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 |
|---|---|---|---|---|---|
| 1996/12/30 | 7,250 | 7,250 | 7,200 | 7,250 | 300 |
| 1996/12/26 | 7,150 | 7,250 | 7,150 | 7,250 | 900 |
| 1996/12/25 | 7,250 | 7,250 | 7,240 | 7,240 | 1,500 |
| 1996/12/24 | 7,150 | 7,250 | 7,150 | 7,250 | 1,000 |
| 1996/12/20 | 7,290 | 7,290 | 7,150 | 7,150 | 3,600 |
| 1996/12/19 | 7,250 | 7,300 | 7,110 | 7,110 | 600 |
| 1996/12/18 | 7,350 | 7,350 | 7,350 | 7,350 | 500 |
| 1996/12/17 | 7,300 | 7,300 | 7,300 | 7,300 | 400 |
| 1996/12/16 | 7,350 | 7,350 | 7,300 | 7,300 | 2,600 |
| 1996/12/13 | 7,100 | 7,100 | 7,100 | 7,100 | 5,300 |
| 1996/12/12 | 7,310 | 7,310 | 7,200 | 7,200 | 600 |
| 1996/12/11 | 7,350 | 7,350 | 7,300 | 7,300 | 500 |
| 1996/12/10 | 7,350 | 7,350 | 7,350 | 7,350 | 4,100 |
| 1996/12/09 | 7,350 | 7,350 | 7,350 | 7,350 | 100 |
| 1996/12/06 | 7,350 | 7,350 | 7,250 | 7,250 | 700 |
| 1996/12/05 | 7,300 | 7,350 | 7,300 | 7,350 | 1,200 |
| 1996/12/04 | 7,300 | 7,300 | 7,300 | 7,300 | 1,100 |
| 1996/12/03 | 7,350 | 7,350 | 7,340 | 7,340 | 200 |
| 1996/12/02 | 7,340 | 7,340 | 7,300 | 7,300 | 3,100 |
| 1996/11/29 | 7,340 | 7,340 | 7,310 | 7,340 | 2,200 |
| 1996/11/28 | 7,340 | 7,340 | 7,340 | 7,340 | 2,400 |
| 1996/11/27 | 7,340 | 7,340 | 7,240 | 7,340 | 800 |
| 1996/11/26 | 7,350 | 7,350 | 7,330 | 7,340 | 800 |
| 1996/11/25 | 7,350 | 7,350 | 7,350 | 7,350 | 2,600 |
| 1996/11/22 | 7,330 | 7,330 | 7,330 | 7,330 | 100 |
| 1996/11/21 | 7,340 | 7,350 | 7,340 | 7,340 | 600 |
| 1996/11/20 | 7,350 | 7,350 | 7,340 | 7,340 | 2,100 |
| 1996/11/19 | 7,280 | 7,350 | 7,280 | 7,350 | 2,100 |
| 1996/11/15 | 7,280 | 7,280 | 7,280 | 7,280 | 100 |
| 1996/11/14 | 7,200 | 7,200 | 7,200 | 7,200 | 100 |
| 1996/11/13 | 7,310 | 7,310 | 7,100 | 7,210 | 500 |
| 1996/11/12 | 7,310 | 7,350 | 7,310 | 7,350 | 6,000 |
| 1996/11/11 | 7,270 | 7,390 | 7,270 | 7,310 | 6,300 |
| 1996/11/08 | 7,300 | 7,300 | 7,260 | 7,270 | 1,300 |
| 1996/11/07 | 7,250 | 7,270 | 7,170 | 7,270 | 400 |
| 1996/11/06 | 7,180 | 7,250 | 7,180 | 7,250 | 300 |
| 1996/11/05 | 7,350 | 7,350 | 7,150 | 7,150 | 500 |
| 1996/11/01 | 7,290 | 7,290 | 7,150 | 7,250 | 600 |
| 1996/10/31 | 7,280 | 7,280 | 7,280 | 7,280 | 100 |
