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 |
|---|---|---|---|---|---|
| 1989/12/29 | 12,900 | 13,000 | 12,900 | 13,000 | 4,000 |
| 1989/12/28 | 12,800 | 12,900 | 12,600 | 12,600 | 10,900 |
| 1989/12/27 | 12,800 | 13,000 | 12,600 | 12,800 | 8,500 |
| 1989/12/26 | 12,500 | 12,600 | 12,500 | 12,600 | 7,000 |
| 1989/12/25 | 12,300 | 12,400 | 12,300 | 12,400 | 1,200 |
| 1989/12/22 | 12,300 | 12,400 | 12,300 | 12,400 | 3,100 |
| 1989/12/21 | 12,300 | 12,500 | 12,300 | 12,300 | 3,600 |
| 1989/12/20 | 12,400 | 12,500 | 12,100 | 12,500 | 8,700 |
| 1989/12/19 | 12,400 | 12,500 | 12,100 | 12,500 | 4,900 |
| 1989/12/18 | 12,400 | 12,600 | 12,400 | 12,600 | 14,600 |
| 1989/12/15 | 11,700 | 12,500 | 11,500 | 12,500 | 21,600 |
| 1989/12/14 | 11,800 | 11,900 | 11,500 | 11,900 | 6,600 |
| 1989/12/13 | 10,800 | 11,600 | 10,800 | 11,600 | 15,200 |
| 1989/12/12 | 10,500 | 10,700 | 10,500 | 10,600 | 8,400 |
| 1989/12/11 | 10,600 | 10,600 | 10,400 | 10,400 | 10,000 |
| 1989/12/08 | 10,300 | 10,500 | 10,200 | 10,500 | 17,800 |
| 1989/12/07 | 10,000 | 10,200 | 10,000 | 10,200 | 16,900 |
| 1989/12/06 | 9,930 | 10,000 | 9,930 | 10,000 | 8,500 |
| 1989/12/05 | 9,920 | 9,980 | 9,910 | 9,980 | 1,600 |
| 1989/12/04 | 9,990 | 9,990 | 9,970 | 9,970 | 2,000 |
| 1989/12/01 | 9,950 | 10,000 | 9,940 | 10,000 | 5,600 |
| 1989/11/30 | 9,850 | 9,950 | 9,850 | 9,920 | 5,500 |
| 1989/11/29 | 9,880 | 9,880 | 9,800 | 9,850 | 3,700 |
| 1989/11/28 | 9,790 | 9,850 | 9,710 | 9,850 | 4,700 |
| 1989/11/27 | 9,550 | 9,750 | 9,550 | 9,750 | 6,500 |
| 1989/11/24 | 9,540 | 9,600 | 9,540 | 9,550 | 1,300 |
| 1989/11/22 | 9,600 | 9,600 | 9,530 | 9,530 | 1,100 |
| 1989/11/21 | 9,510 | 9,510 | 9,470 | 9,470 | 2,400 |
| 1989/11/20 | 9,610 | 9,610 | 9,500 | 9,500 | 1,000 |
| 1989/11/17 | 9,500 | 9,510 | 9,500 | 9,510 | 4,400 |
| 1989/11/16 | 9,400 | 9,400 | 9,370 | 9,400 | 600 |
| 1989/11/15 | 9,400 | 9,450 | 9,350 | 9,400 | 3,900 |
| 1989/11/14 | 9,450 | 9,450 | 9,450 | 9,450 | 2,200 |
| 1989/11/13 | 9,300 | 9,300 | 9,300 | 9,300 | 500 |
| 1989/11/10 | 9,300 | 9,310 | 9,300 | 9,300 | 4,400 |
| 1989/11/09 | 9,300 | 9,300 | 9,300 | 9,300 | 700 |
| 1989/11/08 | 9,400 | 9,400 | 9,200 | 9,200 | 1,500 |
| 1989/11/07 | 9,180 | 9,500 | 9,180 | 9,500 | 5,100 |
