清水銀行(8364)の株価時系列情報
清水銀行(8364)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 5,609 | 5,609 | 5,609 | 5,609 | 100 |
| 1985/12/26 | 5,609 | 5,609 | 5,609 | 5,609 | 100 |
| 1985/12/25 | 5,609 | 5,609 | 5,609 | 5,609 | 698 |
| 1985/12/24 | 5,609 | 5,609 | 5,609 | 5,609 | 8,770 |
| 1985/12/23 | 5,609 | 5,609 | 5,609 | 5,609 | 498 |
| 1985/12/20 | 5,609 | 5,609 | 5,609 | 5,609 | 498 |
| 1985/12/19 | 5,609 | 5,609 | 5,609 | 5,609 | 498 |
| 1985/12/18 | 5,599 | 5,609 | 5,599 | 5,609 | 598 |
| 1985/12/17 | 5,609 | 5,609 | 5,599 | 5,609 | 1,196 |
| 1985/12/13 | 5,609 | 5,609 | 5,609 | 5,609 | 199 |
| 1985/12/12 | 5,609 | 5,609 | 5,609 | 5,609 | 399 |
| 1985/12/11 | 5,609 | 5,609 | 5,609 | 5,609 | 598 |
| 1985/12/09 | 5,609 | 5,609 | 5,609 | 5,609 | 1,096 |
| 1985/12/06 | 5,609 | 5,609 | 5,599 | 5,609 | 1,694 |
| 1985/12/05 | 5,609 | 5,609 | 5,609 | 5,609 | 897 |
| 1985/12/03 | 5,609 | 5,609 | 5,609 | 5,609 | 997 |
| 1985/12/02 | 5,609 | 5,609 | 5,609 | 5,609 | 1,993 |
| 1985/11/28 | 5,609 | 5,609 | 5,599 | 5,609 | 1,794 |
| 1985/11/27 | 5,609 | 5,609 | 5,609 | 5,609 | 5,083 |
| 1985/11/26 | 5,609 | 5,609 | 5,609 | 5,609 | 299 |
| 1985/11/25 | 5,609 | 5,609 | 5,609 | 5,609 | 1,296 |
| 1985/11/22 | 5,609 | 5,609 | 5,609 | 5,609 | 399 |
| 1985/11/21 | 5,609 | 5,609 | 5,609 | 5,609 | 498 |
| 1985/11/20 | 5,609 | 5,609 | 5,609 | 5,609 | 1,495 |
| 1985/11/18 | 5,609 | 5,609 | 5,609 | 5,609 | 598 |
| 1985/11/15 | 5,609 | 5,609 | 5,609 | 5,609 | 2,990 |
| 1985/11/14 | 5,609 | 5,609 | 5,609 | 5,609 | 2,292 |
| 1985/11/13 | 5,609 | 5,609 | 5,609 | 5,609 | 3,687 |
| 1985/11/11 | 5,609 | 5,609 | 5,609 | 5,609 | 2,591 |
| 1985/11/08 | 5,609 | 5,609 | 5,609 | 5,609 | 1,296 |
| 1985/11/07 | 5,609 | 5,609 | 5,609 | 5,609 | 598 |
| 1985/11/06 | 5,609 | 5,609 | 5,609 | 5,609 | 5,780 |
| 1985/11/05 | 5,619 | 5,619 | 5,609 | 5,619 | 8,870 |
| 1985/11/02 | 5,629 | 5,629 | 5,629 | 5,629 | 199 |
| 1985/11/01 | 5,629 | 5,629 | 5,629 | 5,629 | 199 |
| 1985/10/31 | 5,629 | 5,629 | 5,629 | 5,629 | 797 |
| 1985/10/30 | 5,619 | 5,629 | 5,619 | 5,629 | 3,089 |
| 1985/10/29 | 5,609 | 5,609 | 5,609 | 5,609 | 30,994 |
| 1985/10/28 | 5,569 | 5,629 | 5,529 | 5,629 | 12,258 |
| 1985/10/25 | 5,609 | 5,609 | 5,609 | 5,609 | 4,684 |
