8364 (株)清水銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,530	2,564	2,430	2,514	6,000	2,514
2012-12-27	2,587	2,587	2,527	2,528	4,600	2,528
2012-12-26	2,513	2,595	2,513	2,560	4,300	2,560
2012-12-25	2,581	2,600	2,517	2,521	5,100	2,521
2012-12-21	2,561	2,568	2,519	2,568	3,700	2,568
2012-12-20	2,538	2,575	2,471	2,561	14,100	2,561
2012-12-19	2,415	2,554	2,415	2,538	8,700	2,538
2012-12-18	2,419	2,420	2,396	2,402	3,400	2,402
2012-12-17	2,359	2,398	2,330	2,386	4,100	2,386
2012-12-14	2,347	2,384	2,347	2,359	8,200	2,359
2012-12-13	2,425	2,425	2,392	2,392	2,400	2,392
2012-12-12	2,418	2,418	2,380	2,388	2,100	2,388
2012-12-11	2,382	2,424	2,382	2,397	1,800	2,397
2012-12-10	2,430	2,435	2,391	2,405	11,900	2,405
2012-12-07	2,412	2,430	2,400	2,430	3,000	2,430
2012-12-06	2,400	2,424	2,400	2,420	3,100	2,420
2012-12-05	2,355	2,410	2,355	2,400	1,100	2,400
2012-12-04	2,364	2,417	2,364	2,404	1,300	2,404
2012-12-03	2,362	2,398	2,362	2,363	1,100	2,363
2012-11-30	2,392	2,410	2,385	2,410	700	2,410
2012-11-29	2,386	2,406	2,386	2,392	1,400	2,392
2012-11-28	2,424	2,425	2,400	2,401	1,200	2,401
2012-11-27	2,354	2,430	2,354	2,430	6,300	2,430
2012-11-26	2,376	2,415	2,360	2,390	4,400	2,390
2012-11-22	2,365	2,375	2,325	2,375	5,600	2,375
2012-11-21	2,270	2,357	2,255	2,294	6,300	2,294
2012-11-20	2,241	2,252	2,222	2,252	8,300	2,252
2012-11-19	2,164	2,198	2,164	2,198	2,200	2,198
2012-11-16	2,146	2,176	2,120	2,151	2,900	2,151
2012-11-15	2,116	2,148	2,116	2,137	1,300	2,137
2012-11-14	2,100	2,127	2,100	2,113	1,900	2,113
2012-11-13	2,175	2,175	2,098	2,100	6,100	2,100
2012-11-12	2,251	2,251	2,170	2,184	5,400	2,184
2012-11-09	2,272	2,300	2,270	2,270	1,300	2,270
2012-11-08	2,295	2,309	2,271	2,309	1,100	2,309
2012-11-07	2,282	2,309	2,271	2,309	600	2,309
2012-11-06	2,268	2,300	2,268	2,295	600	2,295
2012-11-05	2,300	2,300	2,300	2,300	1,100	2,300
2012-11-02	2,346	2,346	2,264	2,319	3,300	2,319
2012-11-01	2,339	2,339	2,285	2,309	1,500	2,309
2012-10-31	2,255	2,388	2,237	2,341	3,800	2,341
2012-10-30	2,254	2,288	2,241	2,241	7,400	2,241
2012-10-29	2,275	2,320	2,253	2,304	3,000	2,304
2012-10-26	2,338	2,409	2,280	2,305	3,400	2,305
2012-10-25	2,361	2,370	2,335	2,355	3,200	2,355
2012-10-24	2,379	2,430	2,379	2,411	1,800	2,411
2012-10-23	2,420	2,435	2,381	2,429	3,400	2,429
2012-10-22	2,429	2,470	2,419	2,470	2,500	2,470
2012-10-19	2,312	2,450	2,312	2,450	9,300	2,450