| 1989/11/06 | 9,160 | 9,200 | 9,160 | 9,200 | 2,800 |
| 1989/11/02 | 9,120 | 9,200 | 9,120 | 9,200 | 500 |
| 1989/11/01 | 9,180 | 9,180 | 9,110 | 9,160 | 1,600 |
| 1989/10/31 | 9,160 | 9,160 | 9,100 | 9,160 | 1,700 |
| 1989/10/30 | 9,180 | 9,180 | 9,100 | 9,160 | 800 |
| 1989/10/27 | 9,200 | 9,250 | 9,200 | 9,200 | 4,600 |
| 1989/10/26 | 9,300 | 9,300 | 9,300 | 9,300 | 1,400 |
| 1989/10/25 | 9,300 | 9,310 | 9,200 | 9,300 | 3,100 |
| 1989/10/24 | 9,280 | 9,300 | 9,280 | 9,300 | 900 |
| 1989/10/23 | 9,200 | 9,250 | 9,200 | 9,250 | 1,900 |
| 1989/10/20 | 9,200 | 9,200 | 9,180 | 9,180 | 1,500 |
| 1989/10/19 | 9,200 | 9,200 | 9,110 | 9,200 | 2,000 |
| 1989/10/18 | 9,200 | 9,200 | 9,200 | 9,200 | 600 |
| 1989/10/17 | 9,500 | 9,500 | 9,200 | 9,200 | 4,000 |
| 1989/10/16 | 9,500 | 9,500 | 9,100 | 9,300 | 3,600 |
| 1989/10/13 | 9,300 | 9,500 | 9,300 | 9,500 | 3,400 |
| 1989/10/12 | 9,400 | 9,400 | 9,400 | 9,400 | 600 |
| 1989/10/11 | 9,760 | 9,760 | 9,600 | 9,600 | 3,100 |
| 1989/10/09 | 9,690 | 9,700 | 9,620 | 9,700 | 1,800 |
| 1989/10/06 | 9,730 | 9,730 | 9,600 | 9,700 | 3,200 |
| 1989/10/05 | 9,980 | 9,990 | 9,700 | 9,730 | 5,700 |
| 1989/10/04 | 9,990 | 9,990 | 9,700 | 9,980 | 8,300 |
| 1989/10/03 | 9,890 | 10,000 | 9,750 | 10,000 | 12,500 |
| 1989/10/02 | 9,300 | 9,700 | 9,300 | 9,700 | 12,100 |
| 1989/09/29 | 9,190 | 9,210 | 9,170 | 9,210 | 6,600 |
| 1989/09/28 | 9,000 | 9,200 | 9,000 | 9,190 | 2,100 |
| 1989/09/27 | 9,000 | 9,040 | 8,950 | 8,950 | 6,500 |
| 1989/09/26 | 9,060 | 9,060 | 8,900 | 8,900 | 1,400 |
| 1989/09/25 | 9,200 | 9,200 | 9,050 | 9,050 | 1,700 |
| 1989/09/22 | 9,200 | 9,300 | 9,190 | 9,230 | 8,000 |
| 1989/09/21 | 9,000 | 9,150 | 8,980 | 9,150 | 8,100 |
| 1989/09/20 | 8,800 | 8,960 | 8,800 | 8,860 | 7,800 |
| 1989/09/19 | 8,750 | 8,900 | 8,750 | 8,800 | 8,100 |
| 1989/09/18 | 8,900 | 8,900 | 8,800 | 8,800 | 1,100 |
| 1989/09/14 | 8,770 | 8,900 | 8,750 | 8,800 | 4,500 |
| 1989/09/13 | 8,700 | 8,760 | 8,700 | 8,760 | 6,500 |
| 1989/09/12 | 8,730 | 8,750 | 8,700 | 8,700 | 2,800 |
| 1989/09/11 | 8,660 | 8,760 | 8,630 | 8,730 | 1,600 |
| 1989/09/08 | 8,560 | 8,750 | 8,560 | 8,630 | 3,700 |
| 1989/09/07 | 8,550 | 8,590 | 8,550 | 8,590 | 5,300 |
| 1989/09/06 | 8,550 | 8,590 | 8,550 | 8,590 | 3,700 |
| 1989/09/05 | 8,540 | 8,550 | 8,540 | 8,540 | 5,300 |
