8364 (株)清水銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 7,640 | 7,700 | 7,640 | 7,700 | 600 | 7,700 |
| 1994-12-29 | 7,630 | 7,630 | 7,630 | 7,630 | 100 | 7,630 |
| 1994-12-28 | 7,680 | 7,680 | 7,630 | 7,630 | 200 | 7,630 |
| 1994-12-27 | 7,700 | 7,700 | 7,700 | 7,700 | 400 | 7,700 |
| 1994-12-26 | 7,680 | 7,700 | 7,680 | 7,700 | 1,600 | 7,700 |
| 1994-12-22 | 7,490 | 7,600 | 7,490 | 7,600 | 800 | 7,600 |
| 1994-12-21 | 7,340 | 7,400 | 7,340 | 7,400 | 500 | 7,400 |
| 1994-12-20 | 7,340 | 7,340 | 7,330 | 7,330 | 1,900 | 7,330 |
| 1994-12-19 | 7,330 | 7,330 | 7,330 | 7,330 | 100 | 7,330 |
| 1994-12-15 | 7,340 | 7,340 | 7,340 | 7,340 | 100 | 7,340 |
| 1994-12-14 | 7,200 | 7,200 | 7,200 | 7,200 | 200 | 7,200 |
| 1994-12-13 | 6,800 | 7,200 | 6,800 | 7,200 | 13,600 | 7,200 |
| 1994-12-09 | 7,600 | 7,680 | 7,600 | 7,600 | 4,800 | 7,600 |
| 1994-12-07 | 7,600 | 7,600 | 7,600 | 7,600 | 500 | 7,600 |
| 1994-12-06 | 7,600 | 7,600 | 7,600 | 7,600 | 300 | 7,600 |
| 1994-12-02 | 7,740 | 7,740 | 7,700 | 7,700 | 1,400 | 7,700 |
| 1994-12-01 | 7,580 | 7,700 | 7,580 | 7,700 | 2,900 | 7,700 |
| 1994-11-30 | 7,700 | 7,700 | 7,700 | 7,700 | 300 | 7,700 |
| 1994-11-29 | 7,700 | 7,700 | 7,580 | 7,580 | 800 | 7,580 |
| 1994-11-28 | 7,580 | 7,580 | 7,580 | 7,580 | 100 | 7,580 |
| 1994-11-25 | 7,580 | 7,700 | 7,580 | 7,580 | 500 | 7,580 |
| 1994-11-24 | 7,580 | 7,580 | 7,580 | 7,580 | 8,400 | 7,580 |
| 1994-11-22 | 7,700 | 7,700 | 7,580 | 7,580 | 1,700 | 7,580 |
| 1994-11-21 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 7,700 |
| 1994-11-18 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 7,500 |
| 1994-11-17 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 7,500 |
| 1994-11-16 | 7,290 | 7,350 | 7,290 | 7,350 | 600 | 7,350 |
| 1994-11-14 | 7,400 | 7,400 | 7,400 | 7,400 | 400 | 7,400 |
| 1994-11-11 | 7,400 | 7,500 | 7,400 | 7,500 | 1,400 | 7,500 |
| 1994-11-10 | 7,400 | 7,400 | 7,400 | 7,400 | 1,700 | 7,400 |
| 1994-11-09 | 7,350 | 7,350 | 7,350 | 7,350 | 700 | 7,350 |
| 1994-11-08 | 7,550 | 7,550 | 7,350 | 7,350 | 1,100 | 7,350 |
| 1994-11-07 | 7,550 | 7,550 | 7,550 | 7,550 | 200 | 7,550 |
| 1994-11-04 | 7,730 | 7,750 | 7,650 | 7,650 | 300 | 7,650 |
| 1994-11-02 | 7,750 | 7,750 | 7,750 | 7,750 | 200 | 7,750 |
| 1994-11-01 | 7,750 | 7,750 | 7,750 | 7,750 | 100 | 7,750 |
| 1994-10-31 | 7,780 | 7,780 | 7,780 | 7,780 | 100 | 7,780 |
| 1994-10-28 | 7,780 | 7,780 | 7,780 | 7,780 | 200 | 7,780 |
| 1994-10-25 | 7,690 | 7,790 | 7,690 | 7,790 | 500 | 7,790 |
| 1994-10-24 | 7,790 | 7,790 | 7,790 | 7,790 | 100 | 7,790 |
| 1994-10-21 | 7,800 | 7,800 | 7,800 | 7,800 | 600 | 7,800 |
| 1994-10-20 | 7,800 | 7,800 | 7,800 | 7,800 | 1,400 | 7,800 |
