1. HOME >
  2. 株価時系列 >
  3. 8364 >
  4. 2016年

8364 (株)清水銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,6403,6653,5953,6655,9003,665
2016-12-293,5753,6403,5753,6407,7003,640
2016-12-283,7153,7153,5503,6356,8003,635
2016-12-273,7303,7503,6553,6806,5003,680
2016-12-263,7403,7703,7353,7605,5003,760
2016-12-223,7853,8003,7603,79511,0003,795
2016-12-213,7403,7803,7353,7506,0003,750
2016-12-203,7003,7803,7003,74017,0003,740
2016-12-193,6453,7003,6353,7005,5003,700
2016-12-163,6003,6753,5853,6456,7003,645
2016-12-153,6103,6303,5603,5755,6003,575
2016-12-143,6753,6803,5403,57010,2003,570
2016-12-133,5803,6653,5803,6607,9003,660
2016-12-123,6403,6503,5703,6209,6003,620
2016-12-093,4903,6203,4903,62019,4003,620
2016-12-083,4853,4903,4103,4907,7003,490
2016-12-073,3803,4503,3803,4506,3003,450
2016-12-063,3903,4203,3753,3807,1003,380
2016-12-053,3603,3653,3003,3205,0003,320
2016-12-023,3853,4203,3303,3608,5003,360
2016-12-013,4103,4453,3753,4008,2003,400
2016-11-303,3953,4303,3603,3655,5003,365
2016-11-293,4103,4353,3753,39512,6003,395
2016-11-283,3903,4803,3753,4808,7003,480
2016-11-253,4153,4453,3353,4407,0003,440
2016-11-243,5003,5003,3403,37510,8003,375
2016-11-223,5003,5003,4403,4457,0003,445
2016-11-213,4153,4803,4153,4756,8003,475
2016-11-183,3353,4153,3353,39017,7003,390
2016-11-173,2103,3053,1603,3008,8003,300
2016-11-163,1853,2753,1853,2757,6003,275
2016-11-153,1603,2403,1203,1658,6003,165
2016-11-143,1503,1953,0853,1956,5003,195
2016-11-113,1403,1953,0003,06012,4003,060
2016-11-103,0803,1353,0153,10010,9003,100
2016-11-093,1053,1252,8512,85613,3002,856
2016-11-083,0403,1402,8903,04514,7003,045
2016-11-073,0753,1453,0303,0407,7003,040
2016-11-043,0003,0753,0003,0556,8003,055
2016-11-023,0903,0903,0203,0407,6003,040
2016-11-013,2003,2003,1403,1656,4003,165
2016-10-313,1653,1853,1153,1705,3003,170
2016-10-283,1253,1752,9903,17518,5003,175
2016-10-273,0903,1203,0653,1054,9003,105
2016-10-263,0803,1103,0203,0909,1003,090
2016-10-253,0253,0803,0253,0756,8003,075
2016-10-243,0453,0653,0103,0254,7003,025
2016-10-212,9883,0352,9883,0307,5003,030
2016-10-202,9482,9902,9212,9888,3002,988
2016-10-192,9052,9512,9052,9485,8002,948
2016-10-172,9062,9712,8682,8945,9002,894
2016-10-132,8802,8832,8342,8815,4002,881
2016-10-122,9462,9482,8602,8756,2002,875
2016-10-112,9482,9802,9072,9463,8002,946
2016-10-072,8882,9432,8702,9435,0002,943
2016-10-062,8972,9382,8742,9166,0002,916
2016-10-052,8562,8862,8142,85610,4002,856
2016-10-042,7882,8482,7882,8159,2002,815
2016-10-032,7502,8192,7182,7409,9002,740
2016-09-302,7842,7852,6742,68812,6002,688
2016-09-292,7702,8722,7702,8566,2002,856
2016-09-282,8192,8192,7212,7684,4002,768
2016-09-272,8152,8362,7022,83616,6002,836
2016-09-262,9002,9352,8372,84811,9002,848
2016-09-232,9592,9792,8662,95615,1002,956
2016-09-212,7342,9592,6512,95920,1002,959
2016-09-202,6852,8502,6462,72623,3002,726
2016-09-162,6002,6902,5962,68510,6002,685
2016-09-152,5882,6362,5502,5549,8002,554
2016-09-142,6222,6402,5912,5956,4002,595
2016-09-132,6372,6372,6102,6222,4002,622
2016-09-122,6472,6882,6072,6376,6002,637
2016-09-092,7782,7782,6442,69512,6002,695
2016-09-082,7102,7552,6752,7556,3002,755
2016-09-072,6682,6962,6002,6897,6002,689
2016-09-062,6622,6832,6252,6781,4002,678
2016-09-052,6812,7402,6542,6643,3002,664
2016-09-022,7652,7652,6362,6954,1002,695
2016-09-012,6902,7722,6792,7416,1002,741
2016-08-312,6192,6502,6092,6433,7002,643
