8364 (株)清水銀行 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-285,1005,1905,0305,0302,9005,030
2007-12-275,2305,2505,2005,2008,1005,200
2007-12-265,1505,2705,1505,25016,9005,250
2007-12-255,1705,1805,1105,1507,7005,150
2007-12-215,0405,0705,0005,07012,6005,070
2007-12-205,1005,1005,0105,04011,1005,040
2007-12-194,9905,0204,9305,00017,5005,000
2007-12-184,9205,0104,8504,9108,9004,910
2007-12-174,8504,9904,8504,91014,9004,910
2007-12-144,9305,0204,9304,97014,5004,970
2007-12-134,9805,0904,9704,98012,4004,980
2007-12-125,0505,1504,9905,06017,2005,060
2007-12-115,0105,1605,0105,07017,3005,070
2007-12-105,0605,1404,9805,0409,0005,040
2007-12-074,9805,1504,9805,06037,1005,060
2007-12-065,0005,1204,9304,9509,1004,950
2007-12-054,7504,9504,7504,95018,1004,950
2007-12-044,8104,9004,7904,80012,3004,800
2007-12-034,8404,8704,7504,79012,9004,790
2007-11-304,8704,9004,7904,82012,7004,820
2007-11-294,8204,9204,8004,92013,0004,920
2007-11-284,6704,8304,6704,81012,2004,810
2007-11-274,5704,8004,5704,72010,1004,720
2007-11-264,5704,6904,5504,6706,8004,670
2007-11-224,5804,6504,5304,56011,6004,560
2007-11-214,5704,6304,5304,5505,7004,550
2007-11-204,5504,5704,4604,5709,5004,570
2007-11-194,4604,6304,4604,5506,4004,550
2007-11-164,5104,6604,5104,58013,3004,580
2007-11-154,6004,7104,6004,6709,6004,670
2007-11-144,4604,6604,4104,65012,0004,650
2007-11-134,4504,5204,4004,45013,0004,450
2007-11-124,4704,5204,4404,4408,3004,440
2007-11-094,4804,5404,4704,4706,2004,470
2007-11-084,5704,5804,4404,45013,4004,450
2007-11-074,7404,7404,6304,6307,2004,630
2007-11-064,6704,7904,6704,7907,4004,790
2007-11-054,6804,7804,5604,7207,6004,720
2007-11-024,6904,7504,6504,7007,0004,700
2007-11-014,6704,7804,6204,77010,9004,770
2007-10-314,5504,6304,5304,6208,6004,620
2007-10-304,4804,6504,4604,65012,2004,650
2007-10-294,3304,5304,3304,4809,5004,480
2007-10-264,2404,3004,1904,3007,7004,300
2007-10-254,1404,2004,0604,17012,3004,170
2007-10-244,1304,2604,0704,0905,4004,090
2007-10-234,2104,2104,1004,16011,5004,160
2007-10-224,2204,2204,1404,1606,5004,160
2007-10-194,3004,3004,2104,2208,6004,220
2007-10-184,3404,4004,2404,2708,1004,270
2007-10-174,3204,3404,2404,2409,2004,240
2007-10-164,3904,4404,2904,2908,2004,290
2007-10-154,4704,4704,3604,3907,1004,390
2007-10-124,3504,4304,3504,3606,5004,360
2007-10-114,3104,3404,2404,3307,6004,330
2007-10-104,2904,3004,2104,26010,2004,260
2007-10-094,3104,3404,2504,2709,2004,270
2007-10-054,3904,4304,3204,34013,3004,340
2007-10-044,4604,4604,3504,4105,2004,410
2007-10-034,3504,4604,3404,46011,6004,460
2007-10-024,2904,3404,2904,3407,6004,340
2007-10-014,3404,3404,1704,26022,3004,260
2007-09-284,3704,4204,2804,3304,1004,330
2007-09-274,2604,3904,1404,33018,8004,330
2007-09-264,1004,2204,1004,21015,0004,210
2007-09-254,1804,1804,0604,1108,9004,110
2007-09-214,2504,2504,1604,18010,8004,180
2007-09-204,3104,3504,2304,26024,7004,260
2007-09-194,3204,4004,2304,29042,2004,290
2007-09-184,2804,3404,1904,32034,5004,320
2007-09-144,4804,5804,4504,53013,8004,530
2007-09-134,5004,5004,4504,4502,5004,450
2007-09-124,5604,5704,4504,4806,2004,480
2007-09-114,4304,5604,4204,5307,0004,530
2007-09-104,4904,5704,4204,48015,9004,480
2007-09-074,5104,5204,4404,49013,0004,490
2007-09-064,5804,5904,5104,5307,8004,530
2007-09-054,7204,7204,6104,6307,5004,630
2007-09-044,8104,8104,7604,7907,5004,790
2007-09-034,8704,8704,8104,8105,2004,810
2007-08-314,7204,8204,7204,82013,1004,820
