1. HOME >
  2. 株価時系列 >
  3. 8364 >
  4. 1997年

8364 (株)清水銀行 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-306,1006,1006,1006,1004006,100
1997-12-296,0706,1006,0706,1005006,100
1997-12-266,1706,1706,1706,1704006,170
1997-12-256,3006,3006,2706,2705,0006,270
1997-12-246,1806,2006,0906,2006,4006,200
1997-12-226,2006,2005,9906,18032,1006,180
1997-12-196,4506,4506,1106,2003,0006,200
1997-12-186,4506,4506,4506,4501,4006,450
1997-12-176,3906,3906,3006,3601,7006,360
1997-12-166,4006,4506,4006,4001,2006,400
1997-12-156,3006,3006,3006,3003006,300
1997-12-126,4006,4006,3006,4007,0006,400
1997-12-106,2006,2006,1606,2006,6006,200
1997-12-096,1606,2006,1606,2009006,200
1997-12-086,1906,1906,1606,16010,6006,160
1997-12-056,2006,2006,0506,06012,2006,060
1997-12-046,2006,2006,1006,2003,3006,200
1997-12-036,3006,3006,2006,2002,1006,200
1997-12-026,4206,4206,3006,3006006,300
1997-12-016,3806,4306,3806,4008006,400
1997-11-286,4506,4506,3806,3801,1006,380
1997-11-276,4206,4506,4006,4502,0006,450
1997-11-266,4406,4506,3306,4201,8006,420
1997-11-256,4406,4406,4406,4401006,440
1997-11-216,4506,4506,4506,4509006,450
1997-11-206,4306,4506,4006,4502,8006,450
1997-11-196,4506,4506,4306,4301,2006,430
1997-11-186,4406,4506,4406,4501,3006,450
1997-11-176,2906,4506,2906,4502,3006,450
1997-11-146,2906,2906,2906,2901006,290
1997-11-136,1706,3906,1506,39018,1006,390
1997-11-126,1506,1506,1506,1503006,150
1997-11-116,1606,1606,1606,1604006,160
1997-11-106,0006,2106,0006,1707006,170
1997-11-076,0406,0406,0006,0003,2006,000
1997-11-066,3906,4006,2906,3403,7006,340
1997-11-056,4306,4306,3906,4001,3006,400
1997-11-046,4506,4506,4506,4503006,450
1997-10-316,4406,4406,4406,4404006,440
1997-10-306,4506,4506,4506,4501006,450
1997-10-296,4006,4506,4006,4501,1006,450
1997-10-286,4006,4006,4006,4001,2006,400
1997-10-276,4006,4006,4006,4006006,400
1997-10-246,4006,4006,3906,4007,6006,400
1997-10-236,4006,4006,4006,4005006,400
1997-10-226,4006,4006,4006,4003006,400
1997-10-216,3906,4006,3906,3904006,390
1997-10-206,3806,3906,3806,3901,2006,390
1997-10-176,2806,3806,2806,3804006,380
1997-10-166,3906,3906,3806,3803006,380
1997-10-156,4006,4006,3506,3904006,390
1997-10-146,4106,4106,4106,4106006,410
1997-10-136,4106,4106,4106,4101006,410
1997-10-076,5506,5506,5506,5501006,550
1997-10-066,6506,6506,6506,6502006,650
1997-10-036,6506,6506,6506,6501006,650
1997-10-026,6606,6606,6606,6602006,660
1997-10-016,6606,6606,6606,6604006,660
1997-09-306,6806,6806,6806,6801006,680
1997-09-296,6806,6806,6806,6807006,680
1997-09-266,7506,7806,7506,7801,3006,780
1997-09-256,7006,7506,7006,7501,6006,750
1997-09-246,6906,7506,6906,7501,7006,750
1997-09-226,7206,7206,6906,6903,4006,690
1997-09-196,4606,6906,4606,6903006,690
1997-09-186,4506,4506,3506,4505006,450
1997-09-176,5406,5406,3406,4501,8006,450
1997-09-166,5506,5506,5506,5501006,550
1997-09-126,4506,5506,4506,5502,8006,550
1997-09-116,5506,5606,5006,5502,0006,550
1997-09-106,7506,7506,7506,7501006,750
1997-09-096,7506,7506,7506,7505006,750
1997-09-056,7006,7506,7006,7503006,750
1997-09-046,7106,7206,7106,7103,0006,710
1997-09-036,7506,8206,7406,8201,1006,820
