8364 (株)清水銀行の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,980	2,980	2,939	2,961	4,300	2,961
2014-12-29	3,000	3,000	2,961	2,980	3,600	2,980
2014-12-26	2,978	3,010	2,978	2,996	5,500	2,996
2014-12-25	3,000	3,030	2,977	2,997	2,800	2,997
2014-12-24	3,035	3,035	2,986	3,005	4,400	3,005
2014-12-22	2,964	3,000	2,961	2,995	6,100	2,995
2014-12-19	2,916	2,989	2,916	2,983	15,000	2,983
2014-12-18	2,948	2,948	2,890	2,890	7,200	2,890
2014-12-17	2,840	2,923	2,840	2,855	6,300	2,855
2014-12-16	2,831	2,903	2,831	2,842	7,700	2,842
2014-12-15	2,880	2,954	2,877	2,877	5,000	2,877
2014-12-12	2,944	2,994	2,883	2,883	20,100	2,883
2014-12-11	2,972	2,980	2,935	2,961	6,900	2,961
2014-12-10	3,010	3,040	2,975	2,981	14,600	2,981
2014-12-09	3,015	3,025	2,995	3,010	4,900	3,010
2014-12-08	3,020	3,035	3,000	3,015	6,200	3,015
2014-12-05	2,971	3,020	2,971	3,015	2,500	3,015
2014-12-04	3,005	3,010	2,988	3,005	4,300	3,005
2014-12-03	2,973	3,010	2,959	2,965	5,500	2,965
2014-12-02	2,941	2,990	2,941	2,987	3,700	2,987
2014-12-01	2,951	3,005	2,930	2,965	6,900	2,965
2014-11-28	2,895	2,974	2,895	2,958	5,300	2,958
2014-11-27	2,918	2,934	2,889	2,892	11,100	2,892
2014-11-26	2,950	2,962	2,923	2,942	4,100	2,942
2014-11-25	2,984	3,035	2,953	2,964	5,700	2,964
2014-11-21	2,956	2,990	2,940	2,978	6,200	2,978
2014-11-20	2,983	3,000	2,951	2,971	12,200	2,971
2014-11-19	3,010	3,010	2,975	2,978	4,500	2,978
2014-11-18	2,995	3,040	2,960	3,040	8,400	3,040
2014-11-17	3,025	3,025	2,950	2,952	7,400	2,952
2014-11-14	3,080	3,080	3,000	3,030	12,800	3,030
2014-11-13	2,992	3,020	2,915	3,020	4,600	3,020
2014-11-12	3,000	3,040	2,988	2,990	6,600	2,990
2014-11-11	2,973	3,045	2,949	3,030	14,200	3,030
2014-11-10	2,900	2,953	2,894	2,923	7,200	2,923
2014-11-07	2,957	2,989	2,930	2,972	4,700	2,972
2014-11-06	2,990	3,060	2,888	2,919	12,700	2,919
2014-11-05	3,060	3,060	2,917	2,985	13,700	2,985
2014-11-04	3,165	3,165	2,977	3,065	14,900	3,065
2014-10-31	2,859	3,170	2,819	3,170	16,500	3,170
2014-10-30	2,774	2,844	2,737	2,762	9,600	2,762
2014-10-29	2,734	2,810	2,733	2,774	8,300	2,774
2014-10-28	2,654	2,734	2,654	2,684	4,700	2,684
2014-10-27	2,699	2,724	2,650	2,704	7,100	2,704
2014-10-24	2,680	2,707	2,610	2,649	6,500	2,649
2014-10-23	2,678	2,678	2,630	2,653	5,500	2,653
2014-10-22	2,613	2,703	2,590	2,703	10,700	2,703
2014-10-21	2,590	2,650	2,538	2,556	8,200	2,556
2014-10-20	2,575	2,640	2,572	2,578	13,400	2,578
2014-10-17	2,600	2,603	2,523	2,537	10,300	2,537
2014-10-16	2,645	2,645	2,593	2,593	7,400	2,593
2014-10-15	2,680	2,736	2,647	2,695	5,200	2,695
2014-10-14	2,691	2,729	2,663	2,663	5,400	2,663
2014-10-10	2,758	2,794	2,739	2,741	6,600	2,741
2014-10-09	2,841	2,866	2,800	2,800	4,100	2,800
2014-10-08	2,890	2,899	2,825	2,825	8,100	2,825
2014-10-07	2,943	2,949	2,882	2,899	7,600	2,899
2014-10-06	2,900	2,950	2,900	2,948	3,400	2,948
2014-10-03	2,830	2,947	2,830	2,845	7,000	2,845
2014-10-02	2,988	2,988	2,880	2,880	9,000	2,880
2014-10-01	2,982	2,989	2,936	2,989	1,700	2,989