| 1985/10/24 | 5,609 | 5,609 | 5,609 | 5,609 | 2,292 |
| 1985/10/23 | 5,609 | 5,609 | 5,599 | 5,609 | 7,873 |
| 1985/10/22 | 5,609 | 5,609 | 5,609 | 5,609 | 1,296 |
| 1985/10/21 | 5,609 | 5,629 | 5,609 | 5,629 | 897 |
| 1985/10/18 | 5,609 | 5,609 | 5,609 | 5,609 | 2,990 |
| 1985/10/17 | 5,609 | 5,619 | 5,609 | 5,609 | 15,946 |
| 1985/10/15 | 5,619 | 5,619 | 5,619 | 5,619 | 1,993 |
| 1985/10/14 | 5,619 | 5,619 | 5,619 | 5,619 | 5,980 |
| 1985/10/11 | 5,619 | 5,619 | 5,619 | 5,619 | 199 |
| 1985/10/09 | 5,629 | 5,629 | 5,629 | 5,629 | 3,986 |
| 1985/10/08 | 5,629 | 5,629 | 5,629 | 5,629 | 5,282 |
| 1985/10/04 | 5,639 | 5,639 | 5,639 | 5,639 | 8,371 |
| 1985/10/03 | 5,669 | 5,669 | 5,639 | 5,639 | 7,275 |
| 1985/10/02 | 5,639 | 5,639 | 5,639 | 5,639 | 6,378 |
| 1985/10/01 | 5,639 | 5,639 | 5,639 | 5,639 | 5,083 |
| 1985/09/30 | 5,639 | 5,639 | 5,639 | 5,639 | 5,980 |
| 1985/09/28 | 5,649 | 5,649 | 5,639 | 5,639 | 2,193 |
| 1985/09/27 | 5,669 | 5,669 | 5,649 | 5,649 | 6,079 |
| 1985/09/26 | 5,669 | 5,669 | 5,649 | 5,669 | 3,986 |
| 1985/09/25 | 5,709 | 5,709 | 5,689 | 5,689 | 4,485 |
| 1985/09/24 | 5,709 | 5,709 | 5,709 | 5,709 | 1,096 |
| 1985/09/21 | 5,709 | 5,709 | 5,709 | 5,709 | 2,093 |
| 1985/09/20 | 5,709 | 5,709 | 5,709 | 5,709 | 2,591 |
| 1985/09/19 | 5,709 | 5,709 | 5,709 | 5,709 | 997 |
| 1985/09/18 | 5,719 | 5,719 | 5,709 | 5,709 | 11,062 |
| 1985/09/17 | 5,719 | 5,719 | 5,719 | 5,719 | 1,495 |
| 1985/09/13 | 5,719 | 5,719 | 5,719 | 5,719 | 2,591 |
| 1985/09/12 | 5,719 | 5,740 | 5,719 | 5,740 | 1,196 |
| 1985/09/11 | 5,719 | 5,740 | 5,719 | 5,740 | 897 |
| 1985/09/10 | 5,740 | 5,740 | 5,719 | 5,719 | 20,032 |
| 1985/09/09 | 5,740 | 5,740 | 5,740 | 5,740 | 1,595 |
| 1985/09/07 | 5,740 | 5,740 | 5,740 | 5,740 | 698 |
| 1985/09/06 | 5,719 | 5,750 | 5,719 | 5,740 | 2,292 |
| 1985/09/05 | 5,760 | 5,760 | 5,750 | 5,750 | 3,289 |
| 1985/09/04 | 5,750 | 5,750 | 5,750 | 5,750 | 3,787 |
| 1985/09/03 | 5,750 | 5,750 | 5,750 | 5,750 | 1,395 |
| 1985/09/02 | 5,750 | 5,750 | 5,750 | 5,750 | 1,794 |
| 1985/08/31 | 5,740 | 5,750 | 5,740 | 5,750 | 2,093 |
| 1985/08/30 | 5,729 | 5,729 | 5,729 | 5,729 | 598 |
| 1985/08/29 | 5,740 | 5,740 | 5,740 | 5,740 | 1,296 |