2012-10-18	2,246	2,312	2,246	2,312	2,300	2,312
2012-10-17	2,223	2,239	2,215	2,215	1,700	2,215
2012-10-16	2,220	2,279	2,220	2,220	2,000	2,220
2012-10-15	2,245	2,245	2,215	2,232	1,500	2,232
2012-10-12	2,240	2,281	2,240	2,281	1,700	2,281
2012-10-11	2,201	2,239	2,181	2,239	1,800	2,239
2012-10-10	2,201	2,229	2,134	2,222	4,400	2,222
2012-10-09	2,261	2,262	2,213	2,213	1,800	2,213
2012-10-05	2,265	2,289	2,265	2,279	1,000	2,279
2012-10-04	2,297	2,306	2,261	2,306	2,100	2,306
2012-10-03	2,345	2,374	2,291	2,297	2,900	2,297
2012-10-02	2,401	2,401	2,360	2,360	1,700	2,360
2012-10-01	2,385	2,432	2,326	2,432	3,000	2,432
2012-09-28	2,480	2,480	2,370	2,400	3,300	2,400
2012-09-27	2,430	2,480	2,430	2,480	4,600	2,480
2012-09-26	2,365	2,470	2,365	2,460	3,500	2,460
2012-09-25	2,339	2,400	2,312	2,400	6,600	2,400
2012-09-24	2,390	2,390	2,371	2,389	3,800	2,389
2012-09-21	2,476	2,576	2,380	2,381	6,800	2,381
2012-09-20	2,450	2,478	2,428	2,476	7,500	2,476
2012-09-19	2,357	2,429	2,332	2,427	6,300	2,427
2012-09-18	2,325	2,325	2,302	2,311	2,500	2,311
2012-09-14	2,275	2,353	2,275	2,295	13,900	2,295
2012-09-13	2,255	2,270	2,255	2,270	1,600	2,270
2012-09-12	2,216	2,339	2,216	2,280	2,200	2,280
2012-09-11	2,213	2,247	2,213	2,247	1,100	2,247
2012-09-10	2,272	2,282	2,212	2,256	2,000	2,256
2012-09-07	2,276	2,276	2,218	2,272	5,200	2,272
2012-09-06	2,262	2,290	2,204	2,231	3,400	2,231
2012-09-05	2,323	2,323	2,249	2,263	3,700	2,263
2012-09-04	2,351	2,422	2,345	2,354	4,000	2,354
2012-09-03	2,405	2,425	2,358	2,398	3,400	2,398
2012-08-31	2,491	2,496	2,412	2,450	4,700	2,450
2012-08-30	2,483	2,541	2,475	2,541	1,700	2,541
2012-08-29	2,478	2,541	2,441	2,532	3,400	2,532
2012-08-28	2,600	2,655	2,501	2,528	5,800	2,528
2012-08-27	2,643	2,643	2,581	2,624	3,900	2,624
2012-08-24	2,639	2,690	2,560	2,615	3,700	2,615
2012-08-23	2,560	2,640	2,501	2,640	5,400	2,640
2012-08-22	2,550	2,589	2,525	2,565	8,300	2,565
2012-08-21	2,463	2,547	2,463	2,540	9,000	2,540
2012-08-20	2,487	2,487	2,430	2,463	7,400	2,463
2012-08-17	2,405	2,481	2,395	2,481	7,100	2,481
2012-08-16	2,300	2,405	2,284	2,405	5,400	2,405
2012-08-15	2,310	2,332	2,264	2,302	6,700	2,302
2012-08-14	2,270	2,301	2,270	2,300	4,400	2,300
2012-08-13	2,270	2,275	2,250	2,270	2,800	2,270
2012-08-10	2,229	2,269	2,229	2,269	2,300	2,269
2012-08-09	2,269	2,275	2,240	2,275	4,700	2,275
2012-08-08	2,273	2,273	2,231	2,269	3,100	2,269
2012-08-07	2,215	2,260	2,215	2,230	2,300	2,230
