8364 (株)清水銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 7,910 | 7,910 | 7,910 | 7,910 | 100 | 7,910 |
| 1993-12-29 | 7,820 | 7,900 | 7,820 | 7,900 | 1,200 | 7,900 |
| 1993-12-28 | 7,800 | 7,820 | 7,800 | 7,820 | 1,200 | 7,820 |
| 1993-12-22 | 8,210 | 8,210 | 8,210 | 8,210 | 100 | 8,210 |
| 1993-12-21 | 8,200 | 8,200 | 8,200 | 8,200 | 600 | 8,200 |
| 1993-12-20 | 8,310 | 8,310 | 8,300 | 8,300 | 1,400 | 8,300 |
| 1993-12-17 | 8,300 | 8,300 | 8,300 | 8,300 | 300 | 8,300 |
| 1993-12-16 | 8,200 | 8,200 | 8,200 | 8,200 | 2,000 | 8,200 |
| 1993-12-15 | 8,200 | 8,200 | 8,200 | 8,200 | 300 | 8,200 |
| 1993-12-14 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 8,100 |
| 1993-12-13 | 8,100 | 8,200 | 8,100 | 8,100 | 500 | 8,100 |
| 1993-12-10 | 7,900 | 8,110 | 7,900 | 8,100 | 2,400 | 8,100 |
| 1993-12-09 | 7,980 | 7,980 | 7,880 | 7,880 | 400 | 7,880 |
| 1993-12-07 | 8,080 | 8,100 | 8,080 | 8,080 | 5,400 | 8,080 |
| 1993-12-06 | 8,280 | 8,280 | 8,180 | 8,180 | 400 | 8,180 |
| 1993-12-03 | 8,270 | 8,270 | 8,270 | 8,270 | 300 | 8,270 |
| 1993-12-02 | 8,470 | 8,470 | 8,470 | 8,470 | 300 | 8,470 |
| 1993-11-30 | 8,320 | 8,370 | 8,320 | 8,370 | 500 | 8,370 |
| 1993-11-29 | 8,600 | 8,600 | 8,420 | 8,420 | 300 | 8,420 |
| 1993-11-26 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 1993-11-25 | 8,690 | 8,700 | 8,690 | 8,700 | 200 | 8,700 |
| 1993-11-24 | 8,830 | 8,830 | 8,820 | 8,820 | 600 | 8,820 |
| 1993-11-22 | 9,000 | 9,000 | 8,820 | 8,820 | 700 | 8,820 |
| 1993-11-19 | 8,820 | 9,000 | 8,820 | 9,000 | 1,300 | 9,000 |
| 1993-11-18 | 8,960 | 8,960 | 8,820 | 8,820 | 2,300 | 8,820 |
| 1993-11-17 | 8,960 | 8,960 | 8,960 | 8,960 | 2,000 | 8,960 |
| 1993-11-16 | 9,000 | 9,000 | 9,000 | 9,000 | 50,000 | 9,000 |
| 1993-11-15 | 9,000 | 9,000 | 9,000 | 9,000 | 50,200 | 9,000 |
| 1993-11-11 | 9,100 | 9,100 | 9,100 | 9,100 | 2,000 | 9,100 |
| 1993-11-10 | 9,000 | 9,100 | 9,000 | 9,100 | 1,300 | 9,100 |
| 1993-11-09 | 8,820 | 9,000 | 8,820 | 9,000 | 3,400 | 9,000 |
| 1993-11-05 | 9,000 | 9,020 | 8,990 | 9,020 | 3,600 | 9,020 |
| 1993-11-04 | 9,000 | 9,000 | 9,000 | 9,000 | 2,600 | 9,000 |
| 1993-11-02 | 9,000 | 9,000 | 9,000 | 9,000 | 1,400 | 9,000 |
| 1993-11-01 | 9,130 | 9,130 | 9,030 | 9,030 | 800 | 9,030 |
