1. HOME >
  2. 株価時系列 >
  3. 8364 >
  4. 2020年

8364 (株)清水銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7581,7581,7121,7157,7001,715
2020-12-291,7001,7501,7001,7506,8001,750
2020-12-281,6931,7131,6881,71310,9001,713
2020-12-251,6871,7211,6851,7058,1001,705
2020-12-241,6731,7051,6691,68716,1001,687
2020-12-231,7121,7121,6571,67314,1001,673
2020-12-221,7401,7401,6991,72014,9001,720
2020-12-211,7021,7441,6901,74418,0001,744
2020-12-181,7731,7781,7021,70224,6001,702
2020-12-171,7651,7831,7451,7738,7001,773
2020-12-161,7831,7871,7461,76213,2001,762
2020-12-151,7901,8071,7651,7657,3001,765
2020-12-141,8211,8431,7971,79912,3001,799
2020-12-111,7821,8481,7821,83515,3001,835
2020-12-101,8051,8151,7861,78615,9001,786
2020-12-091,8191,8491,8051,80511,0001,805
2020-12-081,8201,8381,7991,8169,6001,816
2020-12-071,8721,8771,8201,8208,7001,820
2020-12-041,9161,9161,8701,8707,5001,870
2020-12-031,9301,9481,8951,9169,8001,916
2020-12-021,9351,9771,8941,92927,4001,929
2020-12-011,9301,9301,8781,9059,4001,905
2020-11-301,9811,9811,8691,89011,6001,890
2020-11-271,9471,9721,9251,96718,1001,967
2020-11-261,8901,9471,8571,92517,8001,925
2020-11-251,8891,9081,8341,85716,3001,857
2020-11-241,8231,8721,8231,86116,3001,861
2020-11-201,7931,8101,7771,81011,1001,810
2020-11-191,8111,8111,7851,7937,2001,793
2020-11-181,8551,8551,7961,82510,5001,825
2020-11-171,8511,8701,8011,85723,1001,857
2020-11-161,8431,8511,8091,85116,3001,851
2020-11-131,8451,8451,7651,78613,7001,786
2020-11-121,8901,8901,8361,86413,9001,864
2020-11-111,8461,8811,8241,87935,5001,879
2020-11-101,8721,8771,7671,81531,5001,815
2020-11-091,8241,8241,7751,80913,3001,809
2020-11-061,7491,8001,7181,80021,6001,800
2020-11-051,7061,7511,6921,74921,5001,749
2020-11-041,7191,7621,6991,72030,0001,720
2020-11-021,6861,7201,6571,71924,0001,719
2020-10-301,6861,7101,6441,65521,7001,655
2020-10-291,7301,7381,6961,69615,8001,696
2020-10-281,7191,7351,6881,73522,5001,735
2020-10-271,7021,7381,6761,73813,5001,738
2020-10-261,7291,7291,6981,7068,9001,706
2020-10-231,7641,7641,7101,7309,0001,730
2020-10-221,7811,7811,7281,75111,6001,751
2020-10-211,7461,7971,7281,79214,4001,792
2020-10-201,7811,8001,7351,74014,5001,740
2020-10-191,7361,8041,7361,78112,9001,781
2020-10-161,7801,7951,7361,73611,5001,736
2020-10-151,7701,8111,7471,77716,9001,777
2020-10-141,7791,7891,7471,77117,3001,771
2020-10-131,8081,8111,7751,78910,7001,789
2020-10-121,8401,8401,7831,80710,7001,807
2020-10-091,8581,8581,8101,8268,1001,826
2020-10-081,8631,8721,8331,85913,6001,859
2020-10-071,8961,8961,8451,86311,9001,863
2020-10-061,8721,8961,8451,89614,4001,896
2020-10-051,8251,8831,8211,85015,5001,850
2020-10-021,9001,9001,8091,82522,9001,825
2020-09-301,9941,9941,8901,89021,2001,890
2020-09-292,0002,0001,9571,99630,6001,996
2020-09-281,9642,0421,9482,04138,5002,041
2020-09-251,8791,9621,8791,92922,3001,929
2020-09-241,9251,9251,8641,87917,9001,879
2020-09-231,9681,9731,9021,93024,1001,930
2020-09-181,9121,9731,8981,97324,5001,973
2020-09-171,9001,9371,8901,89817,3001,898
2020-09-161,8891,9001,8761,90015,9001,900
2020-09-151,8481,9021,8261,88932,1001,889
2020-09-141,8061,8481,8051,84844,7001,848
2020-09-111,7901,8101,7741,81021,6001,810
2020-09-101,7701,7801,7401,76118,9001,761
2020-09-091,7611,7831,7311,77319,9001,773
2020-09-081,7831,7891,7201,76816,9001,768
2020-09-071,7541,8601,7321,77950,1001,779
2020-09-041,6501,7411,6501,71443,3001,714
