | 8,010 |
| 1992-09-11 | 8,010 | 8,100 | 8,010 | 8,100 | 1,600 | 8,100 |
| 1992-09-10 | 8,250 | 8,250 | 8,200 | 8,200 | 800 | 8,200 |
| 1992-09-09 | 8,250 | 8,250 | 8,250 | 8,250 | 300 | 8,250 |
| 1992-09-08 | 8,240 | 8,250 | 8,150 | 8,250 | 1,300 | 8,250 |
| 1992-09-07 | 8,250 | 8,250 | 8,250 | 8,250 | 2,000 | 8,250 |
| 1992-09-04 | 8,250 | 8,250 | 8,150 | 8,250 | 500 | 8,250 |
| 1992-09-03 | 8,200 | 8,300 | 8,200 | 8,300 | 900 | 8,300 |
| 1992-09-02 | 8,280 | 8,280 | 8,200 | 8,280 | 1,200 | 8,280 |
| 1992-09-01 | 8,280 | 8,350 | 8,280 | 8,350 | 400 | 8,350 |
| 1992-08-31 | 8,270 | 8,280 | 8,270 | 8,280 | 300 | 8,280 |
| 1992-08-28 | 8,200 | 8,280 | 8,170 | 8,280 | 700 | 8,280 |
| 1992-08-27 | 8,200 | 8,200 | 8,170 | 8,170 | 900 | 8,170 |
| 1992-08-26 | 8,170 | 8,170 | 8,070 | 8,170 | 500 | 8,170 |
| 1992-08-25 | 8,070 | 8,100 | 8,000 | 8,100 | 400 | 8,100 |
| 1992-08-21 | 8,060 | 8,070 | 8,000 | 8,070 | 900 | 8,070 |
| 1992-08-20 | 8,060 | 8,070 | 7,970 | 8,070 | 1,000 | 8,070 |
| 1992-08-19 | 8,070 | 8,070 | 8,070 | 8,070 | 300 | 8,070 |
| 1992-08-18 | 8,050 | 8,070 | 8,050 | 8,070 | 1,000 | 8,070 |
| 1992-08-17 | 8,070 | 8,070 | 8,070 | 8,070 | 100 | 8,070 |
| 1992-08-12 | 8,080 | 8,080 | 8,070 | 8,070 | 400 | 8,070 |
| 1992-08-11 | 8,090 | 8,090 | 8,090 | 8,090 | 500 | 8,090 |
| 1992-08-10 | 8,090 | 8,090 | 8,090 | 8,090 | 400 | 8,090 |
| 1992-08-07 | 8,090 | 8,090 | 8,090 | 8,090 | 100 | 8,090 |
| 1992-08-06 | 8,200 | 8,200 | 8,110 | 8,110 | 1,200 | 8,110 |
| 1992-07-31 | 8,000 | 8,100 | 8,000 | 8,100 | 1,000 | 8,100 |
| 1992-07-29 | 8,000 | 8,000 | 8,000 | 8,000 | 800 | 8,000 |
| 1992-07-28 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 7,990 |
| 1992-07-27 | 8,090 | 8,090 | 8,090 | 8,090 | 200 | 8,090 |
| 1992-07-24 | 8,100 | 8,100 | 8,100 | 8,100 | 200 | 8,100 |
| 1992-07-22 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 8,100 |
| 1992-07-21 | 8,100 | 8,100 | 7,990 | 8,100 | 1,000 | 8,100 |
| 1992-07-20 | 8,100 | 8,250 | 8,100 | 8,200 | 1,100 | 8,200 |
| 1992-07-17 | 8,000 | 8,100 | 7,900 | 8,100 | 700 | 8,100 |
| 1992-07-16 | 7,990 | 8,100 | 7,990 | 8,000 | 1,500 | 8,000 |
| 1992-07-15 | 8,150 | 8,150 | 8,100 | 8,100 | 300 | 8,100 |
| 1992-07-10 | 8,200 | 8,200 | 8,200 | 8,200 | 500 | 8,200 |
