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 |
|---|---|---|---|---|---|
| 2002/12/30 | 5,200 | 5,200 | 5,200 | 5,200 | 1,700 |
| 2002/12/27 | 5,210 | 5,260 | 5,100 | 5,200 | 4,900 |
| 2002/12/26 | 4,970 | 5,080 | 4,970 | 5,010 | 1,800 |
| 2002/12/25 | 4,990 | 5,000 | 4,820 | 4,970 | 59,700 |
| 2002/12/24 | 4,990 | 5,000 | 4,930 | 4,990 | 8,300 |
| 2002/12/20 | 4,940 | 5,000 | 4,940 | 4,990 | 13,500 |
| 2002/12/19 | 4,900 | 4,940 | 4,840 | 4,940 | 6,800 |
| 2002/12/18 | 4,930 | 4,950 | 4,910 | 4,910 | 12,200 |
| 2002/12/17 | 4,910 | 4,950 | 4,910 | 4,930 | 7,300 |
| 2002/12/16 | 4,950 | 4,950 | 4,910 | 4,910 | 3,500 |
| 2002/12/13 | 4,980 | 4,980 | 4,950 | 4,950 | 16,600 |
| 2002/12/12 | 5,020 | 5,020 | 4,960 | 4,980 | 5,000 |
| 2002/12/11 | 5,050 | 5,050 | 5,030 | 5,030 | 11,900 |
| 2002/12/10 | 5,020 | 5,030 | 5,020 | 5,030 | 5,900 |
| 2002/12/09 | 5,030 | 5,030 | 5,010 | 5,020 | 1,900 |
| 2002/12/06 | 5,070 | 5,070 | 5,020 | 5,050 | 6,400 |
| 2002/12/05 | 5,080 | 5,090 | 5,020 | 5,020 | 4,900 |
| 2002/12/04 | 5,070 | 5,090 | 5,070 | 5,070 | 11,100 |
| 2002/12/03 | 5,120 | 5,120 | 5,070 | 5,100 | 5,200 |
| 2002/12/02 | 5,100 | 5,120 | 5,090 | 5,120 | 7,700 |
| 2002/11/29 | 5,050 | 5,100 | 4,950 | 5,100 | 7,300 |
| 2002/11/28 | 5,050 | 5,100 | 5,050 | 5,050 | 3,600 |
| 2002/11/27 | 5,070 | 5,090 | 5,040 | 5,040 | 3,800 |
| 2002/11/26 | 5,090 | 5,090 | 5,050 | 5,060 | 6,400 |
| 2002/11/25 | 5,090 | 5,090 | 5,050 | 5,050 | 6,300 |
| 2002/11/22 | 5,090 | 5,090 | 5,060 | 5,090 | 7,800 |
| 2002/11/21 | 5,080 | 5,080 | 5,000 | 5,080 | 7,600 |
| 2002/11/20 | 4,970 | 5,080 | 4,970 | 5,080 | 6,300 |
| 2002/11/19 | 5,020 | 5,020 | 4,900 | 4,970 | 3,200 |
| 2002/11/18 | 5,010 | 5,010 | 4,970 | 5,010 | 1,800 |
| 2002/11/15 | 5,010 | 5,010 | 4,970 | 5,000 | 2,400 |
| 2002/11/14 | 5,040 | 5,050 | 4,950 | 4,970 | 1,200 |
| 2002/11/13 | 5,010 | 5,080 | 5,010 | 5,050 | 3,000 |
| 2002/11/12 | 4,870 | 5,010 | 4,870 | 5,000 | 1,900 |
| 2002/11/11 | 4,920 | 4,970 | 4,860 | 4,860 | 900 |
| 2002/11/08 | 5,070 | 5,070 | 5,030 | 5,070 | 1,600 |
| 2002/11/07 | 5,090 | 5,120 | 5,040 | 5,070 | 2,600 |
| 2002/11/06 | 5,100 | 5,130 | 5,090 | 5,090 | 4,100 |
| 2002/11/05 | 5,090 | 5,150 | 5,080 | 5,150 | 4,400 |
| 2002/11/01 | 5,040 | 5,090 | 5,000 | 5,090 | 1,900 |
| 2002/10/31 | 5,100 | 5,100 | 5,020 | 5,040 | 1,900 |
| 2002/10/30 | 5,050 | 5,100 | 5,040 | 5,100 | 5,800 |
| 2002/10/29 | 5,050 | 5,080 | 5,000 | 5,000 | 2,000 |