2016-08-302,6392,6392,6082,6192,1002,619
2016-08-292,6002,6362,5972,6213,3002,621
2016-08-262,6032,6032,5552,5694,4002,569
2016-08-252,6512,6512,5732,5924,8002,592
2016-08-242,5972,6162,5822,6043,2002,604
2016-08-232,7042,7202,5792,5979,3002,597
2016-08-222,6252,6812,6102,6784,6002,678
2016-08-192,6572,6862,6032,62313,6002,623
2016-08-182,6262,7522,6232,65711,4002,657
2016-08-172,5742,6452,5622,6457,4002,645
2016-08-162,6872,7162,5912,6016,5002,601
2016-08-152,7392,7662,6652,7024,3002,702
2016-08-122,7832,7952,6702,74410,9002,744
2016-08-102,8122,8122,7392,7716,0002,771
2016-08-092,7362,8222,7362,8124,7002,812
2016-08-082,7042,7792,6572,7655,6002,765
2016-08-052,7022,7022,5912,6434,5002,643
2016-08-042,5752,6722,5502,67211,0002,672
2016-08-032,6752,6872,6052,6257,8002,625
2016-08-022,7642,8102,7152,7428,9002,742
2016-08-012,7312,8272,6602,81412,3002,814
2016-07-292,5402,7892,4882,78721,2002,787
2016-07-282,5732,5732,5252,5304,3002,530
2016-07-272,5412,5692,5162,5567,2002,556
2016-07-262,4622,5162,4572,4938,7002,493
2016-07-252,5032,5142,4572,49311,0002,493
2016-07-222,5462,5802,5002,52511,0002,525
2016-07-212,6102,6972,5232,54616,3002,546
2016-07-202,5832,6202,5832,61315,6002,613
2016-07-192,5222,5902,5222,5726,2002,572
2016-07-152,4562,5362,4562,5228,7002,522
2016-07-142,3912,4702,3842,4189,6002,418
2016-07-132,4252,4592,3942,42813,5002,428
2016-07-122,2802,3752,2342,34810,6002,348
2016-07-112,1602,2822,1602,2558,8002,255
2016-07-082,1902,1952,1242,1315,6002,131
2016-07-072,1362,1772,1322,1515,4002,151
2016-07-062,2182,2272,0822,13411,4002,134
2016-07-052,2222,2932,2002,2248,2002,224
2016-07-042,2792,3072,2312,2606,2002,260
2016-07-012,2382,2812,2382,2584,3002,258
2016-06-302,3502,3502,2232,2257,6002,225
2016-06-292,2962,3492,2372,2597,2002,259
2016-06-282,2022,2932,1522,2489,9002,248
2016-06-272,1912,2682,1912,2026,5002,202
2016-06-242,4102,4302,1622,17912,4002,179
2016-06-232,3662,4482,3362,4068,7002,406
2016-06-222,3832,3832,2942,31610,0002,316
2016-06-212,2842,3432,2842,3434,2002,343
2016-06-202,2952,3562,2782,2849,2002,284
2016-06-172,2132,2542,2062,2408,2002,240
2016-06-162,2112,2442,1632,1638,3002,163
2016-06-152,2762,3242,2242,22411,0002,224
2016-06-142,3132,3672,2662,2759,4002,275
2016-06-132,3972,4622,2802,3448,3002,344
2016-06-102,4932,4982,4512,45818,9002,458
2016-06-092,4842,4982,4742,4935,9002,493
2016-06-082,4722,4952,4702,4845,5002,484
2016-06-072,4482,4862,4382,4705,0002,470
2016-06-062,4682,4682,3982,4488,0002,448
2016-06-032,4542,5092,4542,4702,9002,470
2016-06-022,5602,5602,4252,4777,5002,477
2016-06-012,5602,5852,5522,5573,0002,557
2016-05-312,5252,5702,5042,5704,8002,570
2016-05-302,4762,5192,4612,5024,0002,502
2016-05-272,4502,5092,4502,5052,5002,505
2016-05-262,4982,5902,4462,4637,4002,463
2016-05-252,5002,5312,4602,4654,1002,465
2016-05-242,5002,5122,4712,4754,6002,475
2016-05-232,4902,5282,4322,5169,5002,516
2016-05-202,5822,5962,4502,49020,0002,490
2016-05-192,5652,6702,5032,58232,8002,582
2016-05-182,5492,6102,5002,59115,8002,591
2016-05-172,4292,5202,3632,5189,3002,518
2016-05-162,2112,3922,2112,38111,2002,381
2016-05-132,3512,4282,2362,25711,0002,257
2016-05-122,2532,3902,2512,3329,6002,332
2016-05-112,3332,3772,2832,2974,8002,297
2016-05-102,2162,3072,2132,2754,5002,275
2016-05-092,2002,2362,1822,2104,0002,210
2016-05-062,2402,2402,1672,2065,1002,206
2016-05-022,1842,2482,1452,19612,5002,196
