1. HOME >
  2. 株価時系列 >
  3. 8364 >
  4. 2013年

8364 (株)清水銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,7992,8502,7982,8204,4002,820
2013-12-272,7952,7952,7542,7576,3002,757
2013-12-262,7292,7602,7242,7558,5002,755
2013-12-252,7732,7732,7382,7597,0002,759
2013-12-242,8002,8002,7392,7615,9002,761
2013-12-202,7782,7972,7442,76915,4002,769
2013-12-192,7442,8002,7442,7788,6002,778
2013-12-182,7572,7602,7522,7585,4002,758
2013-12-172,7432,7582,7362,7452,9002,745
2013-12-162,7622,7622,7022,7351,7002,735
2013-12-132,6872,7872,6872,72117,5002,721
2013-12-122,7052,7552,7052,7371,1002,737
2013-12-112,7732,7952,7002,7028,0002,702
2013-12-102,7512,7982,7402,76316,8002,763
2013-12-092,7152,7522,7152,7462,4002,746
2013-12-062,7312,7312,7002,7011,9002,701
2013-12-052,7742,7932,6992,6994,9002,699
2013-12-042,7412,7932,7072,7407,1002,740
2013-12-032,7942,7942,7572,7633,5002,763
2013-12-022,7342,7632,7342,7443,1002,744
2013-11-292,7772,7992,7342,7347,7002,734
2013-11-282,8352,8362,7792,7925,7002,792
2013-11-272,8212,8402,8002,8095,7002,809
2013-11-262,8612,8902,8362,8494,4002,849
2013-11-252,8492,8702,8232,8614,1002,861
2013-11-222,8932,8932,8392,8488,0002,848
2013-11-212,8172,8682,8172,8487,0002,848
2013-11-202,8462,8582,8032,8177,0002,817
2013-11-192,8612,8612,8372,8463,6002,846
2013-11-182,8942,8952,8312,8616,5002,861
2013-11-152,7742,8502,7382,8488,5002,848
2013-11-142,7302,7502,7052,7243,7002,724
2013-11-132,6852,7582,6852,6952,3002,695
2013-11-122,6202,6722,6202,6725,1002,672
2013-11-112,6692,6742,6152,6369,8002,636
2013-11-082,6572,6972,6572,6812,4002,681
2013-11-072,7752,7752,6762,7079,4002,707
2013-11-062,7492,7762,7452,7754,4002,775
2013-11-052,7562,7692,7352,7646,2002,764
2013-11-012,7532,7562,7292,7562,8002,756
2013-10-312,7302,7632,7302,7532,1002,753
2013-10-302,7392,7692,7332,7553,9002,755
2013-10-292,7202,7432,7202,7363,1002,736
2013-10-282,7322,7622,7082,7433,5002,743
2013-10-252,7952,7952,7252,7324,1002,732
2013-10-242,7592,7802,7592,7801,5002,780
2013-10-232,8302,8302,7552,7744,6002,774
2013-10-222,8102,8202,7742,7987,4002,798
2013-10-212,8372,8372,7522,8086,2002,808
2013-10-182,7772,8002,7592,7876,4002,787
2013-10-172,7512,7952,7512,7773,3002,777
2013-10-162,7212,7402,7202,7401,3002,740
2013-10-152,7102,7502,7102,7135,1002,713
2013-10-112,7102,7602,7102,7604,7002,760
2013-10-102,7402,7402,6802,7073,9002,707
2013-10-092,7142,7402,6732,7403,1002,740
2013-10-082,7442,7602,7102,7141,5002,714
2013-10-072,7902,7902,7282,7433,6002,743
2013-10-042,7672,7952,7662,7951,3002,795
2013-10-032,8102,8102,7732,7732,9002,773
2013-10-022,8362,8572,8102,8104,0002,810
2013-10-012,8502,8762,8262,8571,3002,857
2013-09-302,8232,8832,8232,8713,1002,871
2013-09-272,8832,9002,8812,8812,3002,881
2013-09-262,8012,8512,8012,8478002,847
2013-09-252,8922,8922,8212,8634,1002,863
2013-09-242,8492,8922,8402,8634,0002,863
2013-09-202,7872,8662,7872,8549,9002,854
2013-09-192,7722,7872,7622,7872,6002,787
2013-09-182,7442,7702,7442,7494,4002,749
2013-09-172,7402,7402,7202,7331,9002,733
2013-09-132,6982,7342,6982,72311,0002,723
2013-09-122,6962,7642,6962,7471,9002,747
2013-09-112,6942,7342,6922,7341,7002,734
2013-09-102,6942,7842,6742,7332,9002,733
2013-09-092,6852,6942,6512,6942,5002,694
2013-09-062,7072,7072,6072,6398,1002,639
2013-09-052,7152,7152,6652,7071,2002,707
2013-09-042,6702,7302,6702,7151,0002,715
2013-09-032,6992,7842,6842,7206,4002,720
2013-09-022,6582,6872,6212,6321,5002,632