| 1985/08/28 | 5,740 | 5,740 | 5,740 | 5,740 | 897 |
| 1985/08/27 | 5,740 | 5,740 | 5,740 | 5,740 | 897 |
| 1985/08/26 | 5,719 | 5,760 | 5,719 | 5,760 | 2,392 |
| 1985/08/24 | 5,719 | 5,719 | 5,719 | 5,719 | 2,093 |
| 1985/08/23 | 5,719 | 5,750 | 5,719 | 5,729 | 3,887 |
| 1985/08/20 | 5,760 | 5,760 | 5,760 | 5,760 | 2,990 |
| 1985/08/19 | 5,750 | 5,760 | 5,750 | 5,760 | 698 |
| 1985/08/17 | 5,760 | 5,760 | 5,760 | 5,760 | 199 |
| 1985/08/16 | 5,750 | 5,760 | 5,750 | 5,760 | 2,491 |
| 1985/08/15 | 5,740 | 5,740 | 5,740 | 5,740 | 698 |
| 1985/08/14 | 5,740 | 5,760 | 5,740 | 5,760 | 1,096 |
| 1985/08/13 | 5,760 | 5,760 | 5,740 | 5,740 | 3,588 |
| 1985/08/12 | 5,740 | 5,750 | 5,740 | 5,750 | 5,681 |
| 1985/08/09 | 5,740 | 5,740 | 5,740 | 5,740 | 698 |
| 1985/08/08 | 5,719 | 5,740 | 5,719 | 5,740 | 698 |
| 1985/08/07 | 5,719 | 5,729 | 5,719 | 5,729 | 1,096 |
| 1985/08/06 | 5,719 | 5,729 | 5,719 | 5,719 | 2,292 |
| 1985/08/05 | 5,719 | 5,719 | 5,719 | 5,719 | 498 |
| 1985/08/03 | 5,719 | 5,719 | 5,719 | 5,719 | 399 |
| 1985/08/02 | 5,719 | 5,719 | 5,719 | 5,719 | 1,794 |
| 1985/08/01 | 5,719 | 5,729 | 5,719 | 5,719 | 15,248 |
| 1985/07/31 | 5,770 | 5,770 | 5,719 | 5,719 | 10,963 |
| 1985/07/30 | 5,770 | 5,770 | 5,719 | 5,770 | 15,846 |
| 1985/07/29 | 5,719 | 5,820 | 5,719 | 5,770 | 4,086 |
| 1985/07/27 | 5,609 | 5,719 | 5,609 | 5,719 | 897 |
| 1985/07/26 | 5,519 | 5,619 | 5,519 | 5,619 | 2,691 |
| 1985/07/25 | 5,388 | 5,519 | 5,388 | 5,519 | 3,089 |
| 1985/07/24 | 5,218 | 5,288 | 5,218 | 5,288 | 2,890 |
| 1985/07/23 | 5,248 | 5,248 | 5,218 | 5,218 | 2,093 |
| 1985/07/20 | 5,258 | 5,258 | 5,208 | 5,258 | 5,481 |
| 1985/07/19 | 5,258 | 5,258 | 5,248 | 5,248 | 1,296 |
| 1985/07/18 | 5,258 | 5,268 | 5,218 | 5,268 | 4,584 |
| 1985/07/17 | 5,268 | 5,268 | 5,258 | 5,258 | 1,794 |
| 1985/07/16 | 5,268 | 5,318 | 5,268 | 5,268 | 2,392 |
| 1985/07/15 | 5,318 | 5,318 | 5,258 | 5,268 | 4,883 |
| 1985/07/12 | 5,168 | 5,418 | 5,168 | 5,168 | 4,485 |
| 1985/07/11 | 5,017 | 5,318 | 5,017 | 5,168 | 1,395 |
| 1985/07/10 | 4,867 | 5,017 | 4,867 | 5,017 | 1,196 |
| 1985/07/09 | 4,816 | 4,816 | 4,816 | 4,816 | 2,093 |
| 1985/07/08 | 4,666 | 4,766 | 4,666 | 4,766 | 2,193 |
| 1985/07/06 | 4,666 | 4,666 | 4,666 | 4,666 | 498 |