| 1994-10-19 | 7,800 | 7,800 | 7,800 | 7,800 | 800 | 7,800 |
| 1994-10-18 | 7,790 | 7,790 | 7,690 | 7,690 | 1,500 | 7,690 |
| 1994-10-17 | 7,690 | 7,690 | 7,690 | 7,690 | 100 | 7,690 |
| 1994-10-14 | 7,600 | 7,690 | 7,600 | 7,690 | 1,400 | 7,690 |
| 1994-10-13 | 7,590 | 7,600 | 7,590 | 7,600 | 1,700 | 7,600 |
| 1994-10-12 | 7,500 | 7,500 | 7,400 | 7,400 | 300 | 7,400 |
| 1994-10-11 | 7,500 | 7,500 | 7,500 | 7,500 | 300 | 7,500 |
| 1994-10-07 | 7,350 | 7,500 | 7,350 | 7,350 | 900 | 7,350 |
| 1994-10-06 | 7,350 | 7,350 | 7,350 | 7,350 | 200 | 7,350 |
| 1994-10-05 | 7,210 | 7,350 | 7,210 | 7,350 | 800 | 7,350 |
| 1994-10-04 | 7,350 | 7,350 | 7,310 | 7,310 | 600 | 7,310 |
| 1994-10-03 | 7,310 | 7,310 | 7,300 | 7,300 | 1,200 | 7,300 |
| 1994-09-30 | 7,510 | 7,510 | 7,510 | 7,510 | 100 | 7,510 |
| 1994-09-29 | 7,450 | 7,500 | 7,450 | 7,500 | 200 | 7,500 |
| 1994-09-28 | 7,460 | 7,470 | 7,460 | 7,460 | 700 | 7,460 |
| 1994-09-27 | 7,480 | 7,480 | 7,460 | 7,460 | 200 | 7,460 |
| 1994-09-26 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 1994-09-22 | 7,600 | 7,700 | 7,600 | 7,700 | 1,300 | 7,700 |
| 1994-09-21 | 7,600 | 7,600 | 7,600 | 7,600 | 1,400 | 7,600 |
| 1994-09-20 | 7,600 | 7,600 | 7,600 | 7,600 | 400 | 7,600 |
| 1994-09-16 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 | 7,600 |
| 1994-09-13 | 7,600 | 7,600 | 7,510 | 7,600 | 600 | 7,600 |
| 1994-09-12 | 7,400 | 7,700 | 7,300 | 7,700 | 800 | 7,700 |
| 1994-09-09 | 7,660 | 7,660 | 7,560 | 7,560 | 900 | 7,560 |
| 1994-09-08 | 7,570 | 7,570 | 7,450 | 7,460 | 1,000 | 7,460 |
| 1994-09-07 | 7,570 | 7,570 | 7,570 | 7,570 | 500 | 7,570 |
| 1994-09-06 | 7,870 | 7,870 | 7,870 | 7,870 | 500 | 7,870 |
| 1994-09-02 | 7,970 | 7,970 | 7,970 | 7,970 | 300 | 7,970 |
| 1994-08-25 | 7,980 | 8,000 | 7,980 | 7,980 | 1,200 | 7,980 |
| 1994-08-24 | 7,970 | 7,970 | 7,970 | 7,970 | 1,200 | 7,970 |
| 1994-08-23 | 7,970 | 7,970 | 7,960 | 7,960 | 1,000 | 7,960 |
| 1994-08-22 | 7,950 | 7,950 | 7,950 | 7,950 | 300 | 7,950 |
| 1994-08-19 | 7,970 | 7,970 | 7,970 | 7,970 | 1,400 | 7,970 |
| 1994-08-18 | 7,970 | 7,970 | 7,970 | 7,970 | 100 | 7,970 |
| 1994-08-17 | 7,970 | 7,970 | 7,970 | 7,970 | 300 | 7,970 |
| 1994-08-16 | 7,700 | 7,700 | 7,650 | 7,650 | 300 | 7,650 |
| 1994-08-10 | 7,960 | 7,980 | 7,960 | 7,980 | 300 | 7,980 |
| 1994-08-09 | 7,960 | 7,960 | 7,960 | 7,960 | 100 | 7,960 |
| 1994-08-04 | 7,760 | 7,960 | 7,760 | 7,960 | 400 | 7,960 |
| 1994-08-03 | 7,900 | 7,960 | 7,900 | 7,960 | 1,000 | 7,960 |
| 1994-08-02 | 7,900 | 7,900 | 7,900 | 7,900 | 200 | 7,900 |
| 1994-08-01 | 7,880 | 7,880 | 7,790 | 7,800 | 300 | 7,800 |
