日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 5,780 5,780 5,710 5,710 400
1998/12/29 5,980 5,980 5,780 5,780 700
1998/12/28 5,980 5,980 5,980 5,980 100
1998/12/25 5,760 5,980 5,760 5,980 600
1998/12/24 5,880 5,980 5,680 5,980 1,500
1998/12/22 6,000 6,000 5,970 5,980 2,700
1998/12/21 5,890 5,890 5,890 5,890 400
1998/12/18 5,910 5,910 5,890 5,890 4,100
1998/12/17 5,680 5,920 5,680 5,920 700
1998/12/15 5,660 5,940 5,660 5,940 700
1998/12/14 5,840 5,990 5,840 5,940 1,400
1998/12/11 5,670 5,960 5,670 5,940 5,500
1998/12/10 5,970 5,970 5,970 5,970 4,200
1998/12/09 5,750 5,990 5,750 5,980 3,300
1998/12/08 6,000 6,000 5,980 6,000 1,200
1998/12/07 5,930 6,000 5,800 6,000 1,200
1998/12/04 5,750 6,030 5,750 6,030 1,200
1998/12/03 5,940 6,040 5,940 6,030 1,700
1998/12/02 6,240 6,240 5,740 6,040 3,000
1998/12/01 5,970 6,140 5,970 6,140 500
1998/11/30 6,170 6,170 5,770 6,170 2,200
1998/11/27 6,090 6,270 6,090 6,270 500
1998/11/26 6,090 6,290 6,090 6,290 900
1998/11/25 6,390 6,390 6,390 6,390 2,100
1998/11/24 6,390 6,390 6,390 6,390 500
1998/11/20 6,400 6,490 6,300 6,490 4,000
1998/11/18 6,500 6,500 6,450 6,500 2,600
1998/11/17 6,080 6,080 6,080 6,080 100
1998/11/16 6,070 6,350 6,070 6,100 400
1998/11/13 6,070 6,070 5,980 6,070 4,000
1998/11/12 5,570 6,070 5,570 6,070 1,100
1998/11/11 6,070 6,070 6,070 6,070 600
1998/11/10 5,770 6,070 5,770 6,070 1,100
1998/11/09 6,080 6,080 6,070 6,070 1,600
1998/11/06 6,090 6,090 5,990 6,080 1,100
1998/11/05 6,090 6,090 5,690 6,090 1,600
1998/11/04 6,090 6,090 6,090 6,090 2,600
1998/10/30 5,680 5,680 5,500 5,680 2,600
1998/10/29 5,600 5,680 5,600 5,680 2,000
1998/10/28 5,640 5,680 5,600 5,600 1,300
1998/10/27 5,640 5,740 5,600 5,600 1,400
1998/10/26 5,740 5,740 5,640 5,740 900
1998/10/23 5,900 5,940 5,740 5,920 1,800
1998/10/22 6,000 6,000 5,900 5,900 6,500
1998/10/21 5,990 6,000 5,990 5,990 1,300
1998/10/20 6,000 6,000 5,990 5,990 3,300
1998/10/19 6,000 6,000 5,990 5,990 600
1998/10/16 6,000 6,000 6,000 6,000 200
1998/10/15 6,010 6,010 5,990 6,000 3,100
1998/10/14 6,000 6,050 5,850 5,850 2,000
1998/10/13 5,980 6,080 5,880 6,080 1,200
1998/10/12 6,230 6,290 6,230 6,280 600
1998/10/09 6,200 6,200 6,200 6,200 400
1998/10/08 6,290 6,290 6,200 6,200 900
1998/10/07 6,300 6,300 6,290 6,290 1,200
1998/10/06 6,300 6,400 6,300 6,370 900
1998/10/05 6,260 6,430 6,260 6,430 500
1998/10/02 6,560 6,560 6,560 6,560 2,700
1998/10/01 6,580 6,580 6,580 6,580 100