| 1989/09/04 | 8,550 | 8,550 | 8,450 | 8,550 | 2,600 |
| 1989/09/01 | 8,570 | 8,570 | 8,450 | 8,550 | 1,500 |
| 1989/08/31 | 8,590 | 8,590 | 8,570 | 8,580 | 400 |
| 1989/08/30 | 8,450 | 8,600 | 8,450 | 8,590 | 8,600 |
| 1989/08/29 | 8,400 | 8,450 | 8,300 | 8,450 | 4,000 |
| 1989/08/28 | 8,400 | 8,410 | 8,400 | 8,410 | 3,000 |
| 1989/08/25 | 8,410 | 8,420 | 8,400 | 8,400 | 2,400 |
| 1989/08/24 | 8,430 | 8,450 | 8,410 | 8,450 | 2,200 |
| 1989/08/23 | 8,460 | 8,470 | 8,430 | 8,430 | 3,400 |
| 1989/08/22 | 8,420 | 8,470 | 8,420 | 8,470 | 3,700 |
| 1989/08/21 | 8,410 | 8,430 | 8,410 | 8,430 | 5,700 |
| 1989/08/18 | 8,400 | 8,430 | 8,400 | 8,410 | 4,600 |
| 1989/08/17 | 8,390 | 8,430 | 8,390 | 8,400 | 6,200 |
| 1989/08/16 | 8,260 | 8,400 | 8,250 | 8,400 | 3,200 |
| 1989/08/15 | 8,150 | 8,300 | 8,150 | 8,250 | 3,600 |
| 1989/08/14 | 8,150 | 8,210 | 8,150 | 8,210 | 2,300 |
| 1989/08/11 | 8,150 | 8,180 | 8,150 | 8,150 | 1,200 |
| 1989/08/10 | 8,100 | 8,180 | 8,100 | 8,180 | 1,700 |
| 1989/08/09 | 8,140 | 8,150 | 8,100 | 8,140 | 1,500 |
| 1989/08/08 | 8,100 | 8,150 | 8,100 | 8,150 | 2,800 |
| 1989/08/07 | 8,100 | 8,140 | 8,100 | 8,110 | 1,400 |
| 1989/08/04 | 8,100 | 8,180 | 8,050 | 8,180 | 4,500 |
| 1989/08/03 | 8,100 | 8,150 | 8,100 | 8,100 | 3,100 |
| 1989/08/02 | 8,050 | 8,100 | 8,050 | 8,100 | 6,100 |
| 1989/08/01 | 8,090 | 8,090 | 8,090 | 8,090 | 2,400 |
| 1989/07/31 | 8,080 | 8,090 | 8,080 | 8,090 | 500 |
| 1989/07/28 | 8,050 | 8,100 | 8,050 | 8,080 | 1,700 |
| 1989/07/27 | 8,050 | 8,100 | 8,050 | 8,100 | 7,800 |
| 1989/07/26 | 8,040 | 8,100 | 8,040 | 8,100 | 2,300 |
| 1989/07/25 | 7,950 | 8,100 | 7,950 | 8,100 | 10,100 |
| 1989/07/24 | 7,950 | 7,990 | 7,950 | 7,990 | 2,500 |
| 1989/07/21 | 7,970 | 7,990 | 7,950 | 7,950 | 2,000 |
| 1989/07/20 | 7,990 | 7,990 | 7,950 | 7,980 | 2,500 |
| 1989/07/19 | 7,990 | 7,990 | 7,950 | 7,950 | 1,700 |
| 1989/07/18 | 7,940 | 7,990 | 7,940 | 7,990 | 2,400 |
| 1989/07/17 | 7,900 | 7,950 | 7,900 | 7,950 | 2,900 |
| 1989/07/14 | 7,900 | 7,950 | 7,900 | 7,950 | 400 |
| 1989/07/13 | 7,900 | 7,950 | 7,900 | 7,900 | 900 |
| 1989/07/12 | 7,900 | 8,000 | 7,900 | 8,000 | 1,200 |
| 1989/07/11 | 7,940 | 8,000 | 7,850 | 7,900 | 2,100 |
| 1989/07/10 | 7,940 | 7,940 | 7,940 | 7,940 | 700 |