| 1985/07/05 | 4,666 | 4,746 | 4,666 | 4,666 | 1,894 |
| 1985/07/04 | 4,666 | 4,666 | 4,666 | 4,666 | 299 |
| 1985/07/03 | 4,646 | 4,646 | 4,646 | 4,646 | 1,096 |
| 1985/07/02 | 4,646 | 4,646 | 4,646 | 4,646 | 399 |
| 1985/07/01 | 4,646 | 4,646 | 4,646 | 4,646 | 299 |
| 1985/06/28 | 4,646 | 4,646 | 4,646 | 4,646 | 2,591 |
| 1985/06/27 | 4,646 | 4,646 | 4,646 | 4,646 | 399 |
| 1985/06/26 | 4,646 | 4,646 | 4,646 | 4,646 | 3,289 |
| 1985/06/25 | 4,646 | 4,646 | 4,646 | 4,646 | 698 |
| 1985/06/24 | 4,646 | 4,646 | 4,646 | 4,646 | 199 |
| 1985/06/22 | 4,646 | 4,646 | 4,646 | 4,646 | 1,196 |
| 1985/06/21 | 4,646 | 4,646 | 4,646 | 4,646 | 1,096 |
| 1985/06/20 | 4,646 | 4,646 | 4,636 | 4,636 | 498 |
| 1985/06/19 | 4,646 | 4,646 | 4,646 | 4,646 | 1,196 |
| 1985/06/18 | 4,676 | 4,676 | 4,636 | 4,636 | 2,193 |
| 1985/06/17 | 4,676 | 4,676 | 4,636 | 4,676 | 1,096 |
| 1985/06/15 | 4,676 | 4,676 | 4,676 | 4,676 | 2,691 |
| 1985/06/14 | 4,676 | 4,676 | 4,676 | 4,676 | 997 |
| 1985/06/13 | 4,686 | 4,686 | 4,676 | 4,676 | 1,296 |
| 1985/06/12 | 4,676 | 4,686 | 4,676 | 4,686 | 1,595 |
| 1985/06/11 | 4,636 | 4,696 | 4,626 | 4,666 | 3,189 |
| 1985/06/10 | 4,616 | 4,626 | 4,616 | 4,626 | 698 |
| 1985/06/07 | 4,616 | 4,616 | 4,616 | 4,616 | 2,193 |
| 1985/06/06 | 4,616 | 4,616 | 4,596 | 4,616 | 1,894 |
| 1985/06/05 | 4,616 | 4,616 | 4,606 | 4,616 | 2,691 |
| 1985/06/04 | 4,515 | 4,616 | 4,515 | 4,616 | 3,388 |
| 1985/06/03 | 4,525 | 4,525 | 4,515 | 4,515 | 2,591 |
| 1985/06/01 | 4,525 | 4,525 | 4,525 | 4,525 | 4,983 |
| 1985/05/31 | 4,515 | 4,515 | 4,515 | 4,515 | 2,890 |
| 1985/05/30 | 4,184 | 4,184 | 4,184 | 4,184 | 498 |
| 1985/05/29 | 4,154 | 4,164 | 4,144 | 4,164 | 3,687 |
| 1985/05/28 | 4,144 | 4,144 | 4,144 | 4,144 | 598 |
| 1985/05/27 | 4,144 | 4,144 | 4,144 | 4,144 | 1,395 |
| 1985/05/25 | 4,144 | 4,144 | 4,144 | 4,144 | 100 |
| 1985/05/24 | 4,114 | 4,164 | 4,114 | 4,134 | 27,506 |
| 1985/05/23 | 4,114 | 4,114 | 4,114 | 4,114 | 1,495 |
| 1985/05/22 | 4,114 | 4,124 | 4,114 | 4,124 | 9,268 |
| 1985/05/21 | 4,124 | 4,124 | 4,114 | 4,114 | 997 |
| 1985/05/20 | 4,114 | 4,114 | 4,114 | 4,114 | 1,495 |
| 1985/05/18 | 4,114 | 4,114 | 4,114 | 4,114 | 498 |
| 1985/05/17 | 4,114 | 4,114 | 4,114 | 4,114 | 7,973 |