2012-08-06	2,205	2,215	2,185	2,215	2,000	2,215
2012-08-03	2,232	2,245	2,180	2,204	4,400	2,204
2012-08-02	2,250	2,271	2,229	2,234	6,300	2,234
2012-08-01	2,101	2,230	2,070	2,229	8,400	2,229
2012-07-31	2,100	2,125	2,065	2,065	4,400	2,065
2012-07-30	2,082	2,128	2,066	2,100	7,700	2,100
2012-07-27	2,060	2,065	2,029	2,055	3,400	2,055
2012-07-26	1,991	2,037	1,991	2,036	6,200	2,036
2012-07-25	1,986	1,997	1,966	1,986	9,800	1,986
2012-07-24	2,025	2,025	1,980	1,987	7,400	1,987
2012-07-23	2,051	2,071	1,993	1,993	11,000	1,993
2012-07-20	2,108	2,142	2,081	2,101	16,300	2,101
2012-07-19	2,101	2,126	2,099	2,099	3,400	2,099
2012-07-18	2,148	2,148	2,100	2,101	5,800	2,101
2012-07-17	2,156	2,173	2,132	2,139	7,400	2,139
2012-07-13	2,151	2,169	2,151	2,161	2,500	2,161
2012-07-12	2,151	2,193	2,151	2,161	4,300	2,161
2012-07-11	2,167	2,185	2,160	2,164	3,900	2,164
2012-07-10	2,190	2,212	2,184	2,191	11,100	2,191
2012-07-09	2,209	2,209	2,177	2,190	3,400	2,190
2012-07-06	2,261	2,272	2,200	2,220	8,900	2,220
2012-07-05	2,239	2,275	2,235	2,261	3,200	2,261
2012-07-04	2,289	2,289	2,234	2,253	4,200	2,253
2012-07-03	2,297	2,297	2,251	2,270	5,800	2,270
2012-07-02	2,324	2,324	2,247	2,251	4,000	2,251
2012-06-29	2,232	2,300	2,228	2,274	11,100	2,274
2012-06-28	2,256	2,274	2,207	2,274	5,400	2,274
2012-06-27	2,171	2,208	2,171	2,206	7,100	2,206
2012-06-26	2,150	2,180	2,150	2,168	6,900	2,168
2012-06-25	2,234	2,234	2,170	2,186	5,800	2,186
2012-06-22	2,215	2,219	2,120	2,201	6,800	2,201
2012-06-21	2,234	2,238	2,150	2,222	11,100	2,222
2012-06-20	2,203	2,237	2,184	2,234	10,300	2,234
2012-06-19	2,208	2,213	2,179	2,200	4,500	2,200
2012-06-18	2,173	2,200	2,171	2,200	4,900	2,200
2012-06-15	2,121	2,270	2,120	2,162	8,000	2,162
2012-06-14	2,152	2,163	2,134	2,163	3,900	2,163
2012-06-13	2,206	2,206	2,150	2,163	3,900	2,163
2012-06-12	2,209	2,209	2,129	2,178	5,700	2,178
2012-06-11	2,229	2,239	2,200	2,215	9,300	2,215
2012-06-08	2,210	2,210	2,162	2,179	25,800	2,179
2012-06-07	2,129	2,194	2,125	2,192	15,200	2,192
2012-06-06	2,076	2,116	2,070	2,110	10,500	2,110
2012-06-05	2,005	2,076	2,005	2,069	10,600	2,069
2012-06-04	1,956	2,016	1,956	2,004	11,900	2,004
2012-06-01	1,991	2,006	1,964	2,006	18,700	2,006
2012-05-31	2,029	2,044	1,945	1,991	120,200	1,991
2012-05-30	2,096	2,154	2,050	2,050	30,100	2,050
2012-05-29	2,150	2,175	2,092	2,092	6,200	2,092
2012-05-28	2,091	2,197	2,091	2,150	7,900	2,150