2020-09-031,6611,7291,6501,65024,6001,650
2020-09-021,6431,6681,6321,6615,2001,661
2020-09-011,6471,6571,6261,6438,0001,643
2020-08-311,6411,6941,6411,64719,6001,647
2020-08-281,6171,6711,5501,65542,1001,655
2020-08-271,6031,6501,5951,62111,1001,621
2020-08-261,6101,6181,5971,6037,9001,603
2020-08-251,6201,6361,6131,62110,1001,621
2020-08-241,6291,6291,6011,60110,8001,601
2020-08-211,6131,6391,6061,6117,6001,611
2020-08-201,6031,6231,5961,61110,5001,611
2020-08-191,6061,6131,5871,6037,8001,603
2020-08-181,6781,6781,6141,6349,1001,634
2020-08-171,6601,6601,6411,6523,1001,652
2020-08-141,6691,6691,6371,6435,6001,643
2020-08-131,6681,6681,6171,66010,9001,660
2020-08-121,6291,6841,6141,64511,1001,645
2020-08-111,5511,6531,5511,64516,6001,645
2020-08-071,5621,5781,5511,5559,7001,555
2020-08-061,5661,5791,5351,5759,2001,575
2020-08-051,5551,5631,5401,5508,5001,550
2020-08-041,5721,5961,5571,5958,1001,595
2020-08-031,4951,6001,4951,60017,6001,600
2020-07-311,5971,5971,4851,48514,0001,485
2020-07-301,5961,6181,5891,6069,8001,606
2020-07-291,5881,6021,5831,5835,4001,583
2020-07-281,6281,6281,5571,57413,8001,574
2020-07-271,5861,6111,5621,61124,7001,611
2020-07-221,6261,6281,5931,5939,4001,593
2020-07-211,6291,6431,6021,63119,3001,631
2020-07-201,6231,6451,6011,62918,1001,629
2020-07-171,6411,6411,6031,6207,7001,620
2020-07-161,5771,6581,5771,64913,7001,649
2020-07-151,6051,6311,5691,61723,4001,617
2020-07-141,5791,6211,5731,60810,4001,608
2020-07-131,5511,5951,5471,57918,3001,579
2020-07-101,6011,6061,5301,53022,5001,530
2020-07-091,6541,6541,5961,60221,8001,602
2020-07-081,6791,7131,6511,65112,6001,651
2020-07-071,7301,7301,6781,6796,7001,679
2020-07-061,6851,7401,6851,73016,1001,730
2020-07-031,7011,7251,6901,7258,5001,725
2020-07-021,7231,7431,7011,70110,2001,701
2020-07-011,7501,7531,7041,72618,7001,726
2020-06-301,7911,8141,7751,7755,1001,775
2020-06-291,8011,8031,7771,7914,6001,791
2020-06-261,7531,8111,7531,8117,6001,811
2020-06-251,7651,7651,7341,7486,4001,748
2020-06-241,7751,7751,7471,7494,0001,749
2020-06-231,7981,7981,7521,78711,9001,787
2020-06-221,8361,8581,7961,80210,3001,802
2020-06-191,8201,8781,8191,83621,3001,836
2020-06-181,8561,8561,8041,8197,5001,819
2020-06-171,8161,8681,8161,85913,2001,859
2020-06-161,7921,8211,7711,82011,4001,820
2020-06-151,7611,7681,7391,7566,9001,756
2020-06-121,7401,7791,7381,76114,4001,761
2020-06-111,7711,8041,7611,78710,8001,787
2020-06-101,8001,8011,7501,80125,5001,801
2020-06-091,8501,8501,8001,8009,1001,800
2020-06-081,8911,8911,8211,85019,8001,850
2020-06-051,8251,8861,8151,8589,7001,858
2020-06-041,8031,8241,7551,80713,4001,807
2020-06-031,8391,8471,7701,80315,8001,803
2020-06-021,8841,8841,7941,83915,3001,839
2020-06-011,8851,9041,7941,85615,6001,856
2020-05-291,8901,9091,8441,85213,8001,852
2020-05-281,8741,9091,8451,90323,8001,903
2020-05-271,8551,8751,7621,87527,1001,875
2020-05-261,8031,8551,7971,85513,4001,855
2020-05-251,7641,7801,7631,7692,4001,769
2020-05-221,7641,7781,7341,7787,9001,778
2020-05-211,7361,7611,6861,76113,0001,761
2020-05-201,7531,7531,6741,73314,3001,733
2020-05-191,7691,7691,7051,75316,1001,753
2020-05-181,8021,8051,7041,73916,3001,739
2020-05-151,7711,8071,7711,8072,6001,807
2020-05-141,8051,8181,7851,7865,0001,786
2020-05-131,8151,8151,7651,7997,3001,799
2020-05-121,7931,8131,7841,7873,9001,787
2020-05-111,7801,7961,7561,7834,3001,783
2020-05-081,7641,7911,7551,7904,2001,790