2013-08-302,6302,6372,6102,6264,1002,626
2013-08-292,6502,6512,6462,6468002,646
2013-08-282,6702,6702,5952,6505,8002,650
2013-08-272,6702,7052,6522,6851,8002,685
2013-08-262,7002,7002,6612,6705002,670
2013-08-232,6592,6952,6092,6951,9002,695
2013-08-222,6412,6452,5502,6423,6002,642
2013-08-212,6322,6622,6012,6053,4002,605
2013-08-202,6852,6852,6292,6294,4002,629
2013-08-192,6552,6852,6542,6852,4002,685
2013-08-162,6202,6602,6202,6211,9002,621
2013-08-152,6842,6842,6212,6211,7002,621
2013-08-142,6762,6762,6492,6551,1002,655
2013-08-132,6382,6452,6382,6457002,645
2013-08-122,6582,6692,6202,6331,2002,633
2013-08-092,6562,6562,6562,6562,2002,656
2013-08-082,6702,6712,5702,6685,6002,668
2013-08-072,7082,7602,7082,7203,1002,720
2013-08-062,7502,7902,7012,7583,0002,758
2013-08-052,7932,7932,6432,7544,6002,754
2013-08-022,7672,8472,7402,8433,1002,843
2013-08-012,6532,7172,6532,7172,1002,717
2013-07-312,6512,6802,6302,6305,0002,630
2013-07-302,6502,7282,6502,6904,4002,690
2013-07-292,7002,7002,6472,6506,0002,650
2013-07-262,8282,8312,7232,7955,5002,795
2013-07-252,9272,9292,8712,8713,4002,871
2013-07-242,9062,9502,9002,9271,7002,927
2013-07-232,9772,9902,9062,9184,2002,918
2013-07-222,9382,9672,9202,9673,1002,967
2013-07-192,9452,9502,8462,92014,4002,920
2013-07-182,9142,9902,8902,9389,4002,938
2013-07-172,8542,9262,8292,8646,9002,864
2013-07-162,8612,8632,8502,8563,9002,856
2013-07-122,8572,8652,8502,8523,4002,852
2013-07-112,8632,9172,8502,8502,9002,850
2013-07-102,8512,8832,8512,8602,8002,860
2013-07-092,8432,9102,8432,8513,0002,851
2013-07-082,9112,9422,8012,8015,9002,801
2013-07-052,9412,9482,9322,9352,3002,935
2013-07-042,8752,9502,8682,8914,7002,891
2013-07-032,9022,9372,9022,9225,6002,922
2013-07-022,9452,9452,8912,9367,2002,936
2013-07-012,9002,9002,8362,8804,8002,880
2013-06-282,8272,9002,8002,90010,6002,900
2013-06-272,8002,8272,7802,8273,4002,827
2013-06-262,8132,8402,7722,7742,8002,774
2013-06-252,7822,8032,7352,7416,3002,741
2013-06-242,8142,8502,7852,81915,4002,819
2013-06-212,6722,7262,6292,7146,2002,714
2013-06-202,7252,7252,6852,7035,0002,703
2013-06-192,6642,7262,6402,7263,0002,726
2013-06-182,6392,7472,6302,6526,8002,652
2013-06-172,5962,6492,5902,6496,0002,649
2013-06-142,7502,8152,5402,54628,6002,546
2013-06-132,6202,7142,6002,7075,6002,707
2013-06-122,6492,7252,6402,6706,9002,670
2013-06-112,6892,7092,6692,6717,7002,671
2013-06-102,6402,7302,6402,69818,3002,698
2013-06-072,6062,6492,5602,6176,3002,617
2013-06-062,5842,6492,5282,6076,5002,607
2013-06-052,6172,7192,5852,5876,4002,587
2013-06-042,5652,6182,5042,6168,2002,616
2013-06-032,5642,5832,5502,5609,1002,560
2013-05-312,5802,6402,5802,6307,2002,630
2013-05-302,6002,6552,4802,4809,7002,480
2013-05-292,6262,6862,6262,6269,6002,626
2013-05-282,5422,6272,5422,6095,7002,609
2013-05-272,7172,7542,5252,5307,0002,530
2013-05-242,6722,7972,6552,68411,4002,684
2013-05-232,9232,9402,6502,65114,4002,651
2013-05-222,9432,9432,9122,9205,2002,920
2013-05-212,9072,9382,8842,9116,0002,911
2013-05-202,9252,9422,9022,91510,4002,915
2013-05-172,9412,9412,8752,8899,5002,889
2013-05-163,0153,0152,9182,9413,6002,941
2013-05-153,0153,0902,9952,9954,5002,995
2013-05-143,0253,0503,0003,0156,0003,015
2013-05-132,9903,0402,9503,0203,6003,020
2013-05-102,9453,0052,9453,0052,9003,005
2013-05-093,0403,0402,9142,9176,7002,917
2013-05-083,0153,0503,0153,0353,6003,035
