8364 (株)清水銀行の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,610	1,644	1,606	1,613	10,500	1,613
2018-12-27	1,598	1,640	1,580	1,636	26,500	1,636
2018-12-26	1,491	1,533	1,487	1,526	20,600	1,526
2018-12-25	1,530	1,537	1,443	1,469	58,800	1,469
2018-12-21	1,582	1,585	1,531	1,564	45,400	1,564
2018-12-20	1,650	1,650	1,590	1,605	38,200	1,605
2018-12-19	1,673	1,673	1,639	1,650	20,900	1,650
2018-12-18	1,695	1,698	1,672	1,682	23,100	1,682
2018-12-17	1,710	1,720	1,686	1,698	28,700	1,698
2018-12-14	1,728	1,730	1,705	1,724	30,500	1,724
2018-12-13	1,750	1,750	1,719	1,728	29,200	1,728
2018-12-12	1,756	1,764	1,728	1,751	23,700	1,751
2018-12-11	1,774	1,785	1,720	1,725	22,000	1,725
2018-12-10	1,758	1,792	1,741	1,774	48,900	1,774
2018-12-07	1,784	1,784	1,740	1,758	31,500	1,758
2018-12-06	1,793	1,799	1,767	1,785	30,900	1,785
2018-12-05	1,849	1,849	1,785	1,792	41,200	1,792
2018-12-04	1,920	1,920	1,857	1,861	18,700	1,861
2018-12-03	1,910	1,928	1,893	1,911	26,100	1,911
2018-11-30	1,874	1,908	1,874	1,901	12,500	1,901
2018-11-29	1,873	1,910	1,867	1,874	18,100	1,874
2018-11-28	1,879	1,879	1,850	1,866	13,900	1,866
2018-11-27	1,870	1,880	1,847	1,871	24,800	1,871
2018-11-26	1,851	1,851	1,839	1,844	14,700	1,844
2018-11-22	1,852	1,859	1,833	1,851	10,700	1,851
2018-11-21	1,838	1,853	1,827	1,852	19,200	1,852
2018-11-20	1,851	1,874	1,835	1,858	19,500	1,858
2018-11-19	1,890	1,890	1,833	1,851	31,300	1,851
2018-11-16	1,905	1,913	1,875	1,880	19,500	1,880
2018-11-15	1,909	1,909	1,889	1,900	23,900	1,900
2018-11-14	1,927	1,935	1,902	1,910	17,800	1,910
2018-11-13	1,927	1,930	1,900	1,920	23,200	1,920
2018-11-12	1,965	1,986	1,930	1,936	17,700	1,936
2018-11-09	1,957	1,985	1,957	1,964	8,300	1,964
2018-11-08	1,954	1,971	1,948	1,957	15,000	1,957
2018-11-07	1,950	1,967	1,921	1,940	19,600	1,940
2018-11-06	1,942	1,955	1,931	1,936	11,800	1,936
2018-11-05	1,936	1,945	1,927	1,933	8,400	1,933
2018-11-02	1,955	1,955	1,907	1,936	33,400	1,936
2018-11-01	1,913	1,945	1,905	1,935	21,800	1,935
2018-10-31	1,906	1,926	1,897	1,913	31,400	1,913
2018-10-30	1,876	1,927	1,876	1,903	31,800	1,903
2018-10-29	1,904	1,927	1,875	1,880	18,900	1,880
2018-10-26	1,917	1,944	1,892	1,904	30,100	1,904
2018-10-25	1,951	1,962	1,912	1,912	29,100	1,912
2018-10-24	1,998	2,001	1,965	1,971	29,500	1,971
2018-10-23	2,050	2,050	1,988	1,989	17,600	1,989
2018-10-22	2,023	2,054	2,019	2,027	11,700	2,027
2018-10-19	1,999	2,035	1,998	2,023	16,500	2,023
2018-10-18	2,040	2,051	2,011	2,013	16,200	2,013
2018-10-17	2,030	2,043	2,017	2,023	12,300	2,023
2018-10-16	2,006	2,029	2,001	2,010	17,300	2,010
2018-10-15	2,053	2,053	2,006	2,016	29,400	2,016
2018-10-12	2,089	2,089	2,051	2,051	29,600	2,051
2018-10-11	2,100	2,130	2,069	2,087	32,800	2,087
2018-10-10	2,150	2,162	2,112	2,140	20,500	2,140
2018-10-09	2,190	2,205	2,121	2,130	29,500	2,130
2018-10-05	2,165	2,204	2,165	2,193	36,400	2,193
2018-10-04	2,152	2,184	2,146	2,180	18,900	2,180
2018-10-03	2,160	2,160	2,130	2,130	12,100	2,130
