1. HOME >
  2. 株価時系列 >
  3. 8364 >
  4. 1998年

8364 (株)清水銀行 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-305,7805,7805,7105,7104005,710
1998-12-295,9805,9805,7805,7807005,780
1998-12-285,9805,9805,9805,9801005,980
1998-12-255,7605,9805,7605,9806005,980
1998-12-245,8805,9805,6805,9801,5005,980
1998-12-226,0006,0005,9705,9802,7005,980
1998-12-215,8905,8905,8905,8904005,890
1998-12-185,9105,9105,8905,8904,1005,890
1998-12-175,6805,9205,6805,9207005,920
1998-12-155,6605,9405,6605,9407005,940
1998-12-145,8405,9905,8405,9401,4005,940
1998-12-115,6705,9605,6705,9405,5005,940
1998-12-105,9705,9705,9705,9704,2005,970
1998-12-095,7505,9905,7505,9803,3005,980
1998-12-086,0006,0005,9806,0001,2006,000
1998-12-075,9306,0005,8006,0001,2006,000
1998-12-045,7506,0305,7506,0301,2006,030
1998-12-035,9406,0405,9406,0301,7006,030
1998-12-026,2406,2405,7406,0403,0006,040
1998-12-015,9706,1405,9706,1405006,140
1998-11-306,1706,1705,7706,1702,2006,170
1998-11-276,0906,2706,0906,2705006,270
1998-11-266,0906,2906,0906,2909006,290
1998-11-256,3906,3906,3906,3902,1006,390
1998-11-246,3906,3906,3906,3905006,390
1998-11-206,4006,4906,3006,4904,0006,490
1998-11-186,5006,5006,4506,5002,6006,500
1998-11-176,0806,0806,0806,0801006,080
1998-11-166,0706,3506,0706,1004006,100
1998-11-136,0706,0705,9806,0704,0006,070
1998-11-125,5706,0705,5706,0701,1006,070
1998-11-116,0706,0706,0706,0706006,070
1998-11-105,7706,0705,7706,0701,1006,070
1998-11-096,0806,0806,0706,0701,6006,070
1998-11-066,0906,0905,9906,0801,1006,080
1998-11-056,0906,0905,6906,0901,6006,090
1998-11-046,0906,0906,0906,0902,6006,090
1998-10-305,6805,6805,5005,6802,6005,680
1998-10-295,6005,6805,6005,6802,0005,680
1998-10-285,6405,6805,6005,6001,3005,600
1998-10-275,6405,7405,6005,6001,4005,600
1998-10-265,7405,7405,6405,7409005,740
1998-10-235,9005,9405,7405,9201,8005,920
1998-10-226,0006,0005,9005,9006,5005,900
1998-10-215,9906,0005,9905,9901,3005,990
1998-10-206,0006,0005,9905,9903,3005,990
1998-10-196,0006,0005,9905,9906005,990
1998-10-166,0006,0006,0006,0002006,000
1998-10-156,0106,0105,9906,0003,1006,000
1998-10-146,0006,0505,8505,8502,0005,850
1998-10-135,9806,0805,8806,0801,2006,080
1998-10-126,2306,2906,2306,2806006,280
1998-10-096,2006,2006,2006,2004006,200
1998-10-086,2906,2906,2006,2009006,200
1998-10-076,3006,3006,2906,2901,2006,290
1998-10-066,3006,4006,3006,3709006,370
1998-10-056,2606,4306,2606,4305006,430
1998-10-026,5606,5606,5606,5602,7006,560
1998-10-016,5806,5806,5806,5801006,580
1998-09-306,6006,6006,5806,5801,4006,580
1998-09-286,5006,5906,5006,5902,4006,590
1998-09-256,5006,5006,5006,50016,5006,500
1998-09-246,7506,7506,7406,7401,0006,740
1998-09-226,8006,8006,7506,7502,4006,750
1998-09-216,8206,8206,6206,8201,7006,820
1998-09-186,8206,8206,8106,8202,5006,820
1998-09-176,5006,5006,5006,5003006,500
1998-09-166,6206,6506,6006,6005006,600
1998-09-146,8206,8206,8206,8203006,820
1998-09-117,0007,0006,5006,8204,4006,820
1998-09-106,8806,8806,8306,8305006,830
1998-09-096,9906,9906,9506,9501,1006,950
1998-09-087,0107,0106,9906,9903,3006,990
1998-09-076,5007,0106,5007,0103,1007,010
1998-09-046,3106,3106,3106,3107006,310
1998-09-036,5006,5006,5006,5001,7006,500
1998-09-026,5006,5506,4906,5006,4006,500
1998-09-016,1006,4006,1006,4001,2006,400
1998-08-316,5006,5006,3906,3901,2006,390