| 1989/07/07 | 7,930 | 7,980 | 7,930 | 7,930 | 1,600 |
| 1989/07/06 | 7,950 | 7,950 | 7,930 | 7,950 | 1,700 |
| 1989/07/05 | 7,900 | 7,900 | 7,900 | 7,900 | 2,500 |
| 1989/07/04 | 7,900 | 7,940 | 7,900 | 7,940 | 500 |
| 1989/06/30 | 7,950 | 7,950 | 7,950 | 7,950 | 1,200 |
| 1989/06/29 | 7,950 | 8,000 | 7,760 | 7,950 | 2,000 |
| 1989/06/28 | 7,950 | 8,000 | 7,810 | 8,000 | 5,100 |
| 1989/06/27 | 7,950 | 7,950 | 7,950 | 7,950 | 1,200 |
| 1989/06/26 | 7,950 | 7,950 | 7,950 | 7,950 | 100 |
| 1989/06/23 | 7,950 | 8,000 | 7,950 | 8,000 | 2,300 |
| 1989/06/22 | 8,000 | 8,100 | 7,950 | 8,000 | 1,900 |
| 1989/06/21 | 7,900 | 8,000 | 7,900 | 8,000 | 6,900 |
| 1989/06/20 | 7,900 | 8,000 | 7,900 | 7,900 | 3,200 |
| 1989/06/19 | 8,000 | 8,000 | 7,900 | 7,900 | 5,300 |
| 1989/06/16 | 7,950 | 7,950 | 7,900 | 7,900 | 2,100 |
| 1989/06/15 | 7,950 | 8,000 | 7,950 | 8,000 | 5,300 |
| 1989/06/14 | 7,950 | 8,000 | 7,950 | 8,000 | 3,300 |
| 1989/06/13 | 7,900 | 8,000 | 7,900 | 7,950 | 5,700 |
| 1989/06/12 | 8,000 | 8,000 | 7,950 | 7,950 | 6,100 |
| 1989/06/09 | 7,980 | 7,990 | 7,950 | 7,950 | 3,700 |
| 1989/06/08 | 8,000 | 8,000 | 8,000 | 8,000 | 5,100 |
| 1989/06/07 | 8,000 | 8,000 | 7,830 | 7,830 | 5,200 |
| 1989/06/06 | 7,900 | 7,900 | 7,850 | 7,850 | 5,600 |
| 1989/06/05 | 8,000 | 8,000 | 7,800 | 7,800 | 4,900 |
| 1989/06/02 | 7,900 | 7,900 | 7,800 | 7,800 | 3,100 |
| 1989/06/01 | 7,900 | 7,900 | 7,840 | 7,840 | 3,100 |
| 1989/05/31 | 7,900 | 7,900 | 7,830 | 7,850 | 2,700 |
| 1989/05/30 | 7,870 | 7,870 | 7,830 | 7,830 | 1,600 |
| 1989/05/29 | 7,900 | 7,900 | 7,760 | 7,770 | 2,200 |
| 1989/05/26 | 7,860 | 7,860 | 7,800 | 7,800 | 2,400 |
| 1989/05/25 | 7,860 | 7,860 | 7,800 | 7,800 | 3,900 |
| 1989/05/24 | 7,880 | 7,880 | 7,700 | 7,700 | 4,500 |
| 1989/05/23 | 7,850 | 7,850 | 7,750 | 7,850 | 4,700 |
| 1989/05/22 | 7,920 | 7,920 | 7,700 | 7,800 | 4,700 |
| 1989/05/19 | 7,850 | 7,850 | 7,800 | 7,820 | 4,000 |
| 1989/05/18 | 7,900 | 7,900 | 7,790 | 7,880 | 4,200 |
| 1989/05/17 | 7,840 | 7,840 | 7,730 | 7,810 | 3,300 |
| 1989/05/16 | 7,850 | 7,850 | 7,730 | 7,750 | 4,800 |
| 1989/05/15 | 7,850 | 7,850 | 7,700 | 7,750 | 3,400 |
| 1989/05/12 | 7,850 | 7,850 | 7,800 | 7,800 | 3,100 |
| 1989/05/11 | 7,790 | 7,840 | 7,730 | 7,840 | 3,000 |