2012-05-25	2,071	2,197	2,061	2,100	15,800	2,100
2012-05-24	2,120	2,131	2,050	2,092	24,600	2,092
2012-05-23	2,267	2,267	2,116	2,131	26,200	2,131
2012-05-22	2,314	2,315	2,281	2,281	9,100	2,281
2012-05-21	2,242	2,280	2,241	2,265	7,900	2,265
2012-05-18	2,294	2,294	2,221	2,256	25,800	2,256
2012-05-17	2,411	2,412	2,267	2,296	38,800	2,296
2012-05-16	2,629	2,629	2,430	2,430	12,700	2,430
2012-05-15	2,726	2,726	2,640	2,652	3,500	2,652
2012-05-14	2,761	2,780	2,733	2,733	5,100	2,733
2012-05-11	2,813	2,842	2,805	2,805	4,100	2,805
2012-05-10	2,845	2,853	2,820	2,830	5,300	2,830
2012-05-09	2,880	2,880	2,851	2,853	4,500	2,853
2012-05-08	2,862	2,880	2,859	2,880	3,200	2,880
2012-05-07	2,875	2,948	2,875	2,876	4,500	2,876
2012-05-02	2,918	2,965	2,895	2,965	4,100	2,965
2012-05-01	2,911	2,911	2,889	2,895	1,800	2,895
2012-04-27	2,911	2,934	2,907	2,914	1,700	2,914
2012-04-26	2,923	2,948	2,895	2,948	3,600	2,948
2012-04-25	2,892	2,920	2,892	2,896	3,800	2,896
2012-04-24	2,901	2,908	2,885	2,893	5,500	2,893
2012-04-23	2,916	2,930	2,901	2,910	2,800	2,910
2012-04-20	2,935	2,940	2,900	2,940	4,800	2,940
2012-04-19	2,983	2,983	2,932	2,932	2,400	2,932
2012-04-18	2,930	3,005	2,922	2,977	4,700	2,977
2012-04-17	2,884	2,949	2,884	2,930	2,300	2,930
2012-04-16	2,891	2,907	2,891	2,904	2,400	2,904
2012-04-13	2,930	2,935	2,915	2,930	2,400	2,930
2012-04-12	2,925	2,935	2,920	2,926	3,100	2,926
2012-04-11	2,932	2,984	2,869	2,930	5,800	2,930
2012-04-10	2,953	2,978	2,953	2,977	3,100	2,977
2012-04-09	2,980	3,005	2,976	2,976	5,200	2,976
2012-04-06	3,005	3,055	2,995	3,025	3,600	3,025
2012-04-05	3,025	3,060	3,010	3,035	4,100	3,035
2012-04-04	3,105	3,115	3,070	3,095	4,800	3,095
2012-04-03	3,130	3,135	3,110	3,110	5,600	3,110
2012-04-02	3,245	3,245	3,090	3,135	11,300	3,135
2012-03-30	3,295	3,295	3,225	3,265	3,800	3,265
2012-03-29	3,200	3,295	3,190	3,270	3,100	3,270
2012-03-28	3,290	3,295	3,225	3,235	3,500	3,235
2012-03-27	3,185	3,390	3,185	3,390	6,800	3,390
2012-03-26	3,190	3,200	3,150	3,155	4,500	3,155
2012-03-23	3,200	3,215	3,190	3,205	2,900	3,205
2012-03-22	3,210	3,305	3,210	3,215	3,800	3,215
2012-03-21	3,325	3,325	3,240	3,250	5,900	3,250
2012-03-19	3,260	3,345	3,255	3,305	4,900	3,305
2012-03-16	3,180	3,275	3,180	3,255	2,400	3,255
2012-03-15	3,220	3,240	3,160	3,215	6,800	3,215
2012-03-14	3,330	3,330	3,160	3,205	7,400	3,205
2012-03-13	3,300	3,350	3,200	3,260	8,500	3,260