| 1993-10-29 | 9,040 | 9,040 | 9,040 | 9,040 | 400 | 9,040 |
| 1993-10-28 | 9,040 | 9,040 | 9,040 | 9,040 | 100 | 9,040 |
| 1993-10-27 | 9,040 | 9,040 | 9,040 | 9,040 | 500 | 9,040 |
| 1993-10-26 | 9,030 | 9,040 | 9,030 | 9,040 | 400 | 9,040 |
| 1993-10-25 | 9,030 | 9,040 | 9,030 | 9,040 | 1,000 | 9,040 |
| 1993-10-22 | 9,150 | 9,150 | 9,100 | 9,100 | 2,400 | 9,100 |
| 1993-10-21 | 9,100 | 9,150 | 9,100 | 9,150 | 1,300 | 9,150 |
| 1993-10-20 | 9,080 | 9,150 | 9,080 | 9,150 | 1,300 | 9,150 |
| 1993-10-19 | 9,080 | 9,080 | 9,080 | 9,080 | 1,100 | 9,080 |
| 1993-10-18 | 9,080 | 9,100 | 9,080 | 9,080 | 2,800 | 9,080 |
| 1993-10-15 | 9,090 | 9,100 | 9,080 | 9,080 | 500 | 9,080 |
| 1993-10-13 | 9,100 | 9,100 | 9,100 | 9,100 | 500 | 9,100 |
| 1993-10-07 | 9,190 | 9,200 | 9,180 | 9,200 | 900 | 9,200 |
| 1993-10-06 | 9,270 | 9,300 | 9,270 | 9,300 | 400 | 9,300 |
| 1993-10-05 | 9,440 | 9,470 | 9,320 | 9,470 | 2,300 | 9,470 |
| 1993-10-04 | 9,470 | 9,470 | 9,470 | 9,470 | 300 | 9,470 |
| 1993-10-01 | 9,490 | 9,490 | 9,490 | 9,490 | 200 | 9,490 |
| 1993-09-30 | 9,200 | 9,550 | 9,200 | 9,500 | 3,200 | 9,500 |
| 1993-09-29 | 9,500 | 9,500 | 9,500 | 9,500 | 1,000 | 9,500 |
| 1993-09-28 | 9,570 | 9,570 | 9,470 | 9,570 | 2,100 | 9,570 |
| 1993-09-27 | 9,580 | 9,580 | 9,570 | 9,580 | 1,000 | 9,580 |
| 1993-09-24 | 9,390 | 9,550 | 9,390 | 9,550 | 1,700 | 9,550 |
| 1993-09-22 | 9,390 | 9,410 | 9,350 | 9,410 | 1,700 | 9,410 |
| 1993-09-21 | 9,500 | 9,500 | 9,500 | 9,500 | 1,200 | 9,500 |
| 1993-09-20 | 9,500 | 9,500 | 9,500 | 9,500 | 1,200 | 9,500 |
| 1993-09-17 | 9,570 | 9,570 | 9,500 | 9,500 | 2,300 | 9,500 |
| 1993-09-16 | 9,570 | 9,600 | 9,570 | 9,600 | 1,000 | 9,600 |
| 1993-09-14 | 9,600 | 9,600 | 9,600 | 9,600 | 200 | 9,600 |
| 1993-09-13 | 9,590 | 9,590 | 9,590 | 9,590 | 100 | 9,590 |
| 1993-09-10 | 9,390 | 9,600 | 9,390 | 9,600 | 3,300 | 9,600 |
| 1993-09-09 | 9,300 | 9,300 | 9,300 | 9,300 | 1,100 | 9,300 |
| 1993-09-08 | 9,300 | 9,300 | 9,200 | 9,200 | 2,500 | 9,200 |
| 1993-09-07 | 9,300 | 9,300 | 9,300 | 9,300 | 900 | 9,300 |
| 1993-09-06 | 9,300 | 9,300 | 9,300 | 9,300 | 700 | 9,300 |
| 1993-09-03 | 9,310 | 9,450 | 9,310 | 9,310 | 900 | 9,310 |