| 1989/05/10 | 7,840 | 7,840 | 7,750 | 7,750 | 1,100 |
| 1989/05/09 | 7,760 | 7,850 | 7,760 | 7,840 | 2,700 |
| 1989/05/08 | 7,850 | 7,850 | 7,750 | 7,750 | 3,900 |
| 1989/05/02 | 7,790 | 7,850 | 7,790 | 7,850 | 1,600 |
| 1989/05/01 | 7,800 | 7,850 | 7,800 | 7,800 | 1,800 |
| 1989/04/28 | 7,800 | 7,850 | 7,790 | 7,850 | 3,000 |
| 1989/04/27 | 7,850 | 7,850 | 7,800 | 7,800 | 2,500 |
| 1989/04/26 | 7,840 | 7,850 | 7,790 | 7,850 | 2,700 |
| 1989/04/25 | 7,740 | 7,850 | 7,740 | 7,850 | 1,300 |
| 1989/04/24 | 7,850 | 7,850 | 7,790 | 7,850 | 2,600 |
| 1989/04/21 | 7,840 | 7,850 | 7,800 | 7,800 | 400 |
| 1989/04/20 | 7,750 | 7,850 | 7,730 | 7,850 | 1,400 |
| 1989/04/19 | 7,850 | 7,850 | 7,750 | 7,750 | 2,100 |
| 1989/04/18 | 7,850 | 7,850 | 7,850 | 7,850 | 1,500 |
| 1989/04/17 | 7,950 | 7,950 | 7,850 | 7,850 | 300 |
| 1989/04/14 | 7,950 | 7,960 | 7,940 | 7,950 | 1,500 |
| 1989/04/13 | 7,840 | 7,960 | 7,840 | 7,960 | 2,900 |
| 1989/04/12 | 7,840 | 7,890 | 7,830 | 7,850 | 900 |
| 1989/04/11 | 7,830 | 7,900 | 7,830 | 7,890 | 2,100 |
| 1989/04/10 | 7,850 | 7,850 | 7,840 | 7,840 | 4,800 |
| 1989/04/07 | 7,890 | 7,990 | 7,890 | 7,980 | 500 |
| 1989/04/06 | 7,850 | 8,000 | 7,850 | 7,990 | 1,300 |
| 1989/04/05 | 7,940 | 7,990 | 7,900 | 7,980 | 1,700 |
| 1989/04/04 | 7,980 | 7,980 | 7,970 | 7,980 | 1,200 |
| 1989/04/03 | 7,850 | 7,990 | 7,850 | 7,990 | 3,700 |
| 1989/03/31 | 7,890 | 8,000 | 7,890 | 8,000 | 700 |
| 1989/03/30 | 7,980 | 7,990 | 7,980 | 7,990 | 400 |
| 1989/03/29 | 8,000 | 8,000 | 8,000 | 8,000 | 700 |
| 1989/03/28 | 7,930 | 8,060 | 7,930 | 8,000 | 700 |
| 1989/03/27 | 8,040 | 8,050 | 8,040 | 8,050 | 1,300 |
| 1989/03/24 | 7,850 | 8,050 | 7,850 | 8,050 | 5,000 |
| 1989/03/23 | 8,050 | 8,050 | 8,020 | 8,050 | 1,600 |
| 1989/03/22 | 8,050 | 8,050 | 8,050 | 8,050 | 1,000 |
| 1989/03/20 | 8,030 | 8,050 | 8,030 | 8,050 | 500 |
| 1989/03/17 | 8,010 | 8,100 | 8,000 | 8,000 | 2,000 |
| 1989/03/16 | 8,000 | 8,030 | 8,000 | 8,000 | 800 |
| 1989/03/15 | 8,020 | 8,020 | 8,000 | 8,000 | 300 |
| 1989/03/14 | 8,000 | 8,040 | 8,000 | 8,020 | 800 |
| 1989/03/13 | 8,040 | 8,050 | 8,040 | 8,050 | 1,500 |
| 1989/03/10 | 8,050 | 8,050 | 8,040 | 8,050 | 700 |
| 1989/03/09 | 8,050 | 8,050 | 8,000 | 8,050 | 800 |
| 1989/03/08 | 8,010 | 8,050 | 8,000 | 8,050 | 1,000 |