| 1992-07-09 | 8,190 | 8,200 | 8,190 | 8,200 | 200 | 8,200 |
| 1992-07-08 | 8,200 | 8,200 | 8,200 | 8,200 | 700 | 8,200 |
| 1992-07-07 | 8,000 | 8,000 | 8,000 | 8,000 | 800 | 8,000 |
| 1992-07-02 | 8,190 | 8,190 | 7,990 | 8,190 | 400 | 8,190 |
| 1992-07-01 | 8,000 | 8,000 | 7,990 | 8,000 | 2,600 | 8,000 |
| 1992-06-30 | 8,010 | 8,010 | 8,010 | 8,010 | 1,000 | 8,010 |
| 1992-06-29 | 8,300 | 8,300 | 8,200 | 8,200 | 1,300 | 8,200 |
| 1992-06-25 | 8,300 | 8,300 | 8,300 | 8,300 | 1,100 | 8,300 |
| 1992-06-24 | 8,290 | 8,290 | 8,290 | 8,290 | 100 | 8,290 |
| 1992-06-23 | 8,200 | 8,300 | 8,200 | 8,300 | 300 | 8,300 |
| 1992-06-22 | 8,300 | 8,300 | 8,200 | 8,300 | 1,700 | 8,300 |
| 1992-06-19 | 8,300 | 8,300 | 8,300 | 8,300 | 1,400 | 8,300 |
| 1992-06-17 | 8,300 | 8,300 | 8,300 | 8,300 | 2,400 | 8,300 |
| 1992-06-16 | 8,400 | 8,500 | 8,400 | 8,400 | 3,600 | 8,400 |
| 1992-06-12 | 8,600 | 8,600 | 8,400 | 8,500 | 1,000 | 8,500 |
| 1992-06-11 | 8,400 | 8,600 | 8,390 | 8,590 | 8,700 | 8,590 |
| 1992-06-10 | 8,280 | 8,400 | 8,280 | 8,400 | 3,100 | 8,400 |
| 1992-06-09 | 8,290 | 8,290 | 8,280 | 8,280 | 2,900 | 8,280 |
| 1992-06-05 | 8,390 | 8,390 | 8,390 | 8,390 | 400 | 8,390 |
| 1992-06-04 | 8,500 | 8,500 | 8,490 | 8,490 | 600 | 8,490 |
| 1992-06-02 | 8,580 | 8,580 | 8,570 | 8,570 | 3,200 | 8,570 |
| 1992-06-01 | 8,590 | 8,590 | 8,590 | 8,590 | 900 | 8,590 |
| 1992-05-29 | 8,500 | 8,700 | 8,500 | 8,700 | 2,700 | 8,700 |
| 1992-05-28 | 8,500 | 8,500 | 8,500 | 8,500 | 2,000 | 8,500 |
| 1992-05-25 | 8,500 | 8,500 | 8,500 | 8,500 | 500 | 8,500 |
| 1992-05-22 | 8,500 | 8,500 | 8,500 | 8,500 | 600 | 8,500 |
| 1992-05-21 | 8,490 | 8,500 | 8,400 | 8,500 | 3,700 | 8,500 |
| 1992-05-20 | 8,500 | 8,500 | 8,500 | 8,500 | 1,200 | 8,500 |
| 1992-05-19 | 8,400 | 8,500 | 8,400 | 8,500 | 2,200 | 8,500 |
| 1992-05-18 | 8,300 | 8,400 | 8,300 | 8,400 | 1,100 | 8,400 |
| 1992-05-14 | 8,400 | 8,400 | 8,400 | 8,400 | 3,000 | 8,400 |
| 1992-05-12 | 8,300 | 8,400 | 8,300 | 8,300 | 1,200 | 8,300 |
| 1992-05-11 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 8,400 |
| 1992-05-08 | 8,400 | 8,400 | 8,400 | 8,400 | 2,200 | 8,400 |
| 1992-05-07 | 8,400 | 8,400 | 8,400 | 8,400 | 1,500 | 8,400 |
| 1992-05-06 | 8,290 | 8,400 | 8,290 | 8,400 | 1,100 | 8,400 |
| 1992-05-01 | 8,100 | 8,300 | 8,100 | 8,300 | 1,200 | 8,300 |