2013-05-072,9753,0502,9663,01510,4003,015
2013-05-022,9392,9552,8962,9154,6002,915
2013-05-012,9222,9292,8822,9087,6002,908
2013-04-302,9432,9802,8752,8884,7002,888
2013-04-262,9312,9692,8732,9357,9002,935
2013-04-252,9152,9662,8982,9603,6002,960
2013-04-242,9122,9152,8712,9063,0002,906
2013-04-232,9492,9492,8602,8833,4002,883
2013-04-222,9302,9652,9082,9183,6002,918
2013-04-192,9102,9102,8312,9088,9002,908
2013-04-182,9783,0052,9102,9104,4002,910
2013-04-172,9112,9992,9112,9884,7002,988
2013-04-162,8932,9632,8532,9085,0002,908
2013-04-152,9572,9762,9212,9432,5002,943
2013-04-122,9763,0352,9703,0053,6003,005
2013-04-113,0003,0302,9402,9767,3002,976
2013-04-102,9433,0002,9172,9767,6002,976
2013-04-092,9853,0502,9302,9446,9002,944
2013-04-082,9463,0002,9042,97811,7002,978
2013-04-052,8092,9802,8092,93816,1002,938
2013-04-042,6582,7972,6282,7955,0002,795
2013-04-032,6352,6672,6132,6653,9002,665
2013-04-022,7172,7382,6022,6346,8002,634
2013-04-012,8452,8452,7052,7152,9002,715
2013-03-292,8682,9202,8152,8155,0002,815
2013-03-282,8332,9002,8182,8185,0002,818
2013-03-272,8022,8602,8022,8322,6002,832
2013-03-262,8382,8652,8322,8327,2002,832
2013-03-252,8942,8962,8502,8509,8002,850
2013-03-222,9302,9302,8812,8817,4002,881
2013-03-212,8732,9502,8732,91113,1002,911
2013-03-192,8642,8932,8572,8605,1002,860
2013-03-182,8202,8492,8202,8204,8002,820
2013-03-152,9272,9352,7912,8048,0002,804
2013-03-142,8512,9042,8512,8774,6002,877
2013-03-132,9232,9232,8652,8724,5002,872
2013-03-122,8992,9602,8422,9232,9002,923
2013-03-112,7782,9002,7722,8986,5002,898
2013-03-082,7852,8492,6512,76822,4002,768
2013-03-072,8482,8502,7902,8353,2002,835
2013-03-062,8172,8502,8172,8463,5002,846
2013-03-052,8202,8792,7552,7753,1002,775
2013-03-042,7492,8002,7382,7994,6002,799
2013-03-012,7022,7492,7022,7324,0002,732
2013-02-282,7062,7412,7002,7214,3002,721
2013-02-272,6992,7292,6792,7042,3002,704
2013-02-262,6912,7182,6912,7161,8002,716
2013-02-252,6922,7442,6922,7307,4002,730
2013-02-222,7212,7212,6902,6925,8002,692
2013-02-212,7152,7212,7082,7212,9002,721
2013-02-202,7142,7192,6722,7155,7002,715
2013-02-192,6892,7242,6812,7146,2002,714
2013-02-182,5152,6502,5152,6464,6002,646
2013-02-152,5442,5732,4902,4986,3002,498
2013-02-142,6202,6292,5942,5943,7002,594
2013-02-132,6332,6772,6212,6233,1002,623
2013-02-122,6502,7002,6502,6577,2002,657
2013-02-082,7282,7282,6102,6135,6002,613
2013-02-072,7102,7232,7002,7124,0002,712
2013-02-062,7522,7522,7052,7073,6002,707
2013-02-052,6802,7392,6802,7022,9002,702
2013-02-042,7462,7462,7052,7053,2002,705
2013-02-012,7212,7252,6852,6962,7002,696
2013-01-312,7302,7302,6322,7213,4002,721
2013-01-302,6382,7002,6212,6892,8002,689
2013-01-292,6252,6402,5952,6389,7002,638
2013-01-282,6582,6872,6582,6601,3002,660
2013-01-252,6472,6952,6312,6582,0002,658
2013-01-242,6022,6152,6022,6121,5002,612
2013-01-232,6002,6232,6002,6102,6002,610
2013-01-222,7032,7532,6022,6058,5002,605
2013-01-212,6892,7502,6892,7034,8002,703
2013-01-182,6592,6892,6322,6896,5002,689
2013-01-172,6262,6502,6262,6324,6002,632
2013-01-162,5992,6502,5892,6355,0002,635
2013-01-152,5932,5932,5782,5781,1002,578
2013-01-112,6202,6502,5902,5936,2002,593
2013-01-102,5082,6002,5082,5853,8002,585
2013-01-092,5162,5162,4832,5082,7002,508
2013-01-082,5662,5772,5202,5284,1002,528
2013-01-072,6252,6282,5682,5702,4002,570
2013-01-042,5642,6002,5642,5985,4002,598

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