2007-08-304,6104,7204,6004,6709,4004,670
2007-08-294,5404,5904,5004,5807,1004,580
2007-08-284,4804,6004,4804,5905,1004,590
2007-08-274,4904,5604,4904,53010,8004,530
2007-08-244,4104,4404,3604,41013,2004,410
2007-08-234,3804,5504,3804,50010,4004,500
2007-08-224,4904,4904,3104,39012,3004,390
2007-08-214,4204,4904,3904,48012,0004,480
2007-08-204,5804,5804,4004,41015,0004,410
2007-08-174,5404,5704,4304,43014,9004,430
2007-08-164,6304,6304,5304,59012,8004,590
2007-08-154,7704,7704,6604,68011,3004,680
2007-08-144,8104,8304,6704,8105,3004,810
2007-08-134,7904,9004,7904,8108,6004,810
2007-08-104,8604,8604,7204,75015,2004,750
2007-08-094,9505,0004,8204,90014,4004,900
2007-08-084,8704,9004,8204,9006,3004,900
2007-08-074,9705,0404,8704,8805,8004,880
2007-08-064,9005,0004,8604,9304,9004,930
2007-08-035,0005,0004,9004,9306,2004,930
2007-08-025,0305,0404,9605,0207,7005,020
2007-08-015,1305,1304,9705,0307,2005,030
2007-07-315,1005,1905,0105,13010,3005,130
2007-07-304,9405,0704,9405,0506,0005,050
2007-07-275,1005,2504,9905,1406,5005,140
2007-07-265,2405,2505,2005,2004,6005,200
2007-07-255,2405,3405,2105,2705,3005,270
2007-07-245,3705,3705,2705,3407,2005,340
2007-07-235,3605,3805,1805,2708,6005,270
2007-07-205,3505,4005,3505,3605,2005,360
2007-07-195,2505,3505,2505,3504,4005,350
2007-07-185,3905,3905,2605,2706,2005,270
2007-07-175,4505,4505,3505,3703,8005,370
2007-07-135,3705,3705,3305,3503,3005,350
2007-07-125,4105,4905,3305,3403,4005,340
2007-07-115,4005,4005,2805,3103,7005,310
2007-07-105,3605,4305,3405,4004,4005,400
2007-07-095,3805,4705,3805,4204,1005,420
2007-07-065,4205,4405,3905,3905,9005,390
2007-07-055,3705,4805,3705,4305,4005,430
2007-07-045,4705,4805,4605,4601,6005,460
2007-07-035,5405,5405,4505,4703,6005,470
2007-07-025,4505,5905,4505,50011,1005,500
2007-06-295,4405,4405,3805,4407,9005,440
2007-06-285,4305,5005,3105,44013,4005,440
2007-06-275,4605,4605,3905,4105,2005,410
2007-06-265,3705,5005,3705,5007,9005,500
2007-06-255,4805,4905,3905,3904,4005,390
2007-06-225,4505,4805,4205,4404,2005,440
2007-06-215,5005,5005,4005,4405,1005,440
2007-06-205,4205,4505,3805,4306,5005,430
2007-06-195,4705,4705,4005,4202,5005,420
2007-06-185,4505,5005,4405,4608,7005,460
2007-06-155,3905,4505,3905,4503,8005,450
2007-06-145,4505,4505,3405,3905,3005,390
2007-06-135,4405,5005,4005,4505,5005,450
2007-06-125,5205,5205,3905,4407,2005,440
2007-06-115,4605,5305,4105,4909,1005,490
2007-06-085,5105,5105,3005,43016,4005,430
2007-06-075,4305,4905,3905,4604,2005,460
2007-06-065,4105,4905,3605,4207,9005,420
2007-06-055,3705,4405,3005,3708,2005,370
2007-06-045,4205,4605,3705,3804,4005,380
2007-06-015,3405,4905,3305,4305,0005,430
2007-05-315,4005,4005,2805,3205,6005,320
2007-05-305,2905,3405,2805,3105,3005,310
2007-05-295,1905,3105,1905,2802,8005,280
2007-05-285,2105,3605,2105,2603,0005,260
2007-05-255,2905,3505,2105,2107,0005,210
2007-05-245,4105,4105,2605,3804,7005,380
2007-05-235,4805,4905,3705,4003,1005,400
2007-05-225,5305,5305,2905,3807,9005,380
2007-05-215,4105,4505,3305,4503,0005,450
2007-05-185,5405,5405,4105,4105,4005,410
2007-05-175,5705,6005,5305,5404,8005,540
2007-05-165,5305,5405,5005,5404,6005,540
2007-05-155,4705,5905,4705,5508,6005,550
2007-05-145,5405,5805,5105,5705,4005,570
2007-05-115,5805,5905,5005,5305,7005,530
2007-05-105,5805,6105,5005,6108,3005,610
2007-05-095,5905,5905,5405,5808,4005,580
2007-05-085,5005,5705,5005,5705,6005,570
2007-05-075,3905,5505,3705,55012,5005,550