| 1994-07-29 | 7,800 | 7,800 | 7,780 | 7,780 | 900 | 7,780 |
| 1994-07-28 | 7,850 | 7,850 | 7,850 | 7,850 | 200 | 7,850 |
| 1994-07-25 | 7,750 | 7,750 | 7,750 | 7,750 | 200 | 7,750 |
| 1994-07-22 | 7,890 | 7,890 | 7,890 | 7,890 | 100 | 7,890 |
| 1994-07-21 | 7,900 | 7,900 | 7,900 | 7,900 | 300 | 7,900 |
| 1994-07-20 | 7,950 | 7,950 | 7,950 | 7,950 | 1,800 | 7,950 |
| 1994-07-19 | 7,950 | 7,950 | 7,950 | 7,950 | 300 | 7,950 |
| 1994-07-15 | 7,900 | 7,900 | 7,900 | 7,900 | 400 | 7,900 |
| 1994-07-14 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 1994-07-13 | 7,690 | 7,900 | 7,690 | 7,900 | 1,000 | 7,900 |
| 1994-07-12 | 7,880 | 7,890 | 7,870 | 7,890 | 1,100 | 7,890 |
| 1994-07-08 | 7,880 | 7,880 | 7,880 | 7,880 | 200 | 7,880 |
| 1994-07-07 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 7,990 |
| 1994-07-06 | 7,850 | 8,000 | 7,850 | 8,000 | 1,300 | 8,000 |
| 1994-07-05 | 7,990 | 7,990 | 7,950 | 7,950 | 200 | 7,950 |
| 1994-07-04 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 1994-07-01 | 7,910 | 7,950 | 7,800 | 7,950 | 1,800 | 7,950 |
| 1994-06-30 | 7,900 | 7,900 | 7,900 | 7,900 | 600 | 7,900 |
| 1994-06-29 | 7,900 | 7,900 | 7,800 | 7,900 | 1,300 | 7,900 |
| 1994-06-28 | 7,850 | 7,850 | 7,850 | 7,850 | 100 | 7,850 |
| 1994-06-27 | 7,900 | 7,900 | 7,850 | 7,850 | 1,300 | 7,850 |
| 1994-06-24 | 7,940 | 7,940 | 7,930 | 7,930 | 300 | 7,930 |
| 1994-06-23 | 7,950 | 7,950 | 7,950 | 7,950 | 1,400 | 7,950 |
| 1994-06-22 | 7,950 | 7,970 | 7,950 | 7,950 | 2,900 | 7,950 |
| 1994-06-21 | 8,010 | 8,010 | 8,010 | 8,010 | 1,500 | 8,010 |
| 1994-06-20 | 8,150 | 8,150 | 8,010 | 8,010 | 300 | 8,010 |
| 1994-06-16 | 8,000 | 8,010 | 8,000 | 8,010 | 1,300 | 8,010 |
| 1994-06-13 | 8,000 | 8,000 | 8,000 | 8,000 | 1,200 | 8,000 |
| 1994-06-10 | 8,000 | 8,000 | 7,990 | 7,990 | 5,700 | 7,990 |
| 1994-06-09 | 7,940 | 8,000 | 7,940 | 7,990 | 500 | 7,990 |
| 1994-06-08 | 7,950 | 7,950 | 7,950 | 7,950 | 600 | 7,950 |
| 1994-06-07 | 7,940 | 7,950 | 7,940 | 7,950 | 2,000 | 7,950 |
| 1994-06-06 | 7,940 | 7,940 | 7,940 | 7,940 | 1,000 | 7,940 |
| 1994-06-03 | 7,950 | 7,950 | 7,940 | 7,940 | 500 | 7,940 |
| 1994-06-02 | 7,950 | 7,950 | 7,940 | 7,940 | 600 | 7,940 |
| 1994-06-01 | 7,940 | 7,940 | 7,940 | 7,940 | 1,000 | 7,940 |
| 1994-05-31 | 7,940 | 7,940 | 7,940 | 7,940 | 1,300 | 7,940 |
| 1994-05-30 | 7,950 | 7,950 | 7,940 | 7,940 | 1,400 | 7,940 |
| 1994-05-27 | 7,840 | 7,950 | 7,840 | 7,950 | 1,400 | 7,950 |
| 1994-05-25 | 7,980 | 7,990 | 7,950 | 7,950 | 2,600 | 7,950 |
| 1994-05-24 | 7,980 | 7,980 | 7,980 | 7,980 | 1,600 | 7,980 |
| 1994-05-23 | 7,980 | 7,980 | 7,980 | 7,980 | 600 | 7,980 |
| 1994-05-20 | 7,990 | 7,990 | 7,990 | 7,990 | 1,500 | 7,990 |