| 2002/10/28 | 5,030 | 5,050 | 5,030 | 5,050 | 1,700 |
| 2002/10/25 | 4,990 | 5,050 | 4,990 | 5,050 | 900 |
| 2002/10/24 | 5,010 | 5,010 | 4,900 | 4,940 | 2,600 |
| 2002/10/23 | 4,920 | 5,120 | 4,870 | 5,080 | 3,900 |
| 2002/10/22 | 5,140 | 5,140 | 4,970 | 4,970 | 3,900 |
| 2002/10/21 | 5,160 | 5,170 | 5,120 | 5,130 | 3,500 |
| 2002/10/18 | 5,130 | 5,150 | 5,110 | 5,150 | 10,400 |
| 2002/10/17 | 5,150 | 5,190 | 5,110 | 5,120 | 4,000 |
| 2002/10/16 | 5,080 | 5,080 | 5,050 | 5,050 | 1,100 |
| 2002/10/15 | 5,020 | 5,080 | 5,020 | 5,080 | 2,800 |
| 2002/10/11 | 5,000 | 5,030 | 4,920 | 4,920 | 10,500 |
| 2002/10/10 | 4,860 | 4,920 | 4,810 | 4,920 | 2,000 |
| 2002/10/09 | 4,850 | 4,900 | 4,850 | 4,860 | 2,100 |
| 2002/10/08 | 4,920 | 4,920 | 4,800 | 4,850 | 2,800 |
| 2002/10/07 | 4,920 | 4,960 | 4,920 | 4,920 | 3,400 |
| 2002/10/04 | 4,960 | 4,990 | 4,940 | 4,990 | 1,200 |
| 2002/10/03 | 5,030 | 5,070 | 4,970 | 4,970 | 6,800 |
| 2002/10/02 | 5,000 | 5,030 | 4,950 | 5,020 | 8,000 |
| 2002/10/01 | 5,050 | 5,050 | 4,960 | 5,010 | 3,300 |
| 2002/09/30 | 5,050 | 5,100 | 5,000 | 5,000 | 1,100 |
| 2002/09/27 | 5,150 | 5,160 | 5,100 | 5,150 | 4,600 |
| 2002/09/26 | 5,100 | 5,100 | 5,070 | 5,100 | 5,100 |
| 2002/09/25 | 5,090 | 5,130 | 5,080 | 5,130 | 5,700 |
| 2002/09/24 | 5,000 | 5,100 | 4,980 | 5,100 | 4,000 |
| 2002/09/20 | 5,010 | 5,020 | 4,920 | 5,000 | 5,000 |
| 2002/09/19 | 5,000 | 5,040 | 5,000 | 5,010 | 4,200 |
| 2002/09/18 | 5,060 | 5,060 | 5,000 | 5,040 | 2,300 |
| 2002/09/17 | 4,960 | 5,100 | 4,960 | 5,060 | 4,500 |
| 2002/09/13 | 4,900 | 4,960 | 4,850 | 4,960 | 17,300 |
| 2002/09/12 | 4,850 | 4,900 | 4,830 | 4,900 | 2,300 |
| 2002/09/11 | 4,850 | 4,880 | 4,850 | 4,880 | 3,300 |
| 2002/09/10 | 4,670 | 4,850 | 4,670 | 4,850 | 4,800 |
| 2002/09/09 | 4,500 | 4,670 | 4,470 | 4,670 | 2,000 |
| 2002/09/06 | 4,530 | 4,580 | 4,520 | 4,530 | 1,600 |
| 2002/09/05 | 4,580 | 4,590 | 4,510 | 4,540 | 3,100 |
| 2002/09/04 | 4,530 | 4,580 | 4,500 | 4,510 | 5,700 |
| 2002/09/03 | 4,560 | 4,660 | 4,490 | 4,580 | 6,200 |
| 2002/09/02 | 4,780 | 4,780 | 4,650 | 4,660 | 4,300 |
| 2002/08/30 | 4,660 | 4,730 | 4,620 | 4,730 | 39,300 |
| 2002/08/29 | 4,770 | 4,810 | 4,650 | 4,660 | 3,900 |
| 2002/08/28 | 4,820 | 4,830 | 4,700 | 4,820 | 2,700 |
| 2002/08/27 | 4,850 | 4,920 | 4,820 | 4,820 | 4,400 |
| 2002/08/26 | 4,750 | 4,890 | 4,750 | 4,890 | 3,100 |
| 2002/08/23 | 4,800 | 4,800 | 4,660 | 4,730 | 2,600 |