| 1996/10/30 | 7,250 | 7,290 | 7,250 | 7,290 | 900 |
| 1996/10/29 | 7,180 | 7,250 | 7,180 | 7,250 | 300 |
| 1996/10/28 | 7,150 | 7,170 | 7,150 | 7,170 | 500 |
| 1996/10/25 | 7,090 | 7,250 | 7,090 | 7,150 | 1,100 |
| 1996/10/24 | 7,290 | 7,290 | 7,290 | 7,290 | 300 |
| 1996/10/23 | 7,150 | 7,300 | 7,150 | 7,290 | 600 |
| 1996/10/22 | 7,180 | 7,200 | 7,180 | 7,200 | 300 |
| 1996/10/21 | 7,380 | 7,380 | 7,380 | 7,380 | 400 |
| 1996/10/18 | 7,300 | 7,390 | 7,300 | 7,380 | 2,100 |
| 1996/10/16 | 7,300 | 7,300 | 7,300 | 7,300 | 200 |
| 1996/10/15 | 7,290 | 7,290 | 7,290 | 7,290 | 400 |
| 1996/10/14 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 1996/10/11 | 7,250 | 7,250 | 7,250 | 7,250 | 200 |
| 1996/10/09 | 7,120 | 7,120 | 7,120 | 7,120 | 600 |
| 1996/10/08 | 7,110 | 7,200 | 7,110 | 7,200 | 300 |
| 1996/10/07 | 7,200 | 7,200 | 7,200 | 7,200 | 200 |
| 1996/10/04 | 7,200 | 7,300 | 7,200 | 7,300 | 200 |
| 1996/10/03 | 7,200 | 7,300 | 7,200 | 7,300 | 400 |
| 1996/10/02 | 7,200 | 7,200 | 7,200 | 7,200 | 2,500 |
| 1996/10/01 | 7,300 | 7,310 | 7,200 | 7,200 | 2,300 |
| 1996/09/30 | 7,400 | 7,400 | 7,400 | 7,400 | 900 |
| 1996/09/27 | 7,400 | 7,400 | 7,400 | 7,400 | 1,100 |
| 1996/09/26 | 7,390 | 7,400 | 7,390 | 7,400 | 1,300 |
| 1996/09/25 | 7,400 | 7,400 | 7,400 | 7,400 | 800 |
| 1996/09/24 | 7,450 | 7,450 | 7,390 | 7,400 | 1,100 |
| 1996/09/20 | 7,400 | 7,450 | 7,400 | 7,450 | 4,900 |
| 1996/09/19 | 7,400 | 7,400 | 7,400 | 7,400 | 7,900 |
| 1996/09/18 | 7,450 | 7,450 | 7,450 | 7,450 | 900 |
| 1996/09/17 | 7,450 | 7,450 | 7,430 | 7,450 | 6,500 |
| 1996/09/13 | 7,490 | 7,490 | 7,490 | 7,490 | 6,400 |
| 1996/09/12 | 7,180 | 7,180 | 7,080 | 7,170 | 400 |
| 1996/09/11 | 7,240 | 7,240 | 7,190 | 7,190 | 400 |
| 1996/09/10 | 7,180 | 7,200 | 7,180 | 7,200 | 1,800 |
| 1996/09/09 | 7,170 | 7,170 | 7,070 | 7,170 | 1,100 |
| 1996/09/06 | 7,180 | 7,180 | 7,170 | 7,170 | 800 |
| 1996/09/05 | 7,180 | 7,200 | 7,180 | 7,200 | 1,500 |
| 1996/09/04 | 7,170 | 7,170 | 7,170 | 7,170 | 700 |
| 1996/09/03 | 7,170 | 7,180 | 7,170 | 7,170 | 400 |
| 1996/09/02 | 7,170 | 7,170 | 7,170 | 7,170 | 200 |
| 1996/08/30 | 7,200 | 7,250 | 7,100 | 7,170 | 1,600 |