| 1985/05/16 | 4,114 | 4,114 | 4,114 | 4,114 | 1,196 |
| 1985/05/15 | 4,114 | 4,114 | 4,114 | 4,114 | 1,296 |
| 1985/05/14 | 4,114 | 4,114 | 4,114 | 4,114 | 3,687 |
| 1985/05/13 | 4,114 | 4,114 | 4,114 | 4,114 | 4,086 |
| 1985/05/10 | 4,114 | 4,114 | 4,114 | 4,114 | 1,794 |
| 1985/05/09 | 4,114 | 4,114 | 4,114 | 4,114 | 2,193 |
| 1985/05/08 | 4,114 | 4,114 | 4,114 | 4,114 | 997 |
| 1985/05/07 | 4,144 | 4,144 | 4,114 | 4,114 | 399 |
| 1985/05/04 | 4,154 | 4,154 | 4,154 | 4,154 | 199 |
| 1985/05/02 | 4,014 | 4,164 | 4,014 | 4,164 | 2,990 |
| 1985/05/01 | 4,024 | 4,024 | 4,014 | 4,024 | 4,385 |
| 1985/04/30 | 4,014 | 4,014 | 4,014 | 4,014 | 598 |
| 1985/04/27 | 4,014 | 4,014 | 4,014 | 4,014 | 299 |
| 1985/04/26 | 4,014 | 4,064 | 4,014 | 4,064 | 132,747 |
| 1985/04/25 | 4,014 | 4,064 | 4,014 | 4,064 | 131,750 |
| 1985/04/24 | 4,024 | 4,024 | 4,014 | 4,014 | 3,986 |
| 1985/04/23 | 4,014 | 4,014 | 4,014 | 4,014 | 3,488 |
| 1985/04/22 | 4,014 | 4,014 | 4,004 | 4,014 | 3,687 |
| 1985/04/20 | 4,004 | 4,014 | 4,004 | 4,014 | 1,993 |
| 1985/04/19 | 3,994 | 4,014 | 3,963 | 4,014 | 3,887 |
| 1985/04/18 | 3,974 | 4,004 | 3,974 | 4,004 | 5,481 |
| 1985/04/17 | 3,913 | 3,974 | 3,913 | 3,974 | 3,687 |
| 1985/04/16 | 3,943 | 3,963 | 3,943 | 3,963 | 2,591 |
| 1985/04/15 | 3,893 | 3,963 | 3,893 | 3,953 | 4,285 |
| 1985/04/12 | 3,953 | 4,004 | 3,913 | 3,913 | 3,388 |
| 1985/04/11 | 4,375 | 4,425 | 4,254 | 4,254 | 3,588 |
| 1985/04/10 | 4,295 | 4,315 | 4,295 | 4,315 | 1,395 |
| 1985/04/09 | 4,335 | 4,335 | 4,254 | 4,254 | 1,894 |
| 1985/04/08 | 4,204 | 4,295 | 4,204 | 4,234 | 498 |
| 1985/04/06 | 4,194 | 4,194 | 4,154 | 4,194 | 1,296 |
| 1985/04/05 | 4,134 | 4,144 | 4,134 | 4,144 | 2,392 |
| 1985/04/04 | 4,034 | 4,034 | 4,034 | 4,034 | 498 |
| 1985/04/03 | 4,024 | 4,024 | 4,024 | 4,024 | 1,694 |
| 1985/04/02 | 3,893 | 3,893 | 3,893 | 3,893 | 100 |
| 1985/04/01 | 3,873 | 3,893 | 3,873 | 3,893 | 1,196 |
| 1985/03/29 | 3,763 | 3,813 | 3,763 | 3,813 | 997 |
| 1985/03/28 | 3,773 | 3,773 | 3,773 | 3,773 | 100 |
| 1985/03/26 | 3,753 | 3,753 | 3,753 | 3,753 | 199 |
| 1985/03/25 | 3,733 | 3,743 | 3,733 | 3,743 | 399 |
| 1985/03/23 | 3,723 | 3,723 | 3,723 | 3,723 | 299 |