2014-09-30	2,960	3,045	2,952	2,976	4,800	2,976
2014-09-29	3,010	3,020	2,945	3,000	6,000	3,000
2014-09-26	3,075	3,075	2,999	3,010	11,700	3,010
2014-09-25	3,020	3,090	3,010	3,090	9,600	3,090
2014-09-24	3,015	3,040	2,945	2,987	18,000	2,987
2014-09-22	2,980	3,050	2,974	3,015	7,800	3,015
2014-09-19	2,931	3,105	2,915	2,960	27,700	2,960
2014-09-18	2,879	2,940	2,879	2,910	16,100	2,910
2014-09-17	2,893	2,899	2,867	2,879	5,700	2,879
2014-09-16	2,855	2,898	2,855	2,880	6,200	2,880
2014-09-12	2,882	2,898	2,860	2,891	12,300	2,891
2014-09-11	2,861	2,885	2,856	2,884	3,700	2,884
2014-09-10	2,805	2,898	2,805	2,881	11,300	2,881
2014-09-09	2,881	2,881	2,778	2,783	6,200	2,783
2014-09-08	2,860	2,875	2,830	2,875	4,600	2,875
2014-09-05	2,860	2,860	2,823	2,835	6,600	2,835
2014-09-04	2,810	2,855	2,810	2,855	4,200	2,855
2014-09-03	2,833	2,850	2,820	2,847	8,200	2,847
2014-09-02	2,780	2,839	2,765	2,815	6,200	2,815
2014-09-01	2,758	2,783	2,758	2,780	2,200	2,780
2014-08-29	2,744	2,770	2,739	2,758	5,200	2,758
2014-08-28	2,725	2,755	2,725	2,744	5,700	2,744
2014-08-27	2,739	2,788	2,739	2,739	5,100	2,739
2014-08-26	2,744	2,786	2,739	2,739	9,100	2,739
2014-08-25	2,797	2,797	2,744	2,744	5,000	2,744
2014-08-22	2,778	2,778	2,721	2,750	7,600	2,750
2014-08-21	2,737	2,760	2,735	2,753	12,300	2,753
2014-08-20	2,739	2,739	2,711	2,735	10,800	2,735
2014-08-19	2,736	2,755	2,735	2,750	12,900	2,750
2014-08-18	2,737	2,737	2,700	2,723	4,300	2,723
2014-08-15	2,717	2,728	2,705	2,728	5,200	2,728
2014-08-14	2,701	2,750	2,701	2,720	10,500	2,720
2014-08-13	2,676	2,715	2,673	2,703	5,900	2,703
2014-08-12	2,694	2,709	2,682	2,693	6,800	2,693
2014-08-11	2,684	2,723	2,673	2,696	10,800	2,696
2014-08-08	2,667	2,679	2,589	2,641	3,800	2,641
2014-08-07	2,604	2,699	2,603	2,679	4,700	2,679
2014-08-06	2,618	2,652	2,602	2,616	3,700	2,616
2014-08-05	2,695	2,709	2,652	2,652	4,900	2,652
2014-08-04	2,700	2,726	2,680	2,706	4,600	2,706
2014-08-01	2,681	2,730	2,681	2,708	4,600	2,708
2014-07-31	2,740	2,758	2,730	2,730	2,700	2,730
2014-07-30	2,740	2,769	2,731	2,739	6,700	2,739
2014-07-29	2,740	2,780	2,740	2,745	1,100	2,745
2014-07-28	2,779	2,779	2,742	2,753	5,300	2,753
2014-07-25	2,775	2,796	2,730	2,736	3,900	2,736
2014-07-24	2,760	2,760	2,690	2,725	4,400	2,725
2014-07-23	2,741	2,746	2,730	2,736	4,200	2,736
2014-07-22	2,727	2,747	2,727	2,741	3,900	2,741
2014-07-18	2,740	2,747	2,720	2,725	10,500	2,725
2014-07-17	2,738	2,750	2,738	2,749	2,900	2,749
2014-07-16	2,750	2,761	2,735	2,743	4,900	2,743
2014-07-15	2,743	2,761	2,743	2,755	4,700	2,755
2014-07-14	2,747	2,755	2,740	2,743	1,600	2,743
2014-07-11	2,754	2,761	2,733	2,747	2,400	2,747
2014-07-10	2,790	2,810	2,767	2,770	1,800	2,770
2014-07-09	2,782	2,821	2,756	2,773	2,900	2,773
2014-07-08	2,801	2,811	2,790	2,790	2,100	2,790
2014-07-07	2,801	2,835	2,800	2,800	1,700	2,800
2014-07-04	2,813	2,835	2,802	2,816	2,900	2,816
2014-07-03	2,800	2,835	2,800	2,813	1,600	2,813
2014-07-02	2,840	2,840	2,810	2,824	3,000	2,824