2018-10-02	2,153	2,166	2,124	2,160	25,500	2,160
2018-10-01	2,147	2,151	2,110	2,122	17,200	2,122
2018-09-28	2,115	2,190	2,115	2,138	28,900	2,138
2018-09-27	2,155	2,155	2,111	2,120	21,400	2,120
2018-09-26	2,162	2,192	2,140	2,156	34,600	2,156
2018-09-25	2,194	2,222	2,179	2,206	39,700	2,206
2018-09-21	2,173	2,219	2,169	2,169	71,100	2,169
2018-09-20	2,176	2,186	2,156	2,168	27,200	2,168
2018-09-19	2,197	2,197	2,163	2,171	30,700	2,171
2018-09-18	2,136	2,189	2,136	2,176	25,200	2,176
2018-09-14	2,151	2,155	2,127	2,134	25,200	2,134
2018-09-13	2,133	2,164	2,133	2,144	11,200	2,144
2018-09-12	2,164	2,169	2,108	2,132	28,700	2,132
2018-09-11	2,161	2,164	2,141	2,164	10,800	2,164
2018-09-10	2,085	2,175	2,084	2,164	27,100	2,164
2018-09-07	2,130	2,130	2,066	2,071	17,300	2,071
2018-09-06	2,101	2,131	2,066	2,122	14,800	2,122
2018-09-05	2,107	2,131	2,100	2,101	15,400	2,101
2018-09-04	2,134	2,164	2,097	2,107	28,600	2,107
2018-09-03	2,143	2,160	2,122	2,144	13,800	2,144
2018-08-31	2,158	2,173	2,138	2,152	8,800	2,152
2018-08-30	2,165	2,175	2,151	2,159	17,400	2,159
2018-08-29	2,126	2,167	2,119	2,153	28,500	2,153
2018-08-28	2,129	2,142	2,121	2,126	12,800	2,126
2018-08-27	2,090	2,128	2,090	2,120	14,200	2,120
2018-08-24	2,092	2,092	2,074	2,079	7,600	2,079
2018-08-23	2,106	2,110	2,074	2,078	7,300	2,078
2018-08-22	2,106	2,122	2,090	2,106	25,300	2,106
2018-08-21	2,117	2,117	2,082	2,092	7,100	2,092
2018-08-20	2,110	2,120	2,087	2,117	14,700	2,117
2018-08-17	2,089	2,125	2,078	2,103	12,800	2,103
2018-08-16	2,036	2,080	2,030	2,071	12,000	2,071
2018-08-15	2,084	2,090	2,037	2,058	12,400	2,058
2018-08-14	2,041	2,085	2,024	2,085	14,300	2,085
2018-08-13	2,074	2,074	2,029	2,041	22,000	2,041
2018-08-10	2,124	2,125	2,087	2,091	19,100	2,091
2018-08-09	2,125	2,138	2,103	2,128	13,100	2,128
2018-08-08	2,087	2,132	2,087	2,117	18,700	2,117
2018-08-07	2,095	2,098	2,056	2,078	29,700	2,078
2018-08-06	2,102	2,129	2,080	2,081	30,300	2,081
2018-08-03	2,188	2,191	2,111	2,113	45,600	2,113
2018-08-02	2,208	2,237	2,199	2,214	73,300	2,214
2018-08-01	2,154	2,198	2,151	2,197	32,600	2,197
2018-07-31	2,214	2,235	2,149	2,149	71,800	2,149
2018-07-30	2,123	2,216	2,117	2,210	125,300	2,210
2018-07-27	2,085	2,096	2,051	2,073	24,900	2,073
2018-07-26	2,063	2,085	2,059	2,079	16,200	2,079
2018-07-25	2,080	2,097	2,053	2,058	15,800	2,058
2018-07-24	2,094	2,113	2,072	2,080	35,900	2,080
2018-07-23	2,034	2,093	2,034	2,089	50,100	2,089
2018-07-20	2,007	2,039	2,005	2,015	33,500	2,015
2018-07-19	2,020	2,023	2,000	2,005	27,300	2,005
2018-07-18	2,015	2,032	2,011	2,017	16,900	2,017
2018-07-17	2,002	2,025	2,000	2,011	20,600	2,011
2018-07-13	2,026	2,026	2,000	2,007	26,500	2,007
2018-07-12	2,016	2,040	2,012	2,026	13,200	2,026
2018-07-11	2,027	2,027	1,987	2,014	50,900	2,014
2018-07-10	2,060	2,074	2,032	2,059	29,100	2,059
2018-07-09	2,006	2,026	1,997	2,015	19,200	2,015
2018-07-06	1,986	2,021	1,986	2,020	23,300	2,020
2018-07-05	2,018	2,018	1,976	1,981	57,100	1,981
2018-07-04	2,031	2,050	2,022	2,022	31,500	2,022