| 1996/08/29 | 7,300 | 7,300 | 7,200 | 7,300 | 1,600 |
| 1996/08/28 | 7,300 | 7,300 | 7,180 | 7,180 | 1,200 |
| 1996/08/27 | 7,340 | 7,340 | 7,300 | 7,300 | 800 |
| 1996/08/26 | 7,300 | 7,300 | 7,300 | 7,300 | 1,400 |
| 1996/08/23 | 7,300 | 7,300 | 7,300 | 7,300 | 300 |
| 1996/08/22 | 7,300 | 7,300 | 7,300 | 7,300 | 400 |
| 1996/08/21 | 7,260 | 7,340 | 7,260 | 7,300 | 700 |
| 1996/08/20 | 7,340 | 7,340 | 7,260 | 7,260 | 1,700 |
| 1996/08/19 | 7,250 | 7,350 | 7,250 | 7,350 | 400 |
| 1996/08/16 | 7,250 | 7,350 | 7,250 | 7,350 | 300 |
| 1996/08/15 | 7,350 | 7,350 | 7,200 | 7,300 | 1,300 |
| 1996/08/14 | 7,300 | 7,300 | 7,300 | 7,300 | 300 |
| 1996/08/13 | 7,310 | 7,340 | 7,300 | 7,300 | 1,000 |
| 1996/08/12 | 7,210 | 7,290 | 7,210 | 7,290 | 300 |
| 1996/08/09 | 7,300 | 7,300 | 7,200 | 7,300 | 1,600 |
| 1996/08/08 | 7,330 | 7,350 | 7,300 | 7,350 | 2,100 |
| 1996/08/07 | 7,300 | 7,330 | 7,300 | 7,300 | 500 |
| 1996/08/06 | 7,230 | 7,310 | 7,230 | 7,310 | 300 |
| 1996/08/05 | 7,330 | 7,330 | 7,330 | 7,330 | 200 |
| 1996/08/02 | 7,330 | 7,330 | 7,330 | 7,330 | 600 |
| 1996/08/01 | 7,300 | 7,330 | 7,300 | 7,330 | 200 |
| 1996/07/31 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 1996/07/30 | 7,210 | 7,300 | 7,210 | 7,300 | 300 |
| 1996/07/29 | 7,340 | 7,350 | 7,290 | 7,310 | 2,100 |
| 1996/07/26 | 7,380 | 7,390 | 7,380 | 7,390 | 2,600 |
| 1996/07/25 | 7,280 | 7,380 | 7,280 | 7,380 | 1,100 |
| 1996/07/24 | 7,280 | 7,380 | 7,280 | 7,280 | 1,400 |
| 1996/07/23 | 7,280 | 7,380 | 7,280 | 7,380 | 1,600 |
| 1996/07/22 | 7,400 | 7,400 | 7,290 | 7,380 | 900 |
| 1996/07/19 | 7,390 | 7,390 | 7,390 | 7,390 | 3,200 |
| 1996/07/18 | 7,400 | 7,400 | 7,300 | 7,390 | 700 |
| 1996/07/17 | 7,390 | 7,390 | 7,390 | 7,390 | 1,000 |
| 1996/07/15 | 7,390 | 7,390 | 7,390 | 7,390 | 100 |
| 1996/07/12 | 7,350 | 7,400 | 7,300 | 7,390 | 1,100 |
| 1996/07/11 | 7,350 | 7,350 | 7,350 | 7,350 | 100 |
| 1996/07/10 | 7,350 | 7,350 | 7,350 | 7,350 | 1,100 |
| 1996/07/09 | 7,350 | 7,350 | 7,350 | 7,350 | 100 |
| 1996/07/08 | 7,350 | 7,350 | 7,350 | 7,350 | 300 |
| 1996/07/05 | 7,390 | 7,460 | 7,390 | 7,460 | 300 |
| 1996/07/04 | 7,460 | 7,460 | 7,460 | 7,460 | 100 |