| 1989/03/07 | 8,000 | 8,050 | 8,000 | 8,050 | 400 |
| 1989/03/06 | 8,000 | 8,090 | 8,000 | 8,000 | 700 |
| 1989/03/03 | 8,100 | 8,100 | 8,100 | 8,100 | 800 |
| 1989/03/01 | 8,100 | 8,100 | 8,010 | 8,010 | 400 |
| 1989/02/28 | 8,100 | 8,100 | 8,100 | 8,100 | 900 |
| 1989/02/27 | 8,100 | 8,100 | 8,090 | 8,100 | 900 |
| 1989/02/23 | 8,000 | 8,000 | 8,000 | 8,000 | 400 |
| 1989/02/22 | 8,100 | 8,100 | 8,100 | 8,100 | 900 |
| 1989/02/21 | 8,100 | 8,100 | 8,000 | 8,100 | 1,000 |
| 1989/02/20 | 8,100 | 8,100 | 8,080 | 8,100 | 600 |
| 1989/02/17 | 8,080 | 8,080 | 8,080 | 8,080 | 800 |
| 1989/02/16 | 8,000 | 8,100 | 8,000 | 8,100 | 1,100 |
| 1989/02/15 | 8,050 | 8,050 | 7,800 | 7,800 | 600 |
| 1989/02/14 | 8,110 | 8,110 | 8,100 | 8,100 | 600 |
| 1989/02/13 | 8,100 | 8,100 | 8,000 | 8,000 | 500 |
| 1989/02/10 | 8,200 | 8,200 | 8,200 | 8,200 | 300 |
| 1989/02/09 | 8,100 | 8,200 | 8,100 | 8,200 | 300 |
| 1989/02/08 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
| 1989/02/07 | 8,200 | 8,200 | 8,190 | 8,200 | 300 |
| 1989/02/06 | 8,130 | 8,300 | 8,130 | 8,300 | 1,400 |
| 1989/02/03 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
| 1989/02/01 | 8,300 | 8,300 | 8,300 | 8,300 | 300 |
| 1989/01/31 | 8,290 | 8,300 | 8,280 | 8,300 | 500 |
| 1989/01/30 | 8,230 | 8,230 | 8,160 | 8,230 | 600 |
| 1989/01/27 | 8,130 | 8,130 | 8,130 | 8,130 | 300 |
| 1989/01/27 | 1 -> 1.13 分割 | ||||
| 1989/01/26 | 9,081 | 9,181 | 9,081 | 9,181 | 11,760 |
| 1989/01/25 | 9,041 | 9,131 | 9,031 | 9,101 | 8,072 |
| 1989/01/24 | 9,031 | 9,231 | 9,031 | 9,041 | 9,567 |
| 1989/01/23 | 9,181 | 9,181 | 9,031 | 9,031 | 3,388 |
| 1989/01/20 | 9,131 | 9,231 | 9,111 | 9,181 | 4,186 |
| 1989/01/19 | 9,131 | 9,231 | 9,131 | 9,181 | 1,794 |
| 1989/01/18 | 9,131 | 9,181 | 9,111 | 9,131 | 3,787 |
| 1989/01/17 | 9,221 | 9,221 | 9,181 | 9,181 | 1,595 |
| 1989/01/13 | 9,181 | 9,181 | 9,131 | 9,161 | 1,794 |
| 1989/01/12 | 9,141 | 9,231 | 9,141 | 9,181 | 3,089 |
| 1989/01/11 | 9,131 | 9,131 | 9,131 | 9,131 | 1,296 |
| 1989/01/10 | 9,121 | 9,131 | 9,031 | 9,031 | 2,890 |
| 1989/01/09 | 9,031 | 9,181 | 9,011 | 9,131 | 4,086 |
| 1989/01/06 | 9,031 | 9,031 | 8,991 | 9,031 | 1,196 |
| 1989/01/05 | 9,131 | 9,231 | 9,031 | 9,031 | 997 |
| 1989/01/04 | 9,131 | 9,131 | 9,081 | 9,131 | 1,395 |