| 1993-09-02 | 9,310 | 9,310 | 9,300 | 9,300 | 1,900 | 9,300 |
| 1993-09-01 | 9,290 | 9,300 | 9,290 | 9,290 | 2,200 | 9,290 |
| 1993-08-31 | 9,310 | 9,310 | 9,300 | 9,300 | 500 | 9,300 |
| 1993-08-30 | 9,200 | 9,300 | 9,200 | 9,300 | 1,900 | 9,300 |
| 1993-08-27 | 9,010 | 9,100 | 9,010 | 9,100 | 1,200 | 9,100 |
| 1993-08-26 | 9,010 | 9,050 | 9,010 | 9,010 | 400 | 9,010 |
| 1993-08-25 | 9,000 | 9,000 | 9,000 | 9,000 | 1,700 | 9,000 |
| 1993-08-24 | 9,000 | 9,000 | 8,900 | 9,000 | 2,900 | 9,000 |
| 1993-08-23 | 9,000 | 9,000 | 9,000 | 9,000 | 14,700 | 9,000 |
| 1993-08-20 | 8,900 | 9,000 | 8,880 | 9,000 | 2,300 | 9,000 |
| 1993-08-19 | 8,900 | 9,000 | 8,790 | 8,800 | 14,500 | 8,800 |
| 1993-08-18 | 8,800 | 8,800 | 8,800 | 8,800 | 1,000 | 8,800 |
| 1993-08-17 | 8,900 | 8,900 | 8,900 | 8,900 | 2,100 | 8,900 |
| 1993-08-16 | 8,700 | 9,000 | 8,700 | 9,000 | 2,600 | 9,000 |
| 1993-08-13 | 8,550 | 8,700 | 8,550 | 8,700 | 900 | 8,700 |
| 1993-08-11 | 8,700 | 8,800 | 8,650 | 8,650 | 7,600 | 8,650 |
| 1993-08-10 | 8,700 | 8,700 | 8,600 | 8,600 | 400 | 8,600 |
| 1993-08-09 | 8,510 | 8,600 | 8,510 | 8,600 | 7,200 | 8,600 |
| 1993-08-06 | 8,500 | 8,580 | 8,500 | 8,580 | 2,000 | 8,580 |
| 1993-08-05 | 8,580 | 8,580 | 8,570 | 8,570 | 2,200 | 8,570 |
| 1993-08-04 | 8,500 | 8,570 | 8,490 | 8,570 | 4,600 | 8,570 |
| 1993-08-03 | 8,490 | 8,500 | 8,480 | 8,500 | 4,300 | 8,500 |
| 1993-07-30 | 8,350 | 8,480 | 8,350 | 8,480 | 7,500 | 8,480 |
| 1993-07-28 | 8,350 | 8,350 | 8,350 | 8,350 | 2,400 | 8,350 |
| 1993-07-27 | 8,090 | 8,350 | 8,090 | 8,350 | 2,300 | 8,350 |
| 1993-07-26 | 8,290 | 8,290 | 8,290 | 8,290 | 1,100 | 8,290 |
| 1993-07-22 | 8,480 | 8,480 | 8,480 | 8,480 | 300 | 8,480 |
| 1993-07-21 | 8,480 | 8,480 | 8,480 | 8,480 | 1,100 | 8,480 |
| 1993-07-20 | 8,480 | 8,500 | 8,480 | 8,480 | 3,700 | 8,480 |
| 1993-07-19 | 8,480 | 8,480 | 8,480 | 8,480 | 100 | 8,480 |
| 1993-07-16 | 8,250 | 8,380 | 8,200 | 8,380 | 2,500 | 8,380 |
| 1993-07-15 | 8,200 | 8,250 | 8,150 | 8,250 | 1,500 | 8,250 |
| 1993-07-13 | 8,100 | 8,150 | 8,100 | 8,100 | 3,700 | 8,100 |
| 1993-07-12 | 8,000 | 8,100 | 8,000 | 8,100 | 400 | 8,100 |
| 1993-07-09 | 8,200 | 8,200 | 8,200 | 8,200 | 300 | 8,200 |