2012-03-12	3,285	3,285	3,260	3,265	2,400	3,265
2012-03-09	3,275	3,355	3,275	3,330	10,100	3,330
2012-03-08	3,205	3,335	3,205	3,275	2,300	3,275
2012-03-07	3,250	3,300	3,200	3,220	3,900	3,220
2012-03-06	3,280	3,295	3,255	3,260	2,200	3,260
2012-03-05	3,290	3,345	3,285	3,290	1,900	3,290
2012-03-02	3,365	3,390	3,320	3,320	3,000	3,320
2012-03-01	3,415	3,415	3,325	3,365	3,900	3,365
2012-02-29	3,445	3,470	3,370	3,415	4,600	3,415
2012-02-28	3,375	3,445	3,355	3,435	3,700	3,435
2012-02-27	3,440	3,440	3,310	3,375	2,800	3,375
2012-02-24	3,405	3,490	3,345	3,445	5,600	3,445
2012-02-23	3,335	3,410	3,335	3,400	6,700	3,400
2012-02-22	3,380	3,380	3,310	3,330	9,700	3,330
2012-02-21	3,390	3,390	3,375	3,385	4,400	3,385
2012-02-20	3,360	3,410	3,360	3,390	6,100	3,390
2012-02-17	3,430	3,430	3,345	3,360	5,600	3,360
2012-02-16	3,380	3,380	3,360	3,360	2,900	3,360
2012-02-15	3,220	3,470	3,220	3,385	7,400	3,385
2012-02-14	3,240	3,240	3,185	3,215	2,800	3,215
2012-02-13	3,220	3,220	3,160	3,220	1,500	3,220
2012-02-10	3,300	3,300	3,180	3,220	1,600	3,220
2012-02-09	3,250	3,300	3,200	3,300	2,900	3,300
2012-02-08	3,115	3,250	3,115	3,250	3,400	3,250
2012-02-07	3,160	3,175	3,115	3,170	1,600	3,170
2012-02-06	3,245	3,245	3,125	3,190	1,300	3,190
2012-02-03	3,200	3,200	3,070	3,175	2,400	3,175
2012-02-02	3,190	3,320	3,120	3,250	5,100	3,250
2012-02-01	3,140	3,165	3,130	3,165	1,200	3,165
2012-01-31	3,110	3,160	3,110	3,140	1,900	3,140
2012-01-30	3,180	3,180	3,110	3,135	1,200	3,135
2012-01-27	3,160	3,160	3,150	3,155	700	3,155
2012-01-26	3,140	3,195	3,140	3,160	1,500	3,160
2012-01-25	3,125	3,130	3,125	3,130	600	3,130
2012-01-24	3,170	3,170	3,100	3,125	3,100	3,125
2012-01-23	3,130	3,170	3,090	3,145	3,400	3,145
2012-01-20	3,060	3,150	3,060	3,110	7,100	3,110
2012-01-19	2,989	3,040	2,989	3,040	1,700	3,040
2012-01-18	3,015	3,040	2,981	2,981	2,600	2,981
2012-01-17	2,910	2,970	2,910	2,970	1,000	2,970
2012-01-16	2,887	2,916	2,887	2,910	1,500	2,910
2012-01-13	2,930	2,942	2,880	2,903	2,500	2,903
2012-01-12	2,909	2,909	2,880	2,880	700	2,880
2012-01-11	2,905	2,909	2,903	2,909	700	2,909
2012-01-10	2,957	3,000	2,902	2,906	3,000	2,906
2012-01-06	2,967	2,967	2,870	2,937	1,500	2,937
2012-01-05	2,989	2,990	2,950	2,950	2,200	2,950
2012-01-04	2,893	2,980	2,893	2,977	5,300	2,977

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8364 (株)清水銀行 の時系列データ [2012年度]

8364 (株)清水銀行の時系列データ [2012年度]