1998-08-286,3706,5006,2006,4001,4006,400
1998-08-276,5006,5006,0006,5001,7006,500
1998-08-266,5506,5506,5006,5006006,500
1998-08-256,5406,5506,5406,5502,2006,550
1998-08-246,5506,5506,5506,5501,9006,550
1998-08-216,5006,5006,5006,5001,5006,500
1998-08-206,4606,5006,4606,5001,6006,500
1998-08-196,4406,4706,3506,4501,5006,450
1998-08-186,4606,4606,3506,3503,5006,350
1998-08-176,4606,4606,3906,4503,1006,450
1998-08-146,4806,4806,4506,4601,5006,460
1998-08-136,4806,4806,4806,4801,6006,480
1998-08-126,4206,4206,4206,4207006,420
1998-08-116,5006,5006,3806,4203,1006,420
1998-08-106,4006,5006,4006,5001,2006,500
1998-08-076,2406,5506,2406,5503,5006,550
1998-08-066,5406,5406,5406,5401,1006,540
1998-08-056,4006,5006,4006,5001,2006,500
1998-08-046,5506,6006,5306,6002,4006,600
1998-08-036,5006,5006,3006,5006006,500
1998-07-316,4806,5006,4506,5004006,500
1998-07-306,4706,4706,4706,4702006,470
1998-07-296,3706,4706,3706,4705006,470
1998-07-286,3706,4706,3706,4705006,470
1998-07-276,4006,4706,3006,4701,7006,470
1998-07-246,4006,4706,4006,4704006,470
1998-07-236,4706,5006,4706,4702,3006,470
1998-07-226,5206,5206,4006,40010,7006,400
1998-07-216,6006,6006,5006,5102,2006,510
1998-07-176,4006,5006,4006,5003,7006,500
1998-07-166,4006,4006,4006,4002006,400
1998-07-156,5006,5006,4006,4104006,410
1998-07-146,4006,5006,4006,5003,4006,500
1998-07-136,1806,5006,1806,5001,4006,500
1998-07-106,5006,5006,4806,4802,7006,480
1998-07-096,5006,5006,5006,5004006,500
1998-07-086,4906,5006,4806,5008,8006,500
1998-07-076,4006,5006,2006,5003,0006,500
1998-07-066,5006,5006,5006,5005006,500
1998-07-036,4006,5006,4006,5003,5006,500
1998-07-026,5006,5006,5006,5002,0006,500
1998-07-016,2406,3806,2406,3801,3006,380
1998-06-306,2906,3406,2406,3401,0006,340
1998-06-296,3006,3006,3006,3001006,300
1998-06-266,1006,3005,9406,3003,0006,300
1998-06-256,2006,3006,2006,3005006,300
1998-06-246,1006,3006,1006,3002006,300
1998-06-236,3006,3006,3006,3001,8006,300
1998-06-226,2006,2006,1006,2007006,200
1998-06-196,2006,2006,2006,2001,6006,200
1998-06-186,1006,2006,1006,2002,8006,200
1998-06-176,2206,2206,2206,2205006,220
1998-06-166,0206,1206,0206,1201,4006,120
1998-06-156,0206,1206,0206,1206006,120
1998-06-126,2206,2206,2206,2208,2006,220
1998-06-116,0306,1206,0306,1206006,120
1998-06-106,1206,1206,0206,1206,3006,120
1998-06-096,0406,1206,0406,1202006,120
1998-06-086,3406,3406,1206,3402,0006,340
1998-06-056,2006,3006,1206,1402,5006,140
1998-06-046,2106,3006,2106,3005006,300
1998-06-036,2306,3106,2306,3105006,310
1998-06-026,3306,3306,2306,3302,0006,330
1998-06-016,3206,3206,2206,3204006,320
1998-05-296,2406,3406,2406,3309006,330
1998-05-286,2506,3406,2506,3403,8006,340
1998-05-276,2506,3506,2506,35022,4006,350
1998-05-266,2006,3506,2006,3502,3006,350
1998-05-256,4006,4006,4006,4005006,400
1998-05-226,3906,3906,3906,3901,8006,390
1998-05-216,3506,4006,3506,3509006,350
1998-05-206,3506,4006,3506,3501,5006,350
1998-05-196,4406,4406,3406,3501,6006,350
1998-05-186,3406,3406,3406,3403,4006,340
1998-05-156,2006,3506,2006,3506006,350
1998-05-146,4506,4506,2506,3009006,300
1998-05-136,3506,4006,2106,3905,2006,390
1998-05-126,3006,3706,3006,3706006,370
1998-05-116,4006,4006,3606,3604006,360
1998-05-086,3506,4006,3506,4009006,400
1998-05-076,3506,3606,3506,3604,1006,360