| 1992-04-30 | 8,000 | 8,100 | 8,000 | 8,100 | 400 | 8,100 |
| 1992-04-28 | 8,100 | 8,100 | 8,100 | 8,100 | 200 | 8,100 |
| 1992-04-27 | 8,200 | 8,200 | 8,200 | 8,200 | 300 | 8,200 |
| 1992-04-23 | 8,200 | 8,200 | 8,190 | 8,190 | 1,400 | 8,190 |
| 1992-04-22 | 8,200 | 8,200 | 8,200 | 8,200 | 200 | 8,200 |
| 1992-04-21 | 8,200 | 8,290 | 8,190 | 8,290 | 700 | 8,290 |
| 1992-04-20 | 8,300 | 8,300 | 8,300 | 8,300 | 800 | 8,300 |
| 1992-04-17 | 8,390 | 8,400 | 8,390 | 8,400 | 600 | 8,400 |
| 1992-04-15 | 8,200 | 8,400 | 8,200 | 8,400 | 2,500 | 8,400 |
| 1992-04-14 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 8,200 |
| 1992-04-13 | 8,160 | 8,250 | 8,100 | 8,250 | 2,200 | 8,250 |
| 1992-04-10 | 8,090 | 8,190 | 8,080 | 8,190 | 500 | 8,190 |
| 1992-04-09 | 8,390 | 8,390 | 8,200 | 8,200 | 800 | 8,200 |
| 1992-04-08 | 8,400 | 8,400 | 8,400 | 8,400 | 300 | 8,400 |
| 1992-04-07 | 8,500 | 8,500 | 8,400 | 8,500 | 1,900 | 8,500 |
| 1992-04-06 | 8,600 | 8,600 | 8,490 | 8,590 | 1,300 | 8,590 |
| 1992-04-03 | 8,900 | 8,900 | 8,600 | 8,600 | 700 | 8,600 |
| 1992-04-01 | 8,900 | 9,000 | 8,900 | 9,000 | 400 | 9,000 |
| 1992-03-31 | 8,780 | 9,100 | 8,780 | 9,100 | 2,600 | 9,100 |
| 1992-03-27 | 8,850 | 8,900 | 8,850 | 8,900 | 700 | 8,900 |
| 1992-03-26 | 8,700 | 8,700 | 8,700 | 8,700 | 400 | 8,700 |
| 1992-03-25 | 8,600 | 8,900 | 8,600 | 8,900 | 900 | 8,900 |
| 1992-03-24 | 8,800 | 8,800 | 8,700 | 8,700 | 1,200 | 8,700 |
| 1992-03-23 | 8,800 | 8,900 | 8,800 | 8,900 | 1,800 | 8,900 |
| 1992-03-19 | 8,630 | 8,800 | 8,600 | 8,800 | 2,300 | 8,800 |
| 1992-03-18 | 8,700 | 8,700 | 8,650 | 8,650 | 1,400 | 8,650 |
| 1992-03-17 | 8,700 | 8,700 | 8,700 | 8,700 | 1,600 | 8,700 |
| 1992-03-16 | 8,690 | 8,700 | 8,650 | 8,700 | 54,400 | 8,700 |
| 1992-03-13 | 8,600 | 8,650 | 8,600 | 8,650 | 600 | 8,650 |
| 1992-03-12 | 8,690 | 8,700 | 8,690 | 8,700 | 27,300 | 8,700 |
| 1992-03-11 | 8,690 | 8,690 | 8,690 | 8,690 | 27,300 | 8,690 |
| 1992-03-10 | 8,700 | 8,700 | 8,600 | 8,700 | 600 | 8,700 |
| 1992-03-09 | 8,700 | 8,700 | 8,700 | 8,700 | 300 | 8,700 |
| 1992-03-06 | 8,650 | 8,650 | 8,600 | 8,600 | 1,000 | 8,600 |
| 1992-03-05 | 8,750 | 8,750 | 8,700 | 8,700 | 1,500 | 8,700 |
| 1992-03-04 | 8,650 | 8,700 | 8,650 | 8,700 | 600 | 8,700 |