2014-07-01	2,779	2,841	2,779	2,816	4,900	2,816
2014-06-30	2,715	2,784	2,715	2,753	2,300	2,753
2014-06-27	2,784	2,784	2,733	2,733	2,300	2,733
2014-06-26	2,798	2,798	2,758	2,767	3,400	2,767
2014-06-25	2,798	2,800	2,788	2,788	2,700	2,788
2014-06-24	2,803	2,803	2,760	2,798	5,500	2,798
2014-06-23	2,795	2,798	2,795	2,798	2,800	2,798
2014-06-20	2,807	2,817	2,781	2,796	8,900	2,796
2014-06-19	2,772	2,812	2,746	2,807	5,300	2,807
2014-06-18	2,789	2,789	2,750	2,775	5,700	2,775
2014-06-17	2,702	2,750	2,702	2,739	4,100	2,739
2014-06-16	2,689	2,722	2,689	2,722	3,800	2,722
2014-06-13	2,636	2,720	2,636	2,717	10,800	2,717
2014-06-12	2,675	2,718	2,641	2,661	2,700	2,661
2014-06-11	2,666	2,715	2,666	2,693	3,900	2,693
2014-06-10	2,724	2,725	2,669	2,683	9,300	2,683
2014-06-09	2,740	2,740	2,720	2,724	3,100	2,724
2014-06-06	2,698	2,730	2,698	2,730	5,600	2,730
2014-06-05	2,693	2,697	2,672	2,696	1,800	2,696
2014-06-04	2,670	2,693	2,667	2,693	1,100	2,693
2014-06-03	2,697	2,698	2,648	2,679	5,700	2,679
2014-06-02	2,650	2,697	2,642	2,683	1,800	2,683
2014-05-30	2,637	2,655	2,629	2,641	3,800	2,641
2014-05-29	2,581	2,627	2,581	2,600	1,300	2,600
2014-05-28	2,585	2,635	2,547	2,619	8,200	2,619
2014-05-27	2,584	2,586	2,526	2,582	4,200	2,582
2014-05-26	2,580	2,580	2,529	2,556	2,800	2,556
2014-05-23	2,530	2,567	2,530	2,550	4,500	2,550
2014-05-22	2,537	2,580	2,439	2,511	5,900	2,511
2014-05-21	2,501	2,530	2,471	2,487	13,500	2,487
2014-05-20	2,559	2,559	2,482	2,501	3,700	2,501
2014-05-19	2,480	2,506	2,461	2,464	2,800	2,464
2014-05-16	2,513	2,513	2,440	2,440	7,000	2,440
2014-05-15	2,474	2,498	2,455	2,498	2,700	2,498
2014-05-14	2,472	2,531	2,470	2,514	3,500	2,514
2014-05-13	2,472	2,600	2,472	2,506	6,200	2,506
2014-05-12	2,401	2,475	2,401	2,428	4,900	2,428
2014-05-09	2,418	2,437	2,418	2,434	3,700	2,434
2014-05-08	2,412	2,437	2,403	2,435	6,100	2,435
2014-05-07	2,498	2,498	2,410	2,433	4,700	2,433
2014-05-02	2,550	2,550	2,514	2,514	1,800	2,514
2014-05-01	2,565	2,588	2,492	2,531	4,000	2,531
2014-04-30	2,474	2,554	2,466	2,499	3,500	2,499
2014-04-28	2,485	2,530	2,473	2,474	9,600	2,474
2014-04-25	2,558	2,558	2,508	2,515	1,700	2,515
2014-04-24	2,505	2,549	2,505	2,519	700	2,519
2014-04-23	2,522	2,537	2,500	2,504	1,700	2,504
2014-04-22	2,587	2,587	2,511	2,516	7,700	2,516
2014-04-21	2,519	2,569	2,519	2,561	3,300	2,561
2014-04-18	2,480	2,520	2,480	2,519	5,000	2,519
2014-04-17	2,511	2,511	2,465	2,478	2,900	2,478
2014-04-16	2,450	2,468	2,432	2,461	2,900	2,461
2014-04-15	2,438	2,479	2,387	2,405	5,900	2,405
2014-04-14	2,416	2,460	2,416	2,435	3,500	2,435
2014-04-11	2,432	2,485	2,402	2,406	6,600	2,406
2014-04-10	2,500	2,580	2,457	2,465	5,800	2,465
2014-04-09	2,532	2,555	2,459	2,497	8,300	2,497
2014-04-08	2,646	2,680	2,572	2,579	10,000	2,579
2014-04-07	2,724	2,724	2,692	2,692	1,200	2,692
2014-04-04	2,708	2,745	2,699	2,724	5,800	2,724
2014-04-03	2,687	2,785	2,666	2,699	12,100	2,699
2014-04-02	2,729	2,771	2,691	2,704	15,200	2,704