| 1993-07-07 | 8,000 | 8,200 | 8,000 | 8,100 | 7,400 | 8,100 |
| 1993-07-06 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 1993-07-05 | 8,100 | 8,100 | 8,100 | 8,100 | 5,000 | 8,100 |
| 1993-07-02 | 8,200 | 8,200 | 8,100 | 8,100 | 12,700 | 8,100 |
| 1993-07-01 | 8,000 | 8,100 | 8,000 | 8,100 | 200 | 8,100 |
| 1993-06-30 | 7,990 | 7,990 | 7,900 | 7,900 | 300 | 7,900 |
| 1993-06-29 | 8,000 | 8,000 | 8,000 | 8,000 | 1,100 | 8,000 |
| 1993-06-28 | 8,040 | 8,040 | 8,040 | 8,040 | 500 | 8,040 |
| 1993-06-25 | 8,040 | 8,080 | 8,040 | 8,080 | 2,100 | 8,080 |
| 1993-06-24 | 8,140 | 8,150 | 8,140 | 8,140 | 1,300 | 8,140 |
| 1993-06-23 | 8,130 | 8,240 | 8,130 | 8,240 | 1,400 | 8,240 |
| 1993-06-22 | 8,130 | 8,130 | 8,130 | 8,130 | 400 | 8,130 |
| 1993-06-21 | 8,140 | 8,140 | 8,140 | 8,140 | 1,700 | 8,140 |
| 1993-06-18 | 8,150 | 8,250 | 8,150 | 8,250 | 1,700 | 8,250 |
| 1993-06-17 | 8,150 | 8,160 | 8,150 | 8,150 | 4,800 | 8,150 |
| 1993-06-16 | 8,270 | 8,270 | 8,170 | 8,170 | 1,400 | 8,170 |
| 1993-06-15 | 8,300 | 8,300 | 8,250 | 8,250 | 6,200 | 8,250 |
| 1993-06-14 | 8,400 | 8,400 | 8,300 | 8,300 | 1,700 | 8,300 |
| 1993-06-11 | 8,300 | 8,300 | 8,250 | 8,250 | 8,400 | 8,250 |
| 1993-06-10 | 8,100 | 8,100 | 8,100 | 8,100 | 9,300 | 8,100 |
| 1993-06-08 | 8,100 | 8,200 | 8,070 | 8,100 | 8,800 | 8,100 |
| 1993-06-07 | 8,050 | 8,140 | 8,050 | 8,100 | 13,100 | 8,100 |
| 1993-06-04 | 8,100 | 8,100 | 8,100 | 8,100 | 3,500 | 8,100 |
| 1993-06-03 | 8,000 | 8,200 | 8,000 | 8,200 | 6,600 | 8,200 |
| 1993-06-02 | 8,100 | 8,100 | 8,000 | 8,000 | 2,700 | 8,000 |
| 1993-06-01 | 8,100 | 8,100 | 8,100 | 8,100 | 200 | 8,100 |
| 1993-05-31 | 8,000 | 8,100 | 8,000 | 8,100 | 1,300 | 8,100 |
| 1993-05-28 | 8,000 | 8,100 | 8,000 | 8,100 | 700 | 8,100 |
| 1993-05-27 | 8,100 | 8,100 | 8,100 | 8,100 | 400 | 8,100 |
| 1993-05-26 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 8,000 |
| 1993-05-25 | 7,900 | 7,950 | 7,900 | 7,950 | 300 | 7,950 |
| 1993-05-24 | 7,950 | 8,000 | 7,950 | 8,000 | 4,100 | 8,000 |
| 1993-05-21 | 8,150 | 8,150 | 8,150 | 8,150 | 800 | 8,150 |
| 1993-05-20 | 8,100 | 8,200 | 8,100 | 8,150 | 2,500 | 8,150 |
| 1993-05-19 | 8,100 | 8,100 | 8,100 | 8,100 | 200 | 8,100 |
| 1993-05-17 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