1998-05-066,4506,4506,3506,3502,7006,350
1998-05-016,3506,4006,3506,3506006,350
1998-04-306,4006,4006,4006,4005006,400
1998-04-286,4006,4006,3506,3501,7006,350
1998-04-276,3006,3506,3006,3501,5006,350
1998-04-246,3906,4006,3506,3507006,350
1998-04-236,3506,4006,2706,4007,4006,400
1998-04-226,3506,3506,2006,35013,3006,350
1998-04-216,3006,3006,3006,3004006,300
1998-04-206,4006,4006,1006,3004,9006,300
1998-04-176,0406,3006,0306,2008006,200
1998-04-166,2406,2506,1406,1402,1006,140
1998-04-156,2506,2506,2406,2402006,240
1998-04-146,2906,2906,0406,1301,9006,130
1998-04-136,2506,2506,2006,2007006,200
1998-04-096,3006,3006,3006,3001,0006,300
1998-04-086,2006,3006,2006,3004006,300
1998-04-076,2006,3006,1006,2001,4006,200
1998-04-066,4006,4006,3006,3002,2006,300
1998-04-036,1406,1406,1406,1401,0006,140
1998-04-026,4006,4006,1006,1502,6006,150
1998-04-016,2906,2906,2406,2402006,240
1998-03-316,1006,2906,1006,1902,7006,190
1998-03-306,3006,3006,3006,3002006,300
1998-03-276,3006,3006,3006,3001,6006,300
1998-03-266,3006,3006,3006,3006006,300
1998-03-256,1006,3006,1006,3007006,300
1998-03-246,3006,3006,2906,29011,9006,290
1998-03-236,3006,3006,3006,3003006,300
1998-03-206,2906,3006,2906,3008,8006,300
1998-03-196,2906,2906,2906,2902006,290
1998-03-186,3006,3006,3006,3002,6006,300
1998-03-166,1006,2006,0906,1807,8006,180
1998-03-136,1006,3006,1006,2003,1006,200
1998-03-126,1006,3006,1006,3003006,300
1998-03-116,3606,3606,0906,2001,6006,200
1998-03-106,2906,3706,2906,3708006,370
1998-03-096,3906,3906,3006,3001,5006,300
1998-03-056,4006,4006,4006,4003006,400
1998-03-046,4406,4406,4406,4401006,440
1998-03-036,3006,4506,3006,4505,9006,450
1998-03-026,2006,2306,2006,20012,7006,200
1998-02-276,1706,2006,1606,2003,5006,200
1998-02-266,1906,1906,1606,1602,5006,160
1998-02-256,0906,1806,0006,1801,0006,180
1998-02-246,1606,1606,0906,0902,6006,090
1998-02-236,0506,1406,0406,1402,2006,140
1998-02-206,0406,0406,0406,0402,4006,040
1998-02-196,0606,0606,0606,0602,0006,060
1998-02-186,1606,1606,1606,1601,3006,160
1998-02-176,0806,0906,0706,0901,0006,090
1998-02-166,1706,1706,0906,0901,3006,090
1998-02-136,0806,0805,9805,9801,1005,980
1998-02-126,0806,0806,0806,0805006,080
1998-02-106,0006,1006,0006,1009006,100
1998-02-096,0906,1006,0006,1001,1006,100
1998-02-066,0006,1006,0006,0902,9006,090
1998-02-056,1006,1006,1006,1006006,100
1998-02-046,3306,4006,2006,4001,2006,400
1998-02-036,4306,4306,4306,4301,4006,430
1998-02-026,3306,3306,0706,2301,5006,230
1998-01-306,4006,4006,3006,4004006,400
1998-01-296,4006,4006,2006,2006,4006,200
1998-01-286,4006,4006,2906,4001,1006,400
1998-01-276,4006,4106,4006,4001,6006,400
1998-01-266,3506,5006,3506,4001,6006,400
1998-01-236,3506,3506,3506,3502006,350
1998-01-226,3306,4506,3306,3502,9006,350
1998-01-216,3006,3006,3006,3009006,300
1998-01-206,5006,5006,2006,3002,9006,300
1998-01-196,2606,3006,2006,3001,7006,300
1998-01-166,2606,2606,1406,1402,7006,140
1998-01-146,2006,2606,2006,2604006,260
1998-01-136,2006,2006,2006,2006006,200
1998-01-126,2606,2606,2606,2601006,260
1998-01-096,2606,2606,2606,2601006,260
1998-01-086,1006,3006,1006,2601,0006,260
1998-01-076,2006,2006,0006,1001,0006,100
1998-01-066,3006,3006,1006,2001,4006,200
1998-01-056,1006,1006,1006,1001006,100

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