1998/09/30 6,600 6,600 6,580 6,580 1,400
1998/09/28 6,500 6,590 6,500 6,590 2,400
1998/09/25 6,500 6,500 6,500 6,500 16,500
1998/09/24 6,750 6,750 6,740 6,740 1,000
1998/09/22 6,800 6,800 6,750 6,750 2,400
1998/09/21 6,820 6,820 6,620 6,820 1,700
1998/09/18 6,820 6,820 6,810 6,820 2,500
1998/09/17 6,500 6,500 6,500 6,500 300
1998/09/16 6,620 6,650 6,600 6,600 500
1998/09/14 6,820 6,820 6,820 6,820 300
1998/09/11 7,000 7,000 6,500 6,820 4,400
1998/09/10 6,880 6,880 6,830 6,830 500
1998/09/09 6,990 6,990 6,950 6,950 1,100
1998/09/08 7,010 7,010 6,990 6,990 3,300
1998/09/07 6,500 7,010 6,500 7,010 3,100
1998/09/04 6,310 6,310 6,310 6,310 700
1998/09/03 6,500 6,500 6,500 6,500 1,700
1998/09/02 6,500 6,550 6,490 6,500 6,400
1998/09/01 6,100 6,400 6,100 6,400 1,200
1998/08/31 6,500 6,500 6,390 6,390 1,200
1998/08/28 6,370 6,500 6,200 6,400 1,400
1998/08/27 6,500 6,500 6,000 6,500 1,700
1998/08/26 6,550 6,550 6,500 6,500 600
1998/08/25 6,540 6,550 6,540 6,550 2,200
1998/08/24 6,550 6,550 6,550 6,550 1,900
1998/08/21 6,500 6,500 6,500 6,500 1,500
1998/08/20 6,460 6,500 6,460 6,500 1,600
1998/08/19 6,440 6,470 6,350 6,450 1,500
1998/08/18 6,460 6,460 6,350 6,350 3,500
1998/08/17 6,460 6,460 6,390 6,450 3,100
1998/08/14 6,480 6,480 6,450 6,460 1,500
1998/08/13 6,480 6,480 6,480 6,480 1,600
1998/08/12 6,420 6,420 6,420 6,420 700
1998/08/11 6,500 6,500 6,380 6,420 3,100
1998/08/10 6,400 6,500 6,400 6,500 1,200
1998/08/07 6,240 6,550 6,240 6,550 3,500
1998/08/06 6,540 6,540 6,540 6,540 1,100
1998/08/05 6,400 6,500 6,400 6,500 1,200
1998/08/04 6,550 6,600 6,530 6,600 2,400
1998/08/03 6,500 6,500 6,300 6,500 600
1998/07/31 6,480 6,500 6,450 6,500 400
1998/07/30 6,470 6,470 6,470 6,470 200
1998/07/29 6,370 6,470 6,370 6,470 500
1998/07/28 6,370 6,470 6,370 6,470 500
1998/07/27 6,400 6,470 6,300 6,470 1,700
1998/07/24 6,400 6,470 6,400 6,470 400
1998/07/23 6,470 6,500 6,470 6,470 2,300
1998/07/22 6,520 6,520 6,400 6,400 10,700
1998/07/21 6,600 6,600 6,500 6,510 2,200
1998/07/17 6,400 6,500 6,400 6,500 3,700
1998/07/16 6,400 6,400 6,400 6,400 200
1998/07/15 6,500 6,500 6,400 6,410 400
1998/07/14 6,400 6,500 6,400 6,500 3,400
1998/07/13 6,180 6,500 6,180 6,500 1,400
1998/07/10 6,500 6,500 6,480 6,480 2,700
1998/07/09 6,500 6,500 6,500 6,500 400
1998/07/08 6,490 6,500 6,480 6,500 8,800
1998/07/07 6,400 6,500 6,200 6,500 3,000
1998/07/06 6,500 6,500 6,500 6,500 500
1998/07/03 6,400 6,500 6,400 6,500 3,500