2018-07-03	2,092	2,109	2,037	2,047	38,500	2,047
2018-07-02	2,116	2,139	2,082	2,087	28,200	2,087
2018-06-29	2,065	2,126	2,065	2,120	26,200	2,120
2018-06-28	2,093	2,114	2,056	2,078	75,000	2,078
2018-06-27	2,108	2,110	2,091	2,103	41,800	2,103
2018-06-26	2,135	2,147	2,105	2,122	18,700	2,122
2018-06-25	2,145	2,159	2,127	2,139	33,700	2,139
2018-06-22	2,100	2,141	2,083	2,141	59,800	2,141
2018-06-21	2,143	2,146	2,105	2,106	46,400	2,106
2018-06-20	2,153	2,160	2,101	2,143	96,000	2,143
2018-06-19	2,202	2,212	2,135	2,153	130,800	2,153
2018-06-18	2,202	2,210	2,170	2,185	59,100	2,185
2018-06-15	2,234	2,239	2,182	2,206	111,800	2,206
2018-06-14	2,229	2,247	2,200	2,226	136,700	2,226
2018-06-13	2,195	2,240	2,193	2,239	201,100	2,239
2018-06-12	2,191	2,197	2,181	2,193	707,800	2,193
2018-06-11	2,200	2,207	2,180	2,180	160,300	2,180
2018-06-08	2,201	2,223	2,194	2,211	218,800	2,211
2018-06-07	2,191	2,198	2,173	2,190	115,600	2,190
2018-06-06	2,205	2,206	2,193	2,193	356,700	2,193
2018-06-05	2,213	2,222	2,199	2,205	389,200	2,205
2018-06-04	2,209	2,330	2,191	2,261	397,800	2,261
2018-06-01	2,244	2,287	2,215	2,217	149,000	2,217
2018-05-31	2,330	2,330	2,248	2,285	151,000	2,285
2018-05-30	2,300	2,352	2,300	2,343	91,900	2,343
2018-05-29	2,385	2,388	2,320	2,345	139,700	2,345
2018-05-28	2,433	2,467	2,400	2,414	401,700	2,414
2018-05-25	2,939	2,948	2,868	2,883	29,200	2,883
2018-05-24	3,050	3,050	2,951	2,969	17,100	2,969
2018-05-23	3,135	3,145	3,040	3,050	14,100	3,050
2018-05-22	3,185	3,185	3,150	3,160	5,200	3,160
2018-05-21	3,280	3,280	3,160	3,180	9,800	3,180
2018-05-18	3,355	3,355	3,275	3,280	5,300	3,280
2018-05-17	3,340	3,355	3,335	3,355	4,000	3,355
2018-05-16	3,315	3,340	3,290	3,335	5,800	3,335
2018-05-15	3,315	3,325	3,300	3,325	4,100	3,325
2018-05-14	3,240	3,340	3,200	3,320	9,900	3,320
2018-05-11	3,180	3,240	3,155	3,240	8,300	3,240
2018-05-10	3,200	3,220	3,180	3,220	3,900	3,220
2018-05-09	3,200	3,200	3,155	3,200	4,000	3,200
2018-05-08	3,075	3,190	3,070	3,160	9,500	3,160
2018-05-07	3,050	3,055	3,025	3,050	3,400	3,050
2018-05-02	3,040	3,060	3,005	3,050	4,100	3,050
2018-05-01	3,045	3,055	2,983	3,010	12,100	3,010
2018-04-27	3,125	3,125	3,045	3,080	6,300	3,080
2018-04-26	3,130	3,145	3,110	3,130	5,800	3,130
2018-04-25	3,055	3,130	3,055	3,110	4,400	3,110
2018-04-24	3,075	3,130	3,075	3,125	8,600	3,125
2018-04-23	3,005	3,055	3,005	3,035	4,700	3,035
2018-04-20	2,995	3,005	2,974	2,993	7,700	2,993
2018-04-19	3,035	3,035	2,987	3,000	6,500	3,000
2018-04-18	3,025	3,040	2,990	3,040	7,100	3,040
2018-04-17	3,005	3,015	2,979	2,983	3,000	2,983
2018-04-16	3,040	3,050	2,995	3,035	5,400	3,035
2018-04-13	2,946	3,015	2,946	2,998	4,200	2,998
2018-04-12	2,944	2,970	2,921	2,946	3,200	2,946
2018-04-11	2,940	2,965	2,930	2,944	3,300	2,944
2018-04-10	2,926	2,975	2,919	2,958	2,700	2,958
2018-04-09	2,904	2,951	2,904	2,926	4,400	2,926
2018-04-06	2,939	2,966	2,930	2,940	4,600	2,940
2018-04-05	2,946	3,020	2,910	2,975	7,300	2,975
2018-04-04	2,839	2,955	2,839	2,955	8,000	2,955
