1. HOME >
  2. 株価時系列 >
  3. 8364 >
  4. 2019年

8364 (株)清水銀行 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,1752,1902,1562,1775,4002,177
2019-12-272,1762,1962,1602,1956,0002,195
2019-12-262,1362,1762,1192,1766,8002,176
2019-12-252,1622,1622,1212,1364,9002,136
2019-12-242,1702,1702,1432,1626,5002,162
2019-12-232,1762,1762,1362,1597,6002,159
2019-12-202,1902,1982,1652,17613,7002,176
2019-12-192,1812,1902,1682,1909,7002,190
2019-12-182,1892,2072,1692,20616,5002,206
2019-12-172,1602,1992,1412,19918,9002,199
2019-12-162,1592,1722,1402,15612,1002,156
2019-12-132,1122,1722,1052,15939,1002,159
2019-12-122,1052,1052,0782,08110,9002,081
2019-12-112,1292,1292,0902,09915,3002,099
2019-12-102,1802,1802,1262,12925,2002,129
2019-12-092,1852,1942,1702,18413,6002,184
2019-12-062,1732,2042,1632,18913,7002,189
2019-12-052,1452,1812,1382,1748,8002,174
2019-12-042,1152,1402,0892,1408,3002,140
2019-12-032,1482,1682,1282,1417,6002,141
2019-12-022,1852,2092,1512,18017,6002,180
2019-11-292,1592,1912,1562,18812,0002,188
2019-11-282,1392,1592,1202,15112,4002,151
2019-11-272,1102,1462,0932,13911,4002,139
2019-11-262,1572,1642,1292,13516,2002,135
2019-11-252,1262,1702,1262,1446,5002,144
2019-11-222,1182,1492,1122,12619,8002,126
2019-11-212,0552,1292,0552,12323,7002,123
2019-11-202,0982,0982,0122,06335,3002,063
2019-11-192,0852,1352,0802,09620,6002,096
2019-11-182,1462,1472,0692,08018,2002,080
2019-11-152,0802,1932,0802,17148,8002,171
2019-11-142,0952,1292,0652,08030,9002,080
2019-11-132,0282,1182,0282,10436,4002,104
2019-11-122,0062,0311,9692,02924,0002,029
2019-11-111,9332,0041,8982,00223,8002,002
2019-11-081,9701,9841,8941,93216,8001,932
2019-11-072,0142,0141,9381,95422,1001,954
2019-11-061,9872,0251,9822,01418,7002,014
2019-11-051,9601,9961,9551,99217,0001,992
2019-11-011,9431,9591,9251,9595,8001,959
2019-10-311,9751,9981,9371,96216,9001,962
2019-10-301,9452,0001,9322,00022,2002,000
2019-10-291,9181,9491,9171,9467,0001,946
2019-10-281,9381,9461,9131,9147,8001,914
2019-10-251,9221,9381,9031,9388,4001,938
2019-10-241,9351,9421,8901,93013,2001,930
2019-10-231,9371,9371,8791,92410,1001,924
2019-10-211,9401,9461,9211,9238,7001,923
2019-10-181,9261,9601,9141,93216,8001,932
2019-10-171,9131,9251,8981,92012,3001,920
2019-10-161,8981,9121,8901,90612,0001,906
2019-10-151,8751,8981,8721,8799,8001,879
2019-10-111,8621,8721,8501,8546,4001,854
2019-10-101,8791,8791,8381,8624,1001,862
2019-10-091,8391,8891,8391,8895,2001,889
2019-10-081,8461,8481,8301,8423,1001,842
2019-10-071,8531,8631,8171,8406,3001,840
2019-10-041,8641,8681,8391,8534,8001,853
2019-10-031,8731,8891,8481,8655,8001,865
2019-10-021,8401,9161,8401,90310,7001,903
2019-10-011,8291,8711,8281,8646,3001,864
2019-09-301,8691,8691,8321,8428,8001,842
2019-09-271,9061,9061,8281,86916,2001,869
2019-09-261,9211,9291,9001,91416,7001,914
2019-09-251,9181,9181,8831,91411,0001,914
2019-09-241,9191,9281,8981,9137,2001,913
2019-09-201,9041,9191,8861,9198,7001,919
2019-09-191,8921,9141,8841,90414,5001,904
2019-09-181,9321,9321,8871,8969,5001,896
2019-09-171,9081,9321,8951,92911,0001,929
2019-09-131,8961,9241,8551,91725,1001,917
2019-09-121,9271,9271,8871,90413,6001,904
2019-09-111,8731,9161,8681,91324,5001,913
2019-09-101,8351,8801,8271,87314,4001,873
2019-09-091,7671,8431,7671,84314,9001,843
2019-09-061,8011,8211,7971,8074,3001,807
2019-09-051,7971,8231,7881,80813,0001,808
2019-09-041,8001,8051,7701,7819,6001,781