2016-04-282,5082,5212,2512,31913,3002,319
2016-04-272,5042,5112,4652,4725,9002,472
2016-04-262,5202,5202,4392,4825,4002,482
2016-04-252,4652,5252,3992,52410,5002,524
2016-04-222,4092,4502,3102,42811,6002,428
2016-04-212,3672,4042,3672,3996,8002,399
2016-04-202,3482,3822,3482,3509,0002,350
2016-04-192,3172,3742,3002,34810,5002,348
2016-04-182,2382,2542,2052,2224,1002,222
2016-04-152,3282,3282,2662,2843,9002,284
2016-04-142,3002,3292,2572,3218,7002,321
2016-04-132,2022,2752,1982,2753,8002,275
2016-04-122,1152,2502,1152,2116,5002,211
2016-04-112,1692,1692,1252,1363,8002,136
2016-04-082,1262,1752,0712,1527,1002,152
2016-04-072,1422,1922,1422,1535,9002,153
2016-04-062,1522,1802,1462,1685,8002,168
2016-04-052,1992,2332,1652,1748,3002,174
2016-04-042,1902,2402,1902,2406,4002,240
2016-04-012,3292,3502,1902,19011,3002,190
2016-03-312,3722,4192,3192,3558,9002,355
2016-03-302,4582,4582,3942,3944,7002,394
2016-03-292,4322,4622,4082,4623,7002,462
2016-03-282,3892,4442,3782,4446,0002,444
2016-03-252,3862,4092,3502,3875,9002,387
2016-03-242,4792,4792,3932,3977,8002,397
2016-03-232,4972,4972,4432,4764,8002,476
2016-03-222,4162,4562,4032,4525,6002,452
2016-03-182,4282,4482,3712,3869,9002,386
2016-03-172,4402,4502,3912,4245,9002,424
2016-03-162,4102,4162,3572,3907,4002,390
2016-03-152,3582,4622,3372,3928,5002,392
2016-03-142,2652,4322,2652,32311,9002,323
2016-03-112,1492,2642,1492,25313,3002,253
2016-03-102,1492,1802,1132,1609,7002,160
2016-03-092,1492,1572,1092,1415,3002,141
2016-03-082,2392,2582,1602,1696,2002,169
2016-03-072,2422,2582,2212,2414,6002,241
2016-03-042,2422,2522,2082,2424,9002,242
2016-03-032,1722,2952,1722,2246,2002,224
2016-03-022,1402,2002,1382,17210,5002,172
2016-03-012,0722,0882,0222,0497,4002,049
2016-02-292,1852,2002,0782,0786,5002,078
2016-02-262,1612,2022,1402,1464,0002,146
2016-02-252,0452,1582,0392,1457,1002,145
2016-02-242,0262,0692,0172,0489,6002,048
2016-02-232,1102,1102,0572,0729,9002,072
2016-02-222,1242,1272,0952,1087,5002,108
2016-02-192,1822,1862,1242,1249,3002,124
2016-02-182,1172,1992,1112,18210,6002,182
2016-02-172,1122,1712,0662,09811,2002,098
2016-02-162,1762,1912,0912,09114,9002,091
2016-02-152,1002,2162,1002,2085,5002,208
2016-02-121,9582,2491,9582,02417,6002,024
2016-02-102,3452,3582,1502,15010,0002,150
2016-02-092,3642,4012,3012,34510,4002,345
2016-02-082,4142,4442,3902,4133,3002,413
2016-02-052,4832,5132,4132,4275,2002,427
2016-02-042,5252,5272,4692,4717,4002,471
2016-02-032,5932,6042,5052,5759,5002,575
2016-02-022,6052,6722,5832,59610,9002,596
2016-02-012,8422,8422,6552,66913,3002,669
2016-01-292,7132,8302,6712,8149,9002,814
2016-01-282,7192,7392,7022,7115,0002,711
2016-01-272,7202,7452,7082,7344,1002,734
2016-01-262,7232,7662,6622,6717,0002,671
2016-01-252,7982,8512,7712,8085,3002,808
2016-01-222,7582,7582,6952,7485,6002,748
2016-01-212,7132,7422,6422,6427,6002,642
2016-01-202,7772,7952,7132,71314,8002,713
2016-01-192,8102,8232,7612,7775,0002,777
2016-01-182,7552,8222,7532,7825,0002,782
2016-01-152,7562,7972,7492,7572,0002,757
2016-01-142,7182,7652,6902,7388,7002,738
2016-01-132,7502,8062,7502,7802,7002,780
2016-01-122,8002,8292,7142,7248,1002,724
2016-01-082,8592,9182,8282,82810,0002,828
2016-01-072,9332,9332,8212,8595,2002,859
2016-01-062,9212,9252,8702,8977,2002,897
2016-01-052,9012,9452,9012,9203,7002,920
2016-01-042,9492,9592,8972,93014,4002,930

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