| 2002/08/22 | 4,820 | 4,830 | 4,720 | 4,830 | 5,600 |
| 2002/08/21 | 4,770 | 4,830 | 4,770 | 4,820 | 2,400 |
| 2002/08/20 | 4,830 | 4,840 | 4,700 | 4,760 | 4,300 |
| 2002/08/19 | 4,850 | 4,950 | 4,700 | 4,830 | 4,700 |
| 2002/08/16 | 4,820 | 4,950 | 4,820 | 4,950 | 6,000 |
| 2002/08/15 | 4,800 | 4,840 | 4,770 | 4,820 | 1,500 |
| 2002/08/14 | 4,660 | 4,700 | 4,660 | 4,700 | 1,100 |
| 2002/08/13 | 4,670 | 4,760 | 4,650 | 4,700 | 7,600 |
| 2002/08/12 | 4,890 | 4,900 | 4,810 | 4,820 | 2,300 |
| 2002/08/09 | 4,700 | 4,960 | 4,700 | 4,950 | 3,700 |
| 2002/08/08 | 4,610 | 4,660 | 4,610 | 4,620 | 1,300 |
| 2002/08/07 | 4,630 | 4,700 | 4,630 | 4,660 | 1,400 |
| 2002/08/06 | 4,560 | 4,720 | 4,560 | 4,670 | 2,100 |
| 2002/08/05 | 4,680 | 4,690 | 4,560 | 4,680 | 2,700 |
| 2002/08/02 | 4,700 | 4,730 | 4,650 | 4,680 | 3,900 |
| 2002/08/01 | 4,630 | 4,660 | 4,600 | 4,660 | 1,100 |
| 2002/07/31 | 4,630 | 4,650 | 4,610 | 4,630 | 1,400 |
| 2002/07/30 | 4,530 | 4,660 | 4,530 | 4,610 | 1,400 |
| 2002/07/29 | 4,680 | 4,700 | 4,500 | 4,500 | 5,700 |
| 2002/07/26 | 4,980 | 4,990 | 4,670 | 4,670 | 7,900 |
| 2002/07/25 | 5,200 | 5,250 | 4,920 | 5,080 | 4,200 |
| 2002/07/24 | 5,160 | 5,400 | 5,020 | 5,400 | 10,700 |
| 2002/07/23 | 5,200 | 5,200 | 5,060 | 5,180 | 9,200 |
| 2002/07/22 | 4,750 | 5,140 | 4,740 | 5,100 | 6,300 |
| 2002/07/19 | 4,800 | 4,800 | 4,750 | 4,750 | 3,100 |
| 2002/07/18 | 4,870 | 4,870 | 4,800 | 4,800 | 2,000 |
| 2002/07/17 | 4,700 | 4,850 | 4,620 | 4,820 | 4,500 |
| 2002/07/16 | 4,780 | 4,780 | 4,700 | 4,700 | 5,100 |
| 2002/07/15 | 4,850 | 4,880 | 4,760 | 4,830 | 2,900 |
| 2002/07/12 | 5,020 | 5,020 | 4,890 | 4,940 | 800 |
| 2002/07/11 | 4,910 | 5,020 | 4,820 | 5,020 | 1,900 |
| 2002/07/10 | 5,020 | 5,020 | 4,950 | 4,950 | 1,300 |
| 2002/07/09 | 5,090 | 5,090 | 4,980 | 5,020 | 2,000 |
| 2002/07/08 | 5,180 | 5,180 | 4,910 | 4,910 | 2,300 |
| 2002/07/05 | 5,060 | 5,060 | 5,040 | 5,040 | 600 |
| 2002/07/04 | 4,920 | 5,120 | 4,920 | 5,060 | 900 |
| 2002/07/03 | 5,100 | 5,160 | 5,100 | 5,160 | 2,900 |
| 2002/07/02 | 5,080 | 5,130 | 5,080 | 5,130 | 11,500 |
| 2002/07/01 | 5,100 | 5,100 | 5,000 | 5,070 | 1,300 |
| 2002/06/28 | 4,820 | 4,990 | 4,820 | 4,930 | 1,900 |
| 2002/06/27 | 4,930 | 4,930 | 4,810 | 4,820 | 1,700 |
| 2002/06/26 | 5,080 | 5,080 | 4,940 | 4,940 | 1,200 |
| 2002/06/25 | 5,070 | 5,180 | 5,060 | 5,180 | 2,700 |
| 2002/06/24 | 4,860 | 5,070 | 4,820 | 5,070 | 4,200 |
| 2002/06/21 | 4,760 | 4,790 | 4,760 | 4,760 | 1,600 |