| 1993-05-13 | 8,000 | 8,000 | 8,000 | 8,000 | 9,500 | 8,000 |
| 1993-05-12 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 8,000 |
| 1993-05-11 | 7,900 | 8,000 | 7,900 | 8,000 | 10,000 | 8,000 |
| 1993-05-10 | 7,990 | 8,000 | 7,990 | 8,000 | 400 | 8,000 |
| 1993-05-07 | 7,990 | 7,990 | 7,950 | 7,990 | 500 | 7,990 |
| 1993-05-06 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 7,990 |
| 1993-04-30 | 8,000 | 8,000 | 8,000 | 8,000 | 1,200 | 8,000 |
| 1993-04-28 | 7,990 | 8,000 | 7,990 | 8,000 | 800 | 8,000 |
| 1993-04-26 | 7,850 | 7,990 | 7,850 | 7,990 | 300 | 7,990 |
| 1993-04-23 | 7,800 | 7,800 | 7,800 | 7,800 | 2,300 | 7,800 |
| 1993-04-22 | 7,990 | 7,990 | 7,990 | 7,990 | 300 | 7,990 |
| 1993-04-21 | 7,980 | 8,000 | 7,980 | 8,000 | 200 | 8,000 |
| 1993-04-20 | 7,880 | 7,880 | 7,880 | 7,880 | 1,100 | 7,880 |
| 1993-04-19 | 7,850 | 7,880 | 7,800 | 7,880 | 1,000 | 7,880 |
| 1993-04-16 | 7,880 | 7,880 | 7,880 | 7,880 | 600 | 7,880 |
| 1993-04-12 | 7,980 | 7,980 | 7,980 | 7,980 | 10,300 | 7,980 |
| 1993-04-08 | 7,960 | 8,000 | 7,850 | 8,000 | 1,400 | 8,000 |
| 1993-04-07 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 1993-04-06 | 7,890 | 7,890 | 7,860 | 7,860 | 200 | 7,860 |
| 1993-04-02 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
| 1993-04-01 | 8,040 | 8,040 | 8,040 | 8,040 | 200 | 8,040 |
| 1993-03-31 | 8,000 | 8,100 | 8,000 | 8,100 | 3,100 | 8,100 |
| 1993-03-30 | 7,980 | 7,990 | 7,800 | 7,800 | 600 | 7,800 |
| 1993-03-29 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 7,990 |
| 1993-03-26 | 7,990 | 7,990 | 7,940 | 7,940 | 400 | 7,940 |
| 1993-03-25 | 8,000 | 8,050 | 8,000 | 8,000 | 900 | 8,000 |
| 1993-03-24 | 8,000 | 8,000 | 8,000 | 8,000 | 1,300 | 8,000 |
| 1993-03-23 | 8,000 | 8,000 | 8,000 | 8,000 | 800 | 8,000 |
| 1993-03-22 | 7,800 | 7,900 | 7,800 | 7,900 | 2,500 | 7,900 |
| 1993-03-19 | 7,780 | 7,800 | 7,780 | 7,790 | 40,800 | 7,790 |
| 1993-03-18 | 7,810 | 7,810 | 7,780 | 7,780 | 4,500 | 7,780 |
| 1993-03-17 | 7,770 | 7,780 | 7,770 | 7,780 | 200 | 7,780 |
| 1993-03-16 | 7,770 | 7,780 | 7,770 | 7,770 | 5,900 | 7,770 |
| 1993-03-15 | 7,770 | 7,770 | 7,770 | 7,770 | 1,400 | 7,770 |