| 1996/07/03 | 7,480 | 7,480 | 7,480 | 7,480 | 100 |
| 1996/07/02 | 7,470 | 7,470 | 7,470 | 7,470 | 300 |
| 1996/07/01 | 7,470 | 7,470 | 7,470 | 7,470 | 400 |
| 1996/06/28 | 7,580 | 7,580 | 7,480 | 7,550 | 5,200 |
| 1996/06/27 | 7,480 | 7,480 | 7,480 | 7,480 | 200 |
| 1996/06/26 | 7,390 | 7,480 | 7,390 | 7,480 | 200 |
| 1996/06/25 | 7,500 | 7,500 | 7,400 | 7,490 | 2,000 |
| 1996/06/24 | 7,500 | 7,500 | 7,480 | 7,480 | 1,100 |
| 1996/06/21 | 7,500 | 7,500 | 7,500 | 7,500 | 2,000 |
| 1996/06/20 | 7,500 | 7,500 | 7,500 | 7,500 | 300 |
| 1996/06/19 | 7,500 | 7,500 | 7,490 | 7,490 | 4,100 |
| 1996/06/18 | 7,500 | 7,500 | 7,500 | 7,500 | 1,100 |
| 1996/06/17 | 7,490 | 7,500 | 7,490 | 7,500 | 3,700 |
| 1996/06/14 | 7,390 | 7,490 | 7,390 | 7,490 | 3,100 |
| 1996/06/13 | 7,490 | 7,490 | 7,490 | 7,490 | 500 |
| 1996/06/12 | 7,390 | 7,490 | 7,390 | 7,490 | 13,700 |
| 1996/06/11 | 7,480 | 7,490 | 7,480 | 7,490 | 1,200 |
| 1996/06/10 | 7,480 | 7,480 | 7,480 | 7,480 | 3,000 |
| 1996/06/07 | 7,470 | 7,480 | 7,420 | 7,480 | 400 |
| 1996/06/06 | 7,380 | 7,480 | 7,380 | 7,480 | 200 |
| 1996/06/05 | 7,490 | 7,490 | 7,390 | 7,480 | 1,400 |
| 1996/06/04 | 7,490 | 7,490 | 7,490 | 7,490 | 200 |
| 1996/06/03 | 7,490 | 7,490 | 7,440 | 7,480 | 1,300 |
| 1996/05/31 | 7,490 | 7,490 | 7,490 | 7,490 | 100 |
| 1996/05/30 | 7,380 | 7,430 | 7,380 | 7,430 | 400 |
| 1996/05/29 | 7,500 | 7,500 | 7,480 | 7,480 | 2,300 |
| 1996/05/28 | 7,490 | 7,500 | 7,490 | 7,500 | 2,400 |
| 1996/05/27 | 7,490 | 7,490 | 7,490 | 7,490 | 200 |
| 1996/05/24 | 7,490 | 7,500 | 7,490 | 7,500 | 31,200 |
| 1996/05/23 | 7,490 | 7,490 | 7,490 | 7,490 | 400 |
| 1996/05/22 | 7,490 | 7,490 | 7,490 | 7,490 | 1,000 |
| 1996/05/21 | 7,490 | 7,500 | 7,490 | 7,500 | 800 |
| 1996/05/20 | 7,490 | 7,490 | 7,490 | 7,490 | 2,000 |
| 1996/05/17 | 7,490 | 7,490 | 7,490 | 7,490 | 100 |
| 1996/05/16 | 7,490 | 7,490 | 7,490 | 7,490 | 400 |
| 1996/05/15 | 7,470 | 7,500 | 7,460 | 7,500 | 1,000 |
| 1996/05/14 | 7,460 | 7,460 | 7,450 | 7,460 | 1,200 |
| 1996/05/13 | 7,450 | 7,500 | 7,450 | 7,450 | 1,200 |
| 1996/05/10 | 7,460 | 7,460 | 7,460 | 7,460 | 100 |
| 1996/05/09 | 7,470 | 7,470 | 7,470 | 7,470 | 300 |