| 1992-03-03 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 1992-03-02 | 8,650 | 8,650 | 8,650 | 8,650 | 400 | 8,650 |
| 1992-02-28 | 8,750 | 8,800 | 8,650 | 8,800 | 600 | 8,800 |
| 1992-02-27 | 8,800 | 8,800 | 8,800 | 8,800 | 1,300 | 8,800 |
| 1992-02-26 | 8,610 | 8,610 | 8,610 | 8,610 | 1,100 | 8,610 |
| 1992-02-25 | 8,600 | 8,750 | 8,400 | 8,740 | 1,900 | 8,740 |
| 1992-02-24 | 8,700 | 8,700 | 8,600 | 8,650 | 1,300 | 8,650 |
| 1992-02-21 | 8,700 | 8,700 | 8,700 | 8,700 | 1,200 | 8,700 |
| 1992-02-20 | 8,400 | 8,600 | 8,400 | 8,600 | 1,900 | 8,600 |
| 1992-02-19 | 8,500 | 8,500 | 8,400 | 8,500 | 1,600 | 8,500 |
| 1992-02-18 | 8,700 | 8,700 | 8,500 | 8,500 | 500 | 8,500 |
| 1992-02-17 | 8,500 | 8,500 | 8,500 | 8,500 | 600 | 8,500 |
| 1992-02-14 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 1992-02-12 | 8,700 | 8,700 | 8,700 | 8,700 | 300 | 8,700 |
| 1992-02-10 | 8,800 | 8,800 | 8,790 | 8,790 | 400 | 8,790 |
| 1992-02-07 | 8,600 | 8,700 | 8,500 | 8,700 | 1,300 | 8,700 |
| 1992-02-06 | 8,600 | 8,800 | 8,600 | 8,600 | 2,600 | 8,600 |
| 1992-02-05 | 8,600 | 8,600 | 8,600 | 8,600 | 400 | 8,600 |
| 1992-02-03 | 8,600 | 8,600 | 8,600 | 8,600 | 1,200 | 8,600 |
| 1992-01-31 | 8,600 | 8,600 | 8,600 | 8,600 | 300 | 8,600 |
| 1992-01-30 | 8,600 | 8,600 | 8,550 | 8,600 | 2,000 | 8,600 |
| 1992-01-28 | 8,600 | 8,600 | 8,590 | 8,590 | 6,000 | 8,590 |
| 1992-01-27 | 8,600 | 8,600 | 8,600 | 8,600 | 700 | 8,600 |
| 1992-01-24 | 8,590 | 8,600 | 8,590 | 8,600 | 200 | 8,600 |
| 1992-01-23 | 8,600 | 8,600 | 8,500 | 8,600 | 1,100 | 8,600 |
| 1992-01-22 | 8,700 | 8,700 | 8,600 | 8,600 | 1,500 | 8,600 |
| 1992-01-21 | 8,700 | 8,700 | 8,600 | 8,700 | 900 | 8,700 |
| 1992-01-20 | 8,600 | 8,600 | 8,600 | 8,600 | 1,000 | 8,600 |
| 1992-01-17 | 8,700 | 8,700 | 8,600 | 8,600 | 600 | 8,600 |
| 1992-01-16 | 8,800 | 8,800 | 8,700 | 8,700 | 1,300 | 8,700 |
| 1992-01-14 | 8,800 | 8,800 | 8,700 | 8,800 | 2,300 | 8,800 |
| 1992-01-13 | 8,810 | 8,900 | 8,800 | 8,800 | 4,400 | 8,800 |
| 1992-01-10 | 8,890 | 8,900 | 8,890 | 8,900 | 1,300 | 8,900 |
| 1992-01-09 | 8,800 | 8,900 | 8,800 | 8,900 | 2,200 | 8,900 |
| 1992-01-08 | 8,800 | 8,810 | 8,700 | 8,810 | 2,600 | 8,810 |
| 1992-01-07 | 8,700 | 8,700 | 8,700 | 8,700 | 3,900 | 8,700 |
| 1992-01-06 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