2014-04-01	2,680	2,724	2,657	2,705	13,400	2,705
2014-03-31	2,679	2,687	2,653	2,680	10,100	2,680
2014-03-28	2,596	2,679	2,594	2,679	13,600	2,679
2014-03-27	2,519	2,600	2,492	2,598	13,800	2,598
2014-03-26	2,513	2,564	2,501	2,543	14,000	2,543
2014-03-25	2,494	2,526	2,478	2,513	10,600	2,513
2014-03-24	2,326	2,451	2,326	2,431	17,400	2,431
2014-03-20	2,354	2,364	2,319	2,323	12,500	2,323
2014-03-19	2,355	2,370	2,351	2,351	7,900	2,351
2014-03-18	2,370	2,387	2,355	2,365	7,300	2,365
2014-03-17	2,380	2,390	2,356	2,365	7,900	2,365
2014-03-14	2,422	2,426	2,384	2,384	22,000	2,384
2014-03-13	2,477	2,477	2,444	2,448	2,100	2,448
2014-03-12	2,445	2,459	2,430	2,448	5,000	2,448
2014-03-11	2,489	2,489	2,442	2,459	5,500	2,459
2014-03-10	2,480	2,492	2,447	2,459	6,800	2,459
2014-03-07	2,470	2,480	2,448	2,467	5,000	2,467
2014-03-06	2,421	2,468	2,421	2,448	3,400	2,448
2014-03-05	2,439	2,459	2,420	2,421	9,500	2,421
2014-03-04	2,399	2,443	2,399	2,439	7,200	2,439
2014-03-03	2,415	2,415	2,371	2,406	8,300	2,406
2014-02-28	2,440	2,440	2,400	2,413	7,100	2,413
2014-02-27	2,456	2,465	2,417	2,438	7,900	2,438
2014-02-26	2,475	2,497	2,473	2,482	3,000	2,482
2014-02-25	2,480	2,519	2,477	2,516	7,200	2,516
2014-02-24	2,530	2,547	2,465	2,477	9,100	2,477
2014-02-21	2,485	2,548	2,460	2,527	7,700	2,527
2014-02-20	2,460	2,498	2,421	2,453	8,900	2,453
2014-02-19	2,457	2,480	2,432	2,460	3,400	2,460
2014-02-18	2,450	2,510	2,450	2,480	8,200	2,480
2014-02-17	2,415	2,450	2,400	2,445	6,200	2,445
2014-02-14	2,424	2,490	2,390	2,390	7,600	2,390
2014-02-13	2,440	2,472	2,424	2,424	3,000	2,424
2014-02-12	2,467	2,472	2,417	2,440	2,900	2,440
2014-02-10	2,479	2,499	2,441	2,454	2,900	2,454
2014-02-07	2,417	2,449	2,412	2,433	7,100	2,433
2014-02-06	2,400	2,420	2,382	2,394	13,600	2,394
2014-02-05	2,461	2,500	2,433	2,440	10,300	2,440
2014-02-04	2,517	2,534	2,421	2,448	13,300	2,448
2014-02-03	2,589	2,589	2,519	2,548	10,600	2,548
2014-01-31	2,583	2,616	2,576	2,595	6,300	2,595
2014-01-30	2,594	2,636	2,560	2,567	13,000	2,567
2014-01-29	2,591	2,638	2,591	2,619	8,500	2,619
2014-01-28	2,620	2,671	2,584	2,584	10,500	2,584
2014-01-27	2,681	2,681	2,590	2,590	13,600	2,590
2014-01-24	2,721	2,729	2,690	2,691	8,100	2,691
2014-01-23	2,778	2,785	2,750	2,750	4,800	2,750
2014-01-22	2,791	2,803	2,774	2,785	6,500	2,785
2014-01-21	2,794	2,805	2,789	2,792	4,000	2,792
2014-01-20	2,805	2,805	2,760	2,794	7,000	2,794
2014-01-17	2,779	2,815	2,779	2,804	2,500	2,804
2014-01-16	2,766	2,790	2,766	2,779	4,200	2,779
2014-01-15	2,806	2,820	2,734	2,796	9,400	2,796
2014-01-14	2,825	2,835	2,760	2,817	6,700	2,817
2014-01-10	2,846	2,846	2,806	2,825	4,400	2,825
2014-01-09	2,855	2,855	2,843	2,846	1,900	2,846
2014-01-08	2,806	2,868	2,806	2,852	2,800	2,852
2014-01-07	2,806	2,820	2,798	2,806	2,500	2,806
2014-01-06	2,827	2,829	2,780	2,821	7,200	2,821

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

8364 (株)清水銀行 の時系列データ [2014年度]

8364 (株)清水銀行の時系列データ [2014年度]