| 1996/05/08 | 7,490 | 7,490 | 7,490 | 7,490 | 700 |
| 1996/05/07 | 7,490 | 7,490 | 7,480 | 7,480 | 600 |
| 1996/05/02 | 7,490 | 7,490 | 7,380 | 7,380 | 300 |
| 1996/05/01 | 7,490 | 7,500 | 7,490 | 7,500 | 400 |
| 1996/04/30 | 7,470 | 7,500 | 7,400 | 7,500 | 2,800 |
| 1996/04/26 | 7,470 | 7,470 | 7,470 | 7,470 | 300 |
| 1996/04/25 | 7,470 | 7,470 | 7,470 | 7,470 | 100 |
| 1996/04/24 | 7,490 | 7,490 | 7,480 | 7,480 | 6,100 |
| 1996/04/23 | 7,490 | 7,500 | 7,490 | 7,500 | 2,200 |
| 1996/04/22 | 7,470 | 7,470 | 7,420 | 7,470 | 1,200 |
| 1996/04/19 | 7,470 | 7,470 | 7,470 | 7,470 | 1,300 |
| 1996/04/18 | 7,470 | 7,470 | 7,470 | 7,470 | 700 |
| 1996/04/16 | 7,490 | 7,500 | 7,480 | 7,480 | 500 |
| 1996/04/15 | 7,470 | 7,490 | 7,470 | 7,490 | 700 |
| 1996/04/12 | 7,460 | 7,480 | 7,400 | 7,470 | 1,600 |
| 1996/04/11 | 7,460 | 7,460 | 7,460 | 7,460 | 100 |
| 1996/04/10 | 7,400 | 7,480 | 7,400 | 7,480 | 600 |
| 1996/04/09 | 7,390 | 7,500 | 7,390 | 7,500 | 6,700 |
| 1996/04/08 | 7,400 | 7,400 | 7,400 | 7,400 | 100 |
| 1996/04/05 | 7,420 | 7,450 | 7,400 | 7,400 | 6,000 |
| 1996/04/04 | 7,420 | 7,420 | 7,420 | 7,420 | 700 |
| 1996/04/03 | 7,300 | 7,500 | 7,290 | 7,500 | 7,400 |
| 1996/04/02 | 7,210 | 7,210 | 7,100 | 7,100 | 600 |
| 1996/04/01 | 7,100 | 7,210 | 7,100 | 7,210 | 1,500 |
| 1996/03/29 | 7,050 | 7,100 | 7,000 | 7,100 | 700 |
| 1996/03/28 | 7,050 | 7,050 | 7,050 | 7,050 | 1,000 |
| 1996/03/27 | 7,100 | 7,100 | 7,100 | 7,100 | 400 |
| 1996/03/26 | 7,050 | 7,050 | 7,050 | 7,050 | 200 |
| 1996/03/25 | 7,050 | 7,050 | 7,040 | 7,040 | 11,000 |
| 1996/03/22 | 7,000 | 7,000 | 7,000 | 7,000 | 1,900 |
| 1996/03/21 | 7,000 | 7,000 | 7,000 | 7,000 | 2,300 |
| 1996/03/19 | 7,000 | 7,000 | 7,000 | 7,000 | 1,500 |
| 1996/03/18 | 6,910 | 7,000 | 6,910 | 7,000 | 900 |
| 1996/03/15 | 6,900 | 7,000 | 6,900 | 7,000 | 1,800 |
| 1996/03/14 | 6,910 | 6,910 | 6,910 | 6,910 | 100 |
| 1996/03/13 | 6,900 | 6,900 | 6,900 | 6,900 | 200 |
| 1996/03/12 | 6,700 | 6,900 | 6,700 | 6,900 | 2,600 |
| 1996/03/11 | 6,680 | 6,680 | 6,680 | 6,680 | 2,200 |
| 1996/03/08 | 6,580 | 6,580 | 6,580 | 6,580 | 1,600 |
| 1996/03/07 | 6,970 | 6,980 | 6,810 | 6,980 | 1,400 |
| 1996/03/06 | 6,980 | 6,980 | 6,930 | 6,980 | 600 |