| 1985/03/20 | 3,642 | 3,693 | 3,632 | 3,693 | 997 |
| 1985/03/19 | 3,632 | 3,632 | 3,632 | 3,632 | 1,595 |
| 1985/03/18 | 3,622 | 3,622 | 3,622 | 3,622 | 299 |
| 1985/03/12 | 3,572 | 3,572 | 3,572 | 3,572 | 997 |
| 1985/03/11 | 3,562 | 3,572 | 3,562 | 3,572 | 399 |
| 1985/03/08 | 3,572 | 3,572 | 3,562 | 3,562 | 1,395 |
| 1985/03/06 | 3,562 | 3,562 | 3,562 | 3,562 | 199 |
| 1985/03/05 | 3,552 | 3,552 | 3,542 | 3,552 | 997 |
| 1985/03/04 | 3,542 | 3,542 | 3,542 | 3,542 | 997 |
| 1985/03/02 | 3,532 | 3,532 | 3,532 | 3,532 | 299 |
| 1985/03/01 | 3,532 | 3,532 | 3,532 | 3,532 | 199 |
| 1985/02/27 | 3,492 | 3,502 | 3,492 | 3,492 | 1,096 |
| 1985/02/26 | 3,482 | 3,482 | 3,482 | 3,482 | 797 |
| 1985/02/22 | 3,482 | 3,482 | 3,482 | 3,482 | 199 |
| 1985/02/20 | 3,482 | 3,482 | 3,482 | 3,482 | 698 |
| 1985/02/18 | 3,492 | 3,492 | 3,492 | 3,492 | 199 |
| 1985/02/14 | 3,492 | 3,492 | 3,492 | 3,492 | 100 |
| 1985/02/13 | 3,492 | 3,492 | 3,492 | 3,492 | 598 |
| 1985/02/06 | 3,492 | 3,492 | 3,472 | 3,482 | 1,196 |
| 1985/02/05 | 3,482 | 3,482 | 3,472 | 3,472 | 1,096 |
| 1985/02/04 | 3,472 | 3,472 | 3,472 | 3,472 | 797 |
| 1985/02/02 | 3,472 | 3,472 | 3,472 | 3,472 | 199 |
| 1985/02/01 | 3,472 | 3,472 | 3,472 | 3,472 | 100 |
| 1985/01/29 | 3,462 | 3,462 | 3,462 | 3,462 | 199 |
| 1985/01/28 | 3,462 | 3,462 | 3,462 | 3,462 | 1,694 |
| 1985/01/28 | 1 -> 1.22 分割 | ||||
| 1985/01/26 | 4,186 | 4,186 | 4,186 | 4,186 | 899 |
| 1985/01/25 | 4,186 | 4,186 | 4,186 | 4,186 | 1,298 |
| 1985/01/24 | 4,186 | 4,196 | 4,186 | 4,196 | 1,598 |
| 1985/01/23 | 4,186 | 4,186 | 4,176 | 4,186 | 3,994 |
| 1985/01/22 | 4,186 | 4,196 | 4,186 | 4,186 | 2,696 |
| 1985/01/21 | 4,176 | 4,176 | 4,176 | 4,176 | 399 |
| 1985/01/19 | 4,176 | 4,176 | 4,176 | 4,176 | 999 |
| 1985/01/17 | 4,196 | 4,196 | 4,176 | 4,176 | 2,297 |
| 1985/01/16 | 4,176 | 4,176 | 4,176 | 4,176 | 300 |
| 1985/01/14 | 4,166 | 4,166 | 4,166 | 4,166 | 599 |
| 1985/01/11 | 4,166 | 4,176 | 4,156 | 4,166 | 499 |
| 1985/01/10 | 4,156 | 4,156 | 4,156 | 4,156 | 2,397 |
| 1985/01/09 | 4,156 | 4,156 | 4,156 | 4,156 | 699 |
| 1985/01/08 | 4,156 | 4,156 | 4,156 | 4,156 | 1,098 |
| 1985/01/07 | 4,156 | 4,156 | 4,156 | 4,156 | 1,098 |
| 1985/01/04 | 4,156 | 4,156 | 4,156 | 4,156 | 399 |