1997-09-026,7406,7506,7406,7508006,750
1997-09-016,7306,7406,7306,7409006,740
1997-08-296,7406,7406,7406,7401006,740
1997-08-286,7506,7506,7506,7504006,750
1997-08-266,8306,8306,6006,7507,9006,750
1997-08-256,8306,8306,8306,8303006,830
1997-08-226,9306,9306,9306,9305006,930
1997-08-216,9406,9406,9406,9402006,940
1997-08-206,9906,9906,9506,9502,9006,950
1997-08-197,0007,0006,9506,9509006,950
1997-08-186,8006,8006,8006,8004006,800
1997-08-156,7306,7306,7306,7306006,730
1997-08-146,5006,5106,5006,5109006,510
1997-08-136,5306,5306,5306,5306006,530
1997-08-126,5306,5306,5306,5302,3006,530
1997-08-116,4306,5306,4306,5301,8006,530
1997-08-086,6306,6306,6306,6301006,630
1997-08-076,6306,6306,6306,6301006,630
1997-08-066,8206,8306,7306,7301,3006,730
1997-08-056,7006,8306,6006,8301,5006,830
1997-08-046,8006,8006,6006,6002,2006,600
1997-08-016,8306,8306,8306,8308006,830
1997-07-296,9506,9506,9506,9501006,950
1997-07-286,9406,9406,9406,9401006,940
1997-07-256,9706,9706,9506,9503006,950
1997-07-246,9806,9806,9806,9803006,980
1997-07-236,9906,9906,9906,9902006,990
1997-07-227,0007,0007,0007,0001,9007,000
1997-07-186,8407,0006,8407,0006007,000
1997-07-176,8406,8406,8406,8406006,840
1997-07-166,8406,8406,8406,8404006,840
1997-07-156,8006,8206,8006,8202006,820
1997-07-146,8406,8406,8206,8202006,820
1997-07-116,8406,8406,8406,8401006,840
1997-07-106,7406,7406,7406,7401,2006,740
1997-07-096,7206,8206,7006,7402,8006,740
1997-07-076,8106,8206,7206,8205006,820
1997-07-046,9106,9106,9106,9101,3006,910
1997-07-037,0207,0206,9306,9301,9006,930
1997-07-027,1507,1507,1407,1505007,150
1997-07-017,1607,1607,1407,1405007,140
1997-06-307,0207,1507,0207,1503,3007,150
1997-06-277,0207,0207,0107,0101,6007,010
1997-06-266,9007,0006,8207,0008007,000
1997-06-256,8907,0006,8907,0009007,000
1997-06-246,9906,9906,9906,9902006,990
1997-06-237,0307,0307,0207,0204,1007,020
1997-06-207,0007,0907,0007,02019,3007,020
1997-06-196,9507,0006,9507,0003007,000
1997-06-186,9506,9506,9506,9501006,950
1997-06-166,9506,9506,9506,9501006,950
1997-06-136,8106,9506,8106,9501,9006,950
1997-06-127,0007,0907,0007,0008,1007,000
1997-06-116,8107,0006,8107,0007,6007,000
1997-06-106,8707,0006,8707,0009,0007,000
1997-06-096,9307,0006,9307,0006007,000
1997-06-067,0907,1907,0807,1909007,190
1997-06-057,2007,2007,1907,1906007,190
1997-06-047,1007,1907,1007,1905007,190
1997-06-036,9407,0006,9407,0002007,000
1997-06-026,9306,9306,9306,9303006,930
1997-05-307,0907,2007,0907,1001,7007,100
1997-05-287,0907,0907,0907,09012,6007,090
1997-05-277,0907,0907,0907,0901007,090
1997-05-237,1007,2007,1007,20014,4007,200
1997-05-227,1007,1007,1007,1003007,100
1997-05-217,1007,1006,9006,9002,6006,900
1997-05-207,0507,1007,0407,1001,1007,100
1997-05-197,0007,0407,0007,0304,3007,030
1997-05-166,9907,0006,9907,0006,4007,000
1997-05-156,9006,9006,8006,9004006,900
1997-05-146,9906,9906,9906,9907006,990
1997-05-137,0007,0007,0007,0003007,000
1997-05-126,8107,0006,8107,0008007,000
1997-05-096,7106,9006,7106,7106,4006,710
1997-05-086,8906,8906,7906,7906006,790
1997-05-076,9806,9906,9806,9902,8006,990
1997-05-066,9907,0006,9907,0001,2007,000