| 1994-05-19 | 7,990 | 7,990 | 7,990 | 7,990 | 2,900 | 7,990 |
| 1994-05-18 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 7,990 |
| 1994-05-17 | 7,900 | 8,000 | 7,900 | 8,000 | 1,200 | 8,000 |
| 1994-05-16 | 7,990 | 7,990 | 7,900 | 7,900 | 2,300 | 7,900 |
| 1994-05-13 | 7,900 | 7,950 | 7,900 | 7,950 | 1,800 | 7,950 |
| 1994-05-12 | 7,900 | 7,950 | 7,900 | 7,950 | 900 | 7,950 |
| 1994-05-11 | 7,950 | 8,000 | 7,950 | 7,950 | 500 | 7,950 |
| 1994-05-10 | 7,900 | 7,950 | 7,900 | 7,950 | 3,000 | 7,950 |
| 1994-05-09 | 7,900 | 7,900 | 7,900 | 7,900 | 300 | 7,900 |
| 1994-05-06 | 7,900 | 7,900 | 7,900 | 7,900 | 500 | 7,900 |
| 1994-05-02 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 1994-04-28 | 7,600 | 7,810 | 7,600 | 7,810 | 1,100 | 7,810 |
| 1994-04-27 | 7,560 | 7,560 | 7,560 | 7,560 | 100 | 7,560 |
| 1994-04-26 | 7,560 | 7,560 | 7,560 | 7,560 | 100 | 7,560 |
| 1994-04-25 | 7,800 | 7,800 | 7,560 | 7,560 | 1,100 | 7,560 |
| 1994-04-22 | 7,800 | 7,800 | 7,800 | 7,800 | 2,500 | 7,800 |
| 1994-04-21 | 7,800 | 7,800 | 7,800 | 7,800 | 2,000 | 7,800 |
| 1994-04-20 | 7,820 | 7,820 | 7,700 | 7,700 | 1,100 | 7,700 |
| 1994-04-19 | 7,620 | 7,620 | 7,620 | 7,620 | 100 | 7,620 |
| 1994-04-18 | 7,610 | 7,610 | 7,610 | 7,610 | 1,200 | 7,610 |
| 1994-04-15 | 7,620 | 7,620 | 7,510 | 7,510 | 4,300 | 7,510 |
| 1994-04-14 | 7,850 | 7,850 | 7,630 | 7,650 | 4,400 | 7,650 |
| 1994-04-13 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 1994-04-12 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 7,950 |
| 1994-04-06 | 7,610 | 7,610 | 7,610 | 7,610 | 400 | 7,610 |
| 1994-04-05 | 7,940 | 7,940 | 7,940 | 7,940 | 100 | 7,940 |
| 1994-04-04 | 8,190 | 8,190 | 8,000 | 8,000 | 800 | 8,000 |
| 1994-04-01 | 8,180 | 8,180 | 8,180 | 8,180 | 1,200 | 8,180 |
| 1994-03-31 | 8,020 | 8,200 | 8,020 | 8,200 | 1,400 | 8,200 |
| 1994-03-30 | 7,960 | 8,000 | 7,960 | 8,000 | 400 | 8,000 |
| 1994-03-29 | 7,950 | 8,000 | 7,950 | 8,000 | 900 | 8,000 |
| 1994-03-28 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 8,000 |
| 1994-03-25 | 8,000 | 8,070 | 8,000 | 8,000 | 4,600 | 8,000 |
| 1994-03-24 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
| 1994-03-23 | 7,600 | 7,600 | 7,600 | 7,600 | 1,600 | 7,600 |
| 1994-03-22 | 7,990 | 7,990 | 7,980 | 7,990 | 1,900 | 7,990 |
| 1994-03-18 | 7,990 | 7,990 | 7,990 | 7,990 | 400 | 7,990 |
| 1994-03-17 | 7,730 | 7,730 | 7,730 | 7,730 | 300 | 7,730 |
| 1994-03-16 | 7,540 | 7,800 | 7,530 | 7,530 | 5,200 | 7,530 |
| 1994-03-15 | 7,610 | 7,620 | 7,530 | 7,530 | 5,200 | 7,530 |
| 1994-03-14 | 7,550 | 7,750 | 7,550 | 7,750 | 3,400 | 7,750 |