2018-04-03	2,853	2,860	2,821	2,833	5,900	2,833
2018-03-30	3,010	3,010	2,940	2,959	2,300	2,959
2018-03-29	2,900	2,970	2,897	2,970	6,000	2,970
2018-03-28	2,853	2,897	2,796	2,886	6,400	2,886
2018-03-27	2,837	2,940	2,835	2,940	11,200	2,940
2018-03-26	2,733	2,806	2,733	2,806	7,300	2,806
2018-03-23	2,850	2,857	2,760	2,780	14,100	2,780
2018-03-22	2,874	2,878	2,836	2,866	3,300	2,866
2018-03-20	2,841	2,897	2,841	2,866	9,100	2,866
2018-03-19	2,907	2,919	2,873	2,881	3,700	2,881
2018-03-16	2,937	2,949	2,891	2,945	13,100	2,945
2018-03-15	2,947	2,947	2,908	2,912	4,500	2,912
2018-03-14	2,915	2,962	2,915	2,947	4,700	2,947
2018-03-13	2,880	2,926	2,866	2,924	6,000	2,924
2018-03-12	2,859	2,906	2,844	2,906	7,700	2,906
2018-03-09	2,892	2,900	2,825	2,843	15,300	2,843
2018-03-08	2,864	2,915	2,861	2,889	7,100	2,889
2018-03-07	2,871	2,898	2,839	2,868	8,000	2,868
2018-03-06	2,858	2,902	2,852	2,880	4,900	2,880
2018-03-05	2,846	2,857	2,816	2,822	4,800	2,822
2018-03-02	2,875	2,893	2,846	2,865	11,200	2,865
2018-03-01	2,960	2,960	2,870	2,885	9,000	2,885
2018-02-28	3,005	3,005	2,962	2,962	4,700	2,962
2018-02-27	3,070	3,070	3,005	3,020	3,500	3,020
2018-02-26	3,050	3,050	3,005	3,015	2,900	3,015
2018-02-23	2,986	3,010	2,960	3,010	2,000	3,010
2018-02-22	3,005	3,015	2,970	2,987	4,100	2,987
2018-02-21	3,005	3,050	2,977	2,991	6,300	2,991
2018-02-20	3,025	3,025	2,966	3,005	7,700	3,005
2018-02-19	2,999	3,070	2,999	3,015	7,800	3,015
2018-02-16	2,934	2,971	2,910	2,934	5,500	2,934
2018-02-15	2,908	2,995	2,908	2,912	7,800	2,912
2018-02-14	2,926	2,950	2,895	2,897	7,000	2,897
2018-02-13	3,015	3,045	2,909	2,919	15,400	2,919
2018-02-09	3,010	3,020	2,944	2,975	16,500	2,975
2018-02-08	3,055	3,110	3,030	3,050	13,400	3,050
2018-02-07	3,120	3,345	3,045	3,045	14,900	3,045
2018-02-06	3,250	3,250	3,040	3,065	17,500	3,065
2018-02-05	3,435	3,435	3,295	3,295	9,400	3,295
2018-02-02	3,480	3,480	3,435	3,450	7,700	3,450
2018-02-01	3,315	3,515	3,305	3,485	16,100	3,485
2018-01-31	3,320	3,365	3,245	3,245	10,100	3,245
2018-01-30	3,315	3,320	3,255	3,280	10,200	3,280
2018-01-29	3,230	3,350	3,215	3,295	12,400	3,295
2018-01-26	3,210	3,230	3,200	3,210	8,200	3,210
2018-01-25	3,310	3,310	3,210	3,210	16,000	3,210
2018-01-24	3,305	3,325	3,270	3,310	4,600	3,310
2018-01-23	3,305	3,345	3,265	3,345	8,300	3,345
2018-01-22	3,275	3,285	3,230	3,245	5,600	3,245
2018-01-19	3,310	3,320	3,260	3,265	5,800	3,265
2018-01-18	3,390	3,390	3,295	3,310	7,200	3,310
2018-01-17	3,345	3,375	3,345	3,355	8,600	3,355
2018-01-16	3,440	3,440	3,340	3,380	6,700	3,380
2018-01-15	3,330	3,420	3,305	3,420	6,800	3,420
2018-01-12	3,310	3,360	3,285	3,330	9,800	3,330
2018-01-11	3,375	3,385	3,320	3,335	4,800	3,335
2018-01-10	3,355	3,405	3,345	3,380	5,400	3,380
2018-01-09	3,375	3,395	3,330	3,365	6,000	3,365
2018-01-05	3,395	3,440	3,345	3,380	8,500	3,380
2018-01-04	3,295	3,350	3,240	3,350	7,300	3,350

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 [2018年度]

8364 (株)清水銀行の時系列データ [2018年度]