| 1993-03-12 | 7,670 | 7,770 | 7,670 | 7,770 | 3,100 | 7,770 |
| 1993-03-11 | 7,770 | 7,770 | 7,770 | 7,770 | 1,400 | 7,770 |
| 1993-03-10 | 7,780 | 7,780 | 7,770 | 7,770 | 2,900 | 7,770 |
| 1993-03-09 | 7,780 | 7,780 | 7,770 | 7,780 | 600 | 7,780 |
| 1993-03-08 | 7,770 | 7,780 | 7,770 | 7,780 | 200 | 7,780 |
| 1993-03-05 | 7,780 | 7,780 | 7,780 | 7,780 | 600 | 7,780 |
| 1993-03-04 | 7,700 | 7,780 | 7,650 | 7,780 | 1,900 | 7,780 |
| 1993-03-03 | 7,650 | 7,790 | 7,650 | 7,790 | 900 | 7,790 |
| 1993-03-02 | 7,680 | 7,680 | 7,600 | 7,600 | 20,100 | 7,600 |
| 1993-03-01 | 7,690 | 7,780 | 7,690 | 7,770 | 20,500 | 7,770 |
| 1993-02-26 | 7,790 | 7,790 | 7,790 | 7,790 | 1,000 | 7,790 |
| 1993-02-24 | 7,790 | 7,790 | 7,790 | 7,790 | 200 | 7,790 |
| 1993-02-22 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 7,800 |
| 1993-02-19 | 7,800 | 7,800 | 7,800 | 7,800 | 1,200 | 7,800 |
| 1993-02-18 | 7,780 | 7,800 | 7,780 | 7,800 | 1,000 | 7,800 |
| 1993-02-17 | 7,780 | 7,780 | 7,780 | 7,780 | 400 | 7,780 |
| 1993-02-16 | 7,690 | 7,790 | 7,690 | 7,790 | 800 | 7,790 |
| 1993-02-15 | 7,780 | 7,790 | 7,780 | 7,790 | 900 | 7,790 |
| 1993-02-12 | 7,790 | 7,790 | 7,790 | 7,790 | 300 | 7,790 |
| 1993-02-08 | 7,790 | 7,790 | 7,790 | 7,790 | 500 | 7,790 |
| 1993-02-03 | 7,790 | 7,790 | 7,790 | 7,790 | 400 | 7,790 |
| 1993-02-02 | 7,790 | 7,790 | 7,790 | 7,790 | 1,000 | 7,790 |
| 1993-02-01 | 7,790 | 7,790 | 7,790 | 7,790 | 900 | 7,790 |
| 1993-01-29 | 7,790 | 7,790 | 7,790 | 7,790 | 600 | 7,790 |
| 1993-01-26 | 7,800 | 7,800 | 7,790 | 7,790 | 700 | 7,790 |
| 1993-01-21 | 7,940 | 7,940 | 7,940 | 7,940 | 200 | 7,940 |
| 1993-01-20 | 7,800 | 7,990 | 7,800 | 7,990 | 1,200 | 7,990 |
| 1993-01-19 | 7,690 | 7,800 | 7,690 | 7,800 | 600 | 7,800 |
| 1993-01-18 | 7,790 | 7,790 | 7,790 | 7,790 | 500 | 7,790 |
| 1993-01-14 | 7,800 | 7,800 | 7,800 | 7,800 | 500 | 7,800 |
| 1993-01-12 | 7,750 | 7,750 | 7,750 | 7,750 | 300 | 7,750 |
| 1993-01-11 | 7,800 | 7,800 | 7,800 | 7,800 | 300 | 7,800 |
| 1993-01-07 | 7,900 | 7,900 | 7,800 | 7,800 | 31,100 | 7,800 |
| 1993-01-06 | 7,950 | 7,950 | 7,900 | 7,900 | 900 | 7,900 |
| 1993-01-04 | 7,750 | 7,950 | 7,750 | 7,950 | 200 | 7,950 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