2019-09-031,8031,8201,8031,8073,1001,807
2019-09-021,7731,8161,7701,80919,3001,809
2019-08-301,7201,8081,7201,80018,2001,800
2019-08-291,7281,7391,7051,7055,3001,705
2019-08-281,7411,7471,7271,7406,8001,740
2019-08-271,7371,7631,7321,7329,4001,732
2019-08-261,7421,7611,7301,73410,3001,734
2019-08-231,7561,7761,7561,7752,2001,775
2019-08-221,7771,7771,7561,7708,3001,770
2019-08-211,7681,7841,7571,77411,5001,774
2019-08-201,7341,7691,7341,76811,2001,768
2019-08-191,7181,7301,7081,7153,0001,715
2019-08-161,7131,7221,7101,7143,5001,714
2019-08-151,7191,7191,6851,7084,6001,708
2019-08-141,8091,8091,7131,74313,4001,743
2019-08-131,6601,6981,6551,69010,5001,690
2019-08-091,7051,7111,6911,6925,2001,692
2019-08-081,6931,7091,6711,6918,9001,691
2019-08-071,6961,7401,6951,70021,7001,700
2019-08-061,7101,7311,6821,72011,0001,720
2019-08-051,7801,7801,7501,75024,2001,750
2019-08-021,8511,8511,7831,80314,4001,803
2019-08-011,8531,8681,8351,8606,7001,860
2019-07-311,8601,8921,8581,85810,7001,858
2019-07-301,8881,8981,8551,89216,7001,892
2019-07-291,8131,8931,7951,89310,9001,893
2019-07-261,8351,8621,8191,8354,5001,835
2019-07-251,8381,8681,8351,8685,2001,868
2019-07-241,8461,8461,8201,8299,1001,829
2019-07-231,8601,8631,8421,8509,1001,850
2019-07-221,8531,8591,8391,8527,0001,852
2019-07-191,8141,8491,8091,83715,8001,837
2019-07-181,8621,8621,7981,80815,2001,808
2019-07-171,8781,8841,8461,85611,4001,856
2019-07-161,8461,8811,8461,87813,5001,878
2019-07-121,8741,8741,8421,8527,7001,852
2019-07-111,8241,8801,8241,87410,1001,874
2019-07-101,8311,8391,8161,82610,2001,826
2019-07-091,8461,8581,8331,8439,7001,843
2019-07-081,8681,8931,8381,84714,1001,847
2019-07-051,8531,8781,8501,8688,7001,868
2019-07-041,8161,8811,8161,84712,8001,847
2019-07-031,8201,8431,7301,81621,8001,816
2019-07-021,8421,8531,8131,81312,5001,813
2019-07-011,8301,8461,8051,84615,9001,846
2019-06-281,8101,8451,8001,81111,6001,811
2019-06-271,8271,8371,8141,8205,9001,820
2019-06-261,8561,8631,8231,8265,8001,826
2019-06-251,8801,8941,8541,85410,0001,854
2019-06-241,8731,8801,8561,88014,6001,880
2019-06-211,8501,8761,8501,86019,7001,860
2019-06-201,8331,8601,8331,84019,1001,840
2019-06-191,7901,8481,7901,82917,4001,829
2019-06-181,8061,8121,7671,77819,7001,778
2019-06-171,7931,8171,7911,8018,0001,801
2019-06-141,8191,8191,7981,80017,0001,800
2019-06-131,8211,8211,7871,80710,6001,807
2019-06-121,8041,8351,7981,82115,5001,821
2019-06-111,7991,8291,7791,81018,6001,810
2019-06-101,7781,8101,7771,79912,1001,799
2019-06-071,7551,7841,7411,7719,1001,771
2019-06-061,7971,7971,7671,76712,5001,767
2019-06-051,7331,8051,7331,80011,0001,800
2019-06-041,7011,7381,7011,7307,3001,730
2019-06-031,7061,7161,7001,7087,9001,708
2019-05-311,7271,7311,7191,7256,8001,725
2019-05-301,7211,7401,7211,7295,3001,729
2019-05-291,7501,7551,7321,7357,4001,735
2019-05-281,7811,7891,7501,7508,9001,750
2019-05-271,7611,7841,7611,7813,5001,781
2019-05-241,7431,7701,7261,75210,8001,752
2019-05-231,7951,7951,7431,75211,2001,752
2019-05-221,8401,8401,7921,79511,6001,795
2019-05-211,7811,8401,7811,84024,9001,840
2019-05-201,7501,8021,7501,78117,3001,781
2019-05-171,7131,7421,7131,7368,7001,736
2019-05-161,6871,7141,6841,7108,5001,710
2019-05-151,6701,7001,6401,69014,1001,690
2019-05-141,6061,6891,6001,67616,6001,676
2019-05-131,5921,6871,5881,64816,7001,648
2019-05-101,6501,6761,5511,61630,7001,616
2019-05-091,6771,6821,6541,65813,7001,658