| 2002/06/20 | 4,700 | 4,760 | 4,700 | 4,760 | 1,100 |
| 2002/06/19 | 4,760 | 4,880 | 4,700 | 4,700 | 3,400 |
| 2002/06/18 | 4,850 | 4,850 | 4,800 | 4,820 | 2,500 |
| 2002/06/17 | 4,960 | 4,960 | 4,700 | 4,800 | 5,000 |
| 2002/06/14 | 5,250 | 5,250 | 4,990 | 5,000 | 22,500 |
| 2002/06/13 | 5,290 | 5,290 | 5,050 | 5,050 | 2,400 |
| 2002/06/12 | 5,300 | 5,300 | 5,250 | 5,260 | 6,000 |
| 2002/06/11 | 5,260 | 5,270 | 5,200 | 5,270 | 3,500 |
| 2002/06/10 | 5,230 | 5,240 | 5,130 | 5,170 | 2,000 |
| 2002/06/07 | 4,900 | 5,240 | 4,900 | 5,130 | 3,000 |
| 2002/06/06 | 5,070 | 5,170 | 4,850 | 4,850 | 5,500 |
| 2002/06/05 | 5,320 | 5,320 | 5,170 | 5,170 | 2,700 |
| 2002/06/04 | 5,310 | 5,310 | 5,160 | 5,180 | 3,800 |
| 2002/06/03 | 5,280 | 5,300 | 5,280 | 5,290 | 3,300 |
| 2002/05/31 | 5,250 | 5,280 | 5,210 | 5,260 | 2,400 |
| 2002/05/30 | 5,130 | 5,250 | 5,130 | 5,180 | 2,400 |
| 2002/05/29 | 5,250 | 5,250 | 5,130 | 5,130 | 1,900 |
| 2002/05/28 | 5,140 | 5,250 | 5,120 | 5,250 | 3,900 |
| 2002/05/27 | 4,940 | 5,140 | 4,940 | 5,010 | 1,300 |
| 2002/05/24 | 4,980 | 5,040 | 4,950 | 5,040 | 5,600 |
| 2002/05/23 | 4,990 | 5,080 | 4,990 | 4,990 | 5,000 |
| 2002/05/22 | 5,080 | 5,090 | 5,050 | 5,090 | 4,900 |
| 2002/05/21 | 5,020 | 5,080 | 5,020 | 5,060 | 3,400 |
| 2002/05/20 | 5,180 | 5,180 | 5,010 | 5,020 | 4,300 |
| 2002/05/17 | 5,050 | 5,050 | 4,980 | 4,980 | 3,000 |
| 2002/05/16 | 4,830 | 4,900 | 4,750 | 4,900 | 3,800 |
| 2002/05/15 | 4,830 | 4,910 | 4,810 | 4,810 | 1,800 |
| 2002/05/14 | 4,960 | 4,980 | 4,870 | 4,870 | 2,600 |
| 2002/05/13 | 4,900 | 5,050 | 4,880 | 4,960 | 3,400 |
| 2002/05/10 | 5,000 | 5,100 | 5,000 | 5,050 | 3,200 |
| 2002/05/09 | 5,100 | 5,130 | 5,050 | 5,100 | 2,100 |
| 2002/05/08 | 5,170 | 5,180 | 5,050 | 5,170 | 3,100 |
| 2002/05/07 | 5,170 | 5,190 | 5,100 | 5,170 | 2,900 |
| 2002/05/02 | 5,200 | 5,220 | 5,170 | 5,180 | 2,400 |
| 2002/05/01 | 5,310 | 5,450 | 5,300 | 5,360 | 4,000 |
| 2002/04/30 | 5,290 | 5,340 | 5,290 | 5,320 | 700 |
| 2002/04/26 | 5,440 | 5,440 | 5,290 | 5,310 | 2,800 |
| 2002/04/25 | 5,260 | 5,440 | 5,260 | 5,440 | 1,600 |
| 2002/04/24 | 5,350 | 5,400 | 5,300 | 5,300 | 1,800 |
| 2002/04/23 | 5,470 | 5,480 | 5,430 | 5,430 | 3,100 |
| 2002/04/22 | 5,420 | 5,480 | 5,380 | 5,480 | 1,200 |
| 2002/04/19 | 5,300 | 5,420 | 5,300 | 5,420 | 4,100 |
| 2002/04/18 | 5,450 | 5,460 | 5,400 | 5,420 | 3,100 |
| 2002/04/17 | 5,500 | 5,500 | 5,450 | 5,450 | 3,200 |
| 2002/04/16 | 5,100 | 5,500 | 5