| 1996/03/05 | 7,030 | 7,030 | 6,990 | 6,990 | 700 |
| 1996/03/04 | 7,090 | 7,090 | 6,990 | 7,040 | 3,800 |
| 1996/03/01 | 7,100 | 7,280 | 7,090 | 7,140 | 700 |
| 1996/02/28 | 7,090 | 7,090 | 7,090 | 7,090 | 500 |
| 1996/02/27 | 7,100 | 7,100 | 7,100 | 7,100 | 600 |
| 1996/02/23 | 7,100 | 7,100 | 7,100 | 7,100 | 3,500 |
| 1996/02/22 | 7,110 | 7,110 | 7,100 | 7,100 | 200 |
| 1996/02/21 | 7,300 | 7,300 | 7,100 | 7,100 | 5,900 |
| 1996/02/20 | 7,110 | 7,300 | 7,110 | 7,300 | 1,000 |
| 1996/02/19 | 7,100 | 7,260 | 7,100 | 7,100 | 4,300 |
| 1996/02/16 | 7,240 | 7,240 | 7,240 | 7,240 | 1,400 |
| 1996/02/15 | 7,160 | 7,300 | 7,160 | 7,300 | 200 |
| 1996/02/14 | 7,100 | 7,320 | 7,100 | 7,260 | 900 |
| 1996/02/13 | 7,100 | 7,100 | 7,100 | 7,100 | 900 |
| 1996/02/09 | 7,180 | 7,180 | 7,140 | 7,140 | 1,200 |
| 1996/02/08 | 7,180 | 7,180 | 7,180 | 7,180 | 500 |
| 1996/02/07 | 7,200 | 7,240 | 7,110 | 7,180 | 2,400 |
| 1996/02/06 | 7,300 | 7,300 | 7,100 | 7,200 | 2,500 |
| 1996/02/05 | 7,210 | 7,300 | 7,210 | 7,300 | 200 |
| 1996/02/02 | 7,400 | 7,400 | 7,200 | 7,210 | 1,100 |
| 1996/02/01 | 7,310 | 7,320 | 7,310 | 7,320 | 1,600 |
| 1996/01/31 | 7,260 | 7,310 | 7,260 | 7,310 | 1,300 |
| 1996/01/30 | 7,260 | 7,260 | 7,260 | 7,260 | 2,000 |
| 1996/01/29 | 7,310 | 7,310 | 7,310 | 7,310 | 100 |
| 1996/01/26 | 7,310 | 7,310 | 7,310 | 7,310 | 300 |
| 1996/01/25 | 7,290 | 7,310 | 7,290 | 7,310 | 7,800 |
| 1996/01/24 | 7,210 | 7,300 | 7,210 | 7,300 | 1,400 |
| 1996/01/23 | 7,240 | 7,240 | 7,220 | 7,240 | 600 |
| 1996/01/22 | 7,220 | 7,220 | 7,220 | 7,220 | 800 |
| 1996/01/19 | 7,310 | 7,310 | 7,220 | 7,220 | 1,900 |
| 1996/01/18 | 7,330 | 7,330 | 7,330 | 7,330 | 100 |
| 1996/01/17 | 7,310 | 7,310 | 7,310 | 7,310 | 200 |
| 1996/01/16 | 7,300 | 7,310 | 7,300 | 7,300 | 800 |
| 1996/01/12 | 7,210 | 7,210 | 7,210 | 7,210 | 100 |
| 1996/01/11 | 7,250 | 7,250 | 7,200 | 7,200 | 800 |
| 1996/01/10 | 7,290 | 7,290 | 7,150 | 7,250 | 3,200 |
| 1996/01/09 | 7,100 | 7,290 | 7,100 | 7,290 | 1,600 |
| 1996/01/08 | 7,210 | 7,210 | 7,200 | 7,200 | 300 |
| 1996/01/05 | 7,150 | 7,200 | 7,100 | 7,200 | 1,700 |
| 1996/01/04 | 7,250 | 7,250 | 7,250 | 7,250 | 100 |