| 1994-03-11 | 7,550 | 7,700 | 7,550 | 7,650 | 5,400 | 7,650 |
| 1994-03-10 | 7,750 | 7,750 | 7,750 | 7,750 | 400 | 7,750 |
| 1994-03-09 | 7,720 | 7,720 | 7,720 | 7,720 | 200 | 7,720 |
| 1994-03-08 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 7,700 |
| 1994-03-07 | 7,740 | 7,750 | 7,700 | 7,700 | 1,400 | 7,700 |
| 1994-03-04 | 7,750 | 7,750 | 7,720 | 7,720 | 1,200 | 7,720 |
| 1994-03-02 | 7,950 | 7,950 | 7,950 | 7,950 | 300 | 7,950 |
| 1994-03-01 | 7,850 | 7,850 | 7,850 | 7,850 | 200 | 7,850 |
| 1994-02-28 | 7,850 | 7,850 | 7,850 | 7,850 | 100 | 7,850 |
| 1994-02-25 | 7,860 | 7,860 | 7,850 | 7,850 | 30,500 | 7,850 |
| 1994-02-24 | 7,870 | 7,870 | 7,860 | 7,860 | 30,300 | 7,860 |
| 1994-02-22 | 7,990 | 7,990 | 7,990 | 7,990 | 200 | 7,990 |
| 1994-02-21 | 8,010 | 8,010 | 8,000 | 8,000 | 300 | 8,000 |
| 1994-02-18 | 8,000 | 8,000 | 8,000 | 8,000 | 1,400 | 8,000 |
| 1994-02-17 | 7,980 | 7,980 | 7,900 | 7,980 | 2,600 | 7,980 |
| 1994-02-16 | 7,920 | 8,000 | 7,920 | 8,000 | 3,400 | 8,000 |
| 1994-02-15 | 7,920 | 7,920 | 7,920 | 7,920 | 700 | 7,920 |
| 1994-02-14 | 8,000 | 8,000 | 7,990 | 8,000 | 6,500 | 8,000 |
| 1994-02-10 | 8,060 | 8,100 | 8,060 | 8,100 | 1,000 | 8,100 |
| 1994-02-09 | 8,050 | 8,100 | 8,050 | 8,100 | 400 | 8,100 |
| 1994-02-08 | 8,000 | 8,050 | 8,000 | 8,050 | 600 | 8,050 |
| 1994-02-07 | 8,100 | 8,100 | 8,000 | 8,050 | 2,400 | 8,050 |
| 1994-02-04 | 8,090 | 8,100 | 8,050 | 8,050 | 3,000 | 8,050 |
| 1994-02-02 | 8,100 | 8,100 | 8,100 | 8,100 | 200 | 8,100 |
| 1994-02-01 | 8,050 | 8,100 | 8,050 | 8,050 | 2,600 | 8,050 |
| 1994-01-31 | 8,050 | 8,050 | 8,050 | 8,050 | 200 | 8,050 |
| 1994-01-28 | 8,050 | 8,050 | 8,050 | 8,050 | 1,100 | 8,050 |
| 1994-01-27 | 8,050 | 8,050 | 8,050 | 8,050 | 7,000 | 8,050 |
| 1994-01-26 | 8,100 | 8,100 | 8,000 | 8,050 | 500 | 8,050 |
| 1994-01-25 | 7,900 | 8,000 | 7,900 | 8,000 | 900 | 8,000 |
| 1994-01-24 | 8,050 | 8,050 | 8,050 | 8,050 | 100 | 8,050 |
| 1994-01-21 | 8,050 | 8,050 | 8,050 | 8,050 | 300 | 8,050 |
| 1994-01-20 | 8,050 | 8,050 | 8,050 | 8,050 | 1,500 | 8,050 |
| 1994-01-19 | 8,000 | 8,040 | 8,000 | 8,040 | 300 | 8,040 |
| 1994-01-13 | 7,900 | 7,900 | 7,900 | 7,900 | 80,100 | 7,900 |
| 1994-01-12 | 7,900 | 7,900 | 7,900 | 7,900 | 80,200 | 7,900 |
| 1994-01-11 | 7,900 | 7,900 | 7,900 | 7,900 | 1,100 | 7,900 |
| 1994-01-10 | 8,040 | 8,040 | 8,040 | 8,040 | 300 | 8,040 |
| 1994-01-07 | 7,950 | 7,950 | 7,950 | 7,950 | 200 | 7,950 |
| 1994-01-06 | 8,050 | 8,050 | 8,050 | 8,050 | 800 | 8,050 |
| 1994-01-05 | 8,010 | 8,010 | 8,010 | 8,010 | 400 | 8,010 |
| 1994-01-04 | 8,010 | 8,010 | 8,010 | 8,010 | 100 | 8,010 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