1997-05-026,9906,9906,9906,9901006,990
1997-05-016,9906,9906,7906,9903006,990
1997-04-306,9906,9906,9906,9901,1006,990
1997-04-286,9106,9106,9106,9103006,910
1997-04-256,7106,7406,7106,7105006,710
1997-04-236,8906,9906,8906,9904006,990
1997-04-227,0007,0006,9906,9901,6006,990
1997-04-216,9907,0006,9907,0003,7007,000
1997-04-186,9906,9906,9906,9902,8006,990
1997-04-176,7006,8906,7006,8901,6006,890
1997-04-156,6906,7006,6906,7009006,700
1997-04-116,5006,7006,5006,7006006,700
1997-04-106,5006,5106,5006,5001,2006,500
1997-04-096,7006,7006,7006,7003006,700
1997-04-086,6906,6906,5006,5505,2006,550
1997-04-076,5006,7006,5006,7002006,700
1997-04-046,7006,7006,6006,7006006,700
1997-04-036,6906,7006,6906,7003006,700
1997-04-026,8606,8606,6006,7001,2006,700
1997-04-016,6606,8106,6106,8101,2006,810
1997-03-316,8606,9606,8606,9607006,960
1997-03-286,9606,9606,9606,9604006,960
1997-03-276,9006,9706,8006,9701,0006,970
1997-03-266,9606,9706,9606,9704006,970
1997-03-256,9806,9806,9706,9709006,970
1997-03-246,9706,9906,9706,9903006,990
1997-03-216,7707,0006,7506,9706,2006,970
1997-03-196,7706,7706,7706,7701,7006,770
1997-03-186,7706,7706,7706,77031,3006,770
1997-03-176,7706,7706,7606,77031,2006,770
1997-03-146,7206,7706,7206,7702,1006,770
1997-03-136,7706,7706,7706,7701006,770
1997-03-126,7506,7806,7006,7806006,780
1997-03-116,7406,7806,7406,78041,5006,780
1997-03-106,7006,7706,7006,74047,5006,740
1997-03-076,7006,7906,6806,7901,0006,790
1997-03-066,7906,8006,6006,8004006,800
1997-03-056,7006,8406,6006,8006,2006,800
1997-03-046,9006,9006,9006,9006006,900
1997-03-036,9006,9006,9006,9007006,900
1997-02-286,9907,0006,9907,0003,3007,000
1997-02-276,9906,9906,9906,9903006,990
1997-02-267,2007,2507,2007,2004007,200
1997-02-257,2807,2807,2507,2504007,250
1997-02-247,0007,3007,0007,3001,3007,300
1997-02-216,9507,0006,9507,0001,5007,000
1997-02-206,8306,8506,8306,8502,0006,850
1997-02-196,7306,8306,6306,8307006,830
1997-02-186,8306,8306,8306,8301,2006,830
1997-02-176,8006,8306,8006,8306006,830
1997-02-146,8306,8306,8306,8301,0006,830
1997-02-136,8406,8406,7306,8307006,830
1997-02-126,8006,8406,8006,8005006,800
1997-02-106,6006,8006,6006,8009006,800
1997-02-066,5906,7006,5906,7003006,700
1997-02-056,9907,0006,6006,6901,1006,690
1997-02-047,0007,0006,9906,9903006,990
1997-01-316,8006,9006,8006,9007006,900
1997-01-306,7906,8006,6006,8006006,800
1997-01-296,8006,8006,7006,8007006,800
1997-01-286,7006,8006,7006,8004006,800
1997-01-276,7106,7106,7006,7001,3006,700
1997-01-246,8906,9006,7106,8801,2006,880
1997-01-236,8506,8906,8506,8901,4006,890
1997-01-226,8406,8906,8406,8905006,890
1997-01-216,8706,8706,8506,8509006,850
1997-01-206,8706,8706,8306,8701,1006,870
1997-01-176,8906,8906,8306,8309006,830
1997-01-166,9007,0006,9007,0001,5007,000
1997-01-147,0107,0106,9007,0001,0007,000
1997-01-136,9107,0106,9007,0101,4007,010
1997-01-107,0107,0507,0007,0103,1007,010
1997-01-097,0907,1107,0107,0101,6007,010
1997-01-087,3007,3007,1007,1001,6007,100
1997-01-077,3007,3007,2107,3004,7007,300
1997-01-067,2507,2507,2507,2501,3007,250

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