2007-05-025,4205,4405,3205,38013,0005,380
2007-05-015,2705,2805,2105,2705,2005,270
2007-04-275,1105,2405,1105,1804,6005,180
2007-04-265,1505,2105,0905,1906,0005,190
2007-04-255,1505,2005,1005,1505,6005,150
2007-04-245,2405,2605,1305,2506,0005,250
2007-04-235,2305,3005,1805,1904,0005,190
2007-04-205,2305,2505,1905,2304,5005,230
2007-04-195,3405,3405,1805,2305,5005,230
2007-04-185,3205,4005,2705,3604,5005,360
2007-04-175,3405,3605,2005,2706,7005,270
2007-04-165,2705,3905,2705,3405,7005,340
2007-04-135,3005,3005,2305,2403,3005,240
2007-04-125,3005,3305,2505,3006,2005,300
2007-04-115,4205,4405,3405,3906,8005,390
2007-04-105,4305,4805,4105,4504,4005,450
2007-04-095,4605,5305,4605,5106,0005,510
2007-04-065,4205,5105,3705,4505,2005,450
2007-04-055,5505,5505,4305,4505,6005,450
2007-04-045,5005,5805,4905,5309,0005,530
2007-04-035,5205,5205,4005,40012,0005,400
2007-04-025,5505,5505,4205,4209,0005,420
2007-03-305,4005,5405,4005,51011,2005,510
2007-03-295,2405,3905,1805,35012,0005,350
2007-03-285,2805,2805,0105,14011,1005,140
2007-03-275,3805,4405,2305,2704,3005,270
2007-03-265,3805,3805,3205,3607,0005,360
2007-03-235,4205,4205,2205,2908,6005,290
2007-03-225,3405,3605,2805,3202,7005,320
2007-03-205,2805,2805,2105,2406,5005,240
2007-03-195,2005,2405,1205,1804,3005,180
2007-03-165,2805,3305,2005,2009,4005,200
2007-03-155,3005,3205,2605,2903,5005,290
2007-03-145,4005,4105,2605,2908,8005,290
2007-03-135,5805,5805,4105,4108,1005,410
2007-03-125,5605,6605,5605,5704,7005,570
2007-03-095,4105,6305,4105,55018,9005,550
2007-03-085,4005,4605,4005,4604,1005,460
2007-03-075,5405,5405,4005,4007,8005,400
2007-03-065,3105,4505,2905,44012,3005,440
2007-03-055,3005,4205,3005,41011,5005,410
2007-03-025,6305,6305,4605,50015,2005,500
2007-03-015,5805,6705,4905,64014,6005,640
2007-02-285,5805,5905,4705,48019,1005,480
2007-02-275,7405,7605,6405,68013,4005,680
2007-02-265,7405,7405,6905,6909,0005,690
2007-02-235,6305,7005,5805,6907,9005,690
2007-02-225,6405,6905,5005,57013,8005,570
2007-02-215,3505,5605,3505,54014,3005,540
2007-02-205,3505,3905,3005,3508,2005,350
2007-02-195,3905,3905,3005,3501,8005,350
2007-02-165,3905,4205,3505,3605,2005,360
2007-02-155,2805,4405,2805,3809,6005,380
2007-02-145,3805,4505,2705,27012,2005,270
2007-02-135,2605,4305,1605,2208,7005,220
2007-02-095,0905,2605,0905,2608,4005,260
2007-02-085,1905,2305,1805,1804,2005,180
2007-02-075,2305,2305,1805,1803,6005,180
2007-02-065,1005,2205,1005,2005,7005,200
2007-02-055,2505,2505,0605,0906,5005,090
2007-02-025,2005,2805,1905,2009,9005,200
2007-02-015,1105,2005,0905,2008,6005,200
2007-01-315,1505,1505,0405,1006,2005,100
2007-01-305,0405,1905,0405,0606,2005,060
2007-01-295,0305,0704,9705,0304,8005,030
2007-01-265,0005,0404,9804,9803,2004,980
2007-01-255,1505,1505,0805,0803,2005,080
2007-01-245,2405,2405,1405,1604,2005,160
2007-01-235,2205,2505,1505,2008,6005,200
2007-01-225,1205,2404,9205,2209,6005,220
2007-01-195,0605,1105,0505,1006,7005,100
2007-01-185,0305,1005,0205,0608,0005,060
2007-01-175,0005,0204,9105,0002,3005,000
2007-01-165,0505,0504,9805,0402,9005,040
2007-01-154,9505,0404,9505,0305,1005,030
2007-01-124,8304,9004,8004,9005,9004,900
2007-01-114,8104,8504,8004,8002,8004,800
2007-01-104,9104,9104,7704,7705,6004,770
2007-01-094,8404,9404,8404,9104,3004,910
2007-01-055,0005,0004,9104,9102,9004,910
2007-01-045,0105,0505,0105,0501,3005,050

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