2020-05-071,8001,8101,7241,7456,0001,745
2020-05-011,7971,7971,7501,7846,7001,784
2020-04-301,7211,8491,7071,81422,6001,814
2020-04-281,8091,8091,6641,73910,7001,739
2020-04-271,7961,8001,7511,8007,8001,800
2020-04-241,7081,7901,6831,79013,0001,790
2020-04-231,6541,7081,6381,7087,9001,708
2020-04-221,6511,6651,6071,64626,3001,646
2020-04-211,7071,7101,6641,69116,4001,691
2020-04-201,7631,7631,7191,72114,8001,721
2020-04-171,8301,8341,7631,76317,8001,763
2020-04-161,7601,8551,7561,84716,8001,847
2020-04-151,8791,8791,7571,76012,6001,760
2020-04-141,7611,8891,7401,87920,2001,879
2020-04-131,8401,8401,7511,7588,7001,758
2020-04-101,7981,8671,7911,8449,2001,844
2020-04-091,8371,8381,7621,78612,2001,786
2020-04-081,7941,8441,7861,83716,6001,837
2020-04-071,7491,7951,7101,79511,5001,795
2020-04-061,7221,7491,6691,74912,4001,749
2020-04-031,7111,7531,6611,6825,7001,682
2020-04-021,7601,7601,6861,7117,9001,711
2020-04-011,8401,8581,7271,75613,4001,756
2020-03-311,9351,9501,8191,84714,4001,847
2020-03-301,9891,9971,8421,94020,1001,940
2020-03-271,9602,0501,9252,05032,8002,050
2020-03-261,8031,9681,8031,96031,3001,960
2020-03-251,8571,8571,7701,80316,9001,803
2020-03-241,7381,7861,6871,77824,1001,778
2020-03-231,6871,6981,5621,69820,9001,698
2020-03-191,5441,6871,5441,68723,6001,687
2020-03-181,5661,6161,5111,51417,7001,514
2020-03-171,4031,5481,3781,52645,4001,526
2020-03-161,4411,4991,4301,43120,0001,431
2020-03-131,4311,4801,3841,44150,6001,441
2020-03-121,5921,6191,5331,55227,5001,552
2020-03-111,6641,6981,6271,62716,7001,627
2020-03-101,5501,6371,5161,62422,8001,624
2020-03-091,6291,6431,5651,57922,4001,579
2020-03-061,7111,7331,6741,67623,3001,676
2020-03-051,7741,7791,7231,73513,7001,735
2020-03-041,7301,8271,7051,77419,0001,774
2020-03-031,8741,8741,7531,76521,1001,765
2020-03-021,7381,8291,7301,82917,3001,829
2020-02-281,7701,7731,7201,73817,5001,738
2020-02-271,8511,8551,7971,81017,2001,810
2020-02-261,8431,8801,8301,87114,4001,871
2020-02-251,9541,9541,8671,88325,3001,883
2020-02-211,9471,9811,9471,9766,7001,976
2020-02-201,9901,9901,9441,94711,7001,947
2020-02-192,0572,0991,9851,98940,2001,989
2020-02-182,0172,0171,9641,9679,4001,967
2020-02-172,0562,0562,0112,0175,1002,017
2020-02-142,0212,0562,0112,05610,6002,056
2020-02-132,0892,0892,0422,0554,5002,055
2020-02-122,1002,1022,0712,0795,8002,079
2020-02-102,0902,1142,0682,09612,1002,096
2020-02-072,1382,1462,1192,1212,6002,121
2020-02-062,1502,1602,1392,13913,9002,139
2020-02-052,1242,1352,1082,1218,9002,121
2020-02-04---2,066-2,066
2020-02-032,0572,0702,0432,0664,2002,066
2020-01-312,0402,0702,0352,0563,8002,056
2020-01-302,0292,0621,9912,06210,6002,062
2020-01-292,0612,0632,0362,0457,1002,045
2020-01-282,0292,0671,9972,06513,6002,065
2020-01-272,0022,0621,9862,06214,1002,062
2020-01-242,1002,1002,0382,0389,7002,038
2020-01-232,1192,1432,0972,0995,0002,099
2020-01-222,1052,1362,0872,12016,1002,120
2020-01-212,1392,1392,1052,11811,5002,118
2020-01-202,1552,1632,1192,11910,0002,119
2020-01-172,1452,1592,1302,15511,8002,155
2020-01-162,1512,1512,1092,1238,2002,123
2020-01-152,1572,1682,1302,1649,1002,164
2020-01-142,1522,1802,1282,17011,7002,170
2020-01-102,1662,1862,1462,1464,1002,146
2020-01-092,1702,1762,1452,1664,8002,166
2020-01-082,1392,1592,1082,13410,0002,134
2020-01-072,1452,1762,1402,1718,4002,171
2020-01-062,1362,1602,1072,13711,4002,137

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