1998/07/02 6,500 6,500 6,500 6,500 2,000
1998/07/01 6,240 6,380 6,240 6,380 1,300
1998/06/30 6,290 6,340 6,240 6,340 1,000
1998/06/29 6,300 6,300 6,300 6,300 100
1998/06/26 6,100 6,300 5,940 6,300 3,000
1998/06/25 6,200 6,300 6,200 6,300 500
1998/06/24 6,100 6,300 6,100 6,300 200
1998/06/23 6,300 6,300 6,300 6,300 1,800
1998/06/22 6,200 6,200 6,100 6,200 700
1998/06/19 6,200 6,200 6,200 6,200 1,600
1998/06/18 6,100 6,200 6,100 6,200 2,800
1998/06/17 6,220 6,220 6,220 6,220 500
1998/06/16 6,020 6,120 6,020 6,120 1,400
1998/06/15 6,020 6,120 6,020 6,120 600
1998/06/12 6,220 6,220 6,220 6,220 8,200
1998/06/11 6,030 6,120 6,030 6,120 600
1998/06/10 6,120 6,120 6,020 6,120 6,300
1998/06/09 6,040 6,120 6,040 6,120 200
1998/06/08 6,340 6,340 6,120 6,340 2,000
1998/06/05 6,200 6,300 6,120 6,140 2,500
1998/06/04 6,210 6,300 6,210 6,300 500
1998/06/03 6,230 6,310 6,230 6,310 500
1998/06/02 6,330 6,330 6,230 6,330 2,000
1998/06/01 6,320 6,320 6,220 6,320 400
1998/05/29 6,240 6,340 6,240 6,330 900
1998/05/28 6,250 6,340 6,250 6,340 3,800
1998/05/27 6,250 6,350 6,250 6,350 22,400
1998/05/26 6,200 6,350 6,200 6,350 2,300
1998/05/25 6,400 6,400 6,400 6,400 500
1998/05/22 6,390 6,390 6,390 6,390 1,800
1998/05/21 6,350 6,400 6,350 6,350 900
1998/05/20 6,350 6,400 6,350 6,350 1,500
1998/05/19 6,440 6,440 6,340 6,350 1,600
1998/05/18 6,340 6,340 6,340 6,340 3,400
1998/05/15 6,200 6,350 6,200 6,350 600
1998/05/14 6,450 6,450 6,250 6,300 900
1998/05/13 6,350 6,400 6,210 6,390 5,200
1998/05/12 6,300 6,370 6,300 6,370 600
1998/05/11 6,400 6,400 6,360 6,360 400
1998/05/08 6,350 6,400 6,350 6,400 900
1998/05/07 6,350 6,360 6,350 6,360 4,100
1998/05/06 6,450 6,450 6,350 6,350 2,700
1998/05/01 6,350 6,400 6,350 6,350 600
1998/04/30 6,400 6,400 6,400 6,400 500
1998/04/28 6,400 6,400 6,350 6,350 1,700
1998/04/27 6,300 6,350 6,300 6,350 1,500
1998/04/24 6,390 6,400 6,350 6,350 700
1998/04/23 6,350 6,400 6,270 6,400 7,400
1998/04/22 6,350 6,350 6,200 6,350 13,300
1998/04/21 6,300 6,300 6,300 6,300 400
1998/04/20 6,400 6,400 6,100 6,300 4,900
1998/04/17 6,040 6,300 6,030 6,200 800
1998/04/16 6,240 6,250 6,140 6,140 2,100
1998/04/15 6,250 6,250 6,240 6,240 200
1998/04/14 6,290 6,290 6,040 6,130 1,900
1998/04/13 6,250 6,250 6,200 6,200 700
1998/04/09 6,300 6,300 6,300 6,300 1,000
1998/04/08 6,200 6,300 6,200 6,300 400
1998/04/07 6,200 6,300 6,100 6,200 1,400
1998/04/06 6,400 6,400 6,300 6,300 2,200
1998/04/03 6,140 6,140 6,140 6,140 1,000