2019-05-081,7011,7051,6801,69417,3001,694
2019-05-071,7441,7571,7231,73312,8001,733
2019-04-261,7501,7801,7501,76124,3001,761
2019-04-251,7771,8121,7561,80212,9001,802
2019-04-241,8221,8221,7601,77813,0001,778
2019-04-231,8161,8191,7881,81510,2001,815
2019-04-221,8121,8191,8031,8078,0001,807
2019-04-191,8001,8221,8001,81214,4001,812
2019-04-181,8101,8131,7751,78410,5001,784
2019-04-171,8001,8221,8001,8105,0001,810
2019-04-161,8091,8231,7991,7993,9001,799
2019-04-151,7811,8591,7811,82922,2001,829
2019-04-121,7971,7971,7631,76310,4001,763
2019-04-111,8001,8141,7711,80211,6001,802
2019-04-101,8051,8091,7871,8047,0001,804
2019-04-091,8021,8201,8001,80613,2001,806
2019-04-081,8271,8301,8131,8195,7001,819
2019-04-051,8151,8451,8101,83020,9001,830
2019-04-041,8241,8321,8031,82610,9001,826
2019-04-031,8441,8511,8021,81620,2001,816
2019-04-021,8861,8891,8411,85712,3001,857
2019-04-011,8091,8481,8061,84619,2001,846
2019-03-291,9001,9011,8181,81820,1001,818
2019-03-281,9131,9131,8641,87024,6001,870
2019-03-271,8901,9331,8691,91431,6001,914
2019-03-261,8631,9491,8631,94923,4001,949
2019-03-251,9011,9031,8271,86228,4001,862
2019-03-221,8761,9371,8551,93525,5001,935
2019-03-201,8221,8531,8221,85312,9001,853
2019-03-191,8651,8651,8001,82116,1001,821
2019-03-181,8701,8701,8351,85222,4001,852
2019-03-151,8601,8941,8601,86923,5001,869
2019-03-141,8511,8581,8431,8546,4001,854
2019-03-131,8561,8631,8411,8449,8001,844
2019-03-121,8651,8681,8501,8568,0001,856
2019-03-111,8471,8661,8451,8489,3001,848
2019-03-081,8401,8671,8201,85340,3001,853
2019-03-071,9561,9561,8401,87251,1001,872
2019-03-061,9972,0181,9501,97345,0001,973
2019-03-051,9301,9921,9061,98258,2001,982
2019-03-041,9291,9421,8811,92338,2001,923
2019-03-011,8971,9081,8751,89634,3001,896
2019-02-281,8501,8731,8401,85725,8001,857
2019-02-271,8271,8501,8061,84027,3001,840
2019-02-261,8021,8251,7771,80631,2001,806
2019-02-251,7761,8101,7701,80222,9001,802
2019-02-221,7611,7871,7391,75726,5001,757
2019-02-211,7801,7801,7621,77210,7001,772
2019-02-201,7391,7781,7391,76221,3001,762
2019-02-191,7081,7431,6971,73919,6001,739
2019-02-181,7391,7451,6911,69221,3001,692
2019-02-151,6721,7141,6701,70618,4001,706
2019-02-141,6501,6901,6501,68916,9001,689
2019-02-131,6601,6721,6341,65615,7001,656
2019-02-121,5961,6551,5961,65116,5001,651
2019-02-081,5911,6191,5861,59714,4001,597
2019-02-071,5931,6301,5831,61522,8001,615
2019-02-061,6091,6301,5811,60638,9001,606
2019-02-051,5901,6131,5901,61115,3001,611
2019-02-041,5571,6071,5541,57433,3001,574
2019-02-011,5321,5511,4981,55038,3001,550
2019-01-311,5101,5691,5101,55241,5001,552
2019-01-301,5351,5351,4841,48744,2001,487
2019-01-291,5751,5761,5451,55121,1001,551
2019-01-281,6601,6661,5851,58735,8001,587
2019-01-251,6351,6771,6351,65018,4001,650
2019-01-241,6211,6451,6211,6315,2001,631
2019-01-231,6181,6401,6071,62110,5001,621
2019-01-221,6541,6581,6221,6359,0001,635
2019-01-211,6421,6471,6161,64221,9001,642
2019-01-181,6181,6251,6021,60219,6001,602
2019-01-171,6061,6461,5951,61216,8001,612
2019-01-161,6381,6381,5911,59712,0001,597
2019-01-151,6601,6671,6391,65516,9001,655
2019-01-111,6831,6831,6651,6744,4001,674
2019-01-101,6861,7001,6621,68314,9001,683
2019-01-091,7141,7281,6901,6999,2001,699
2019-01-081,6781,7151,6781,7109,5001,710
2019-01-071,6851,7061,6561,66814,7001,668
2019-01-041,5801,6521,5721,64728,0001,647

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