1998/04/02 6,400 6,400 6,100 6,150 2,600
1998/04/01 6,290 6,290 6,240 6,240 200
1998/03/31 6,100 6,290 6,100 6,190 2,700
1998/03/30 6,300 6,300 6,300 6,300 200
1998/03/27 6,300 6,300 6,300 6,300 1,600
1998/03/26 6,300 6,300 6,300 6,300 600
1998/03/25 6,100 6,300 6,100 6,300 700
1998/03/24 6,300 6,300 6,290 6,290 11,900
1998/03/23 6,300 6,300 6,300 6,300 300
1998/03/20 6,290 6,300 6,290 6,300 8,800
1998/03/19 6,290 6,290 6,290 6,290 200
1998/03/18 6,300 6,300 6,300 6,300 2,600
1998/03/16 6,100 6,200 6,090 6,180 7,800
1998/03/13 6,100 6,300 6,100 6,200 3,100
1998/03/12 6,100 6,300 6,100 6,300 300
1998/03/11 6,360 6,360 6,090 6,200 1,600
1998/03/10 6,290 6,370 6,290 6,370 800
1998/03/09 6,390 6,390 6,300 6,300 1,500
1998/03/05 6,400 6,400 6,400 6,400 300
1998/03/04 6,440 6,440 6,440 6,440 100
1998/03/03 6,300 6,450 6,300 6,450 5,900
1998/03/02 6,200 6,230 6,200 6,200 12,700
1998/02/27 6,170 6,200 6,160 6,200 3,500
1998/02/26 6,190 6,190 6,160 6,160 2,500
1998/02/25 6,090 6,180 6,000 6,180 1,000
1998/02/24 6,160 6,160 6,090 6,090 2,600
1998/02/23 6,050 6,140 6,040 6,140 2,200
1998/02/20 6,040 6,040 6,040 6,040 2,400
1998/02/19 6,060 6,060 6,060 6,060 2,000
1998/02/18 6,160 6,160 6,160 6,160 1,300
1998/02/17 6,080 6,090 6,070 6,090 1,000
1998/02/16 6,170 6,170 6,090 6,090 1,300
1998/02/13 6,080 6,080 5,980 5,980 1,100
1998/02/12 6,080 6,080 6,080 6,080 500
1998/02/10 6,000 6,100 6,000 6,100 900
1998/02/09 6,090 6,100 6,000 6,100 1,100
1998/02/06 6,000 6,100 6,000 6,090 2,900
1998/02/05 6,100 6,100 6,100 6,100 600
1998/02/04 6,330 6,400 6,200 6,400 1,200
1998/02/03 6,430 6,430 6,430 6,430 1,400
1998/02/02 6,330 6,330 6,070 6,230 1,500
1998/01/30 6,400 6,400 6,300 6,400 400
1998/01/29 6,400 6,400 6,200 6,200 6,400
1998/01/28 6,400 6,400 6,290 6,400 1,100
1998/01/27 6,400 6,410 6,400 6,400 1,600
1998/01/26 6,350 6,500 6,350 6,400 1,600
1998/01/23 6,350 6,350 6,350 6,350 200
1998/01/22 6,330 6,450 6,330 6,350 2,900
1998/01/21 6,300 6,300 6,300 6,300 900
1998/01/20 6,500 6,500 6,200 6,300 2,900
1998/01/19 6,260 6,300 6,200 6,300 1,700
1998/01/16 6,260 6,260 6,140 6,140 2,700
1998/01/14 6,200 6,260 6,200 6,260 400
1998/01/13 6,200 6,200 6,200 6,200 600
1998/01/12 6,260 6,260 6,260 6,260 100
1998/01/09 6,260 6,260 6,260 6,260 100
1998/01/08 6,100 6,300 6,100 6,260 1,000
1998/01/07 6,200 6,200 6,000 6,100 1,000
1998/01/06 6,300 6,300 6,100 6,200 1,400
1998/01/05 6,100 6,100 6,100 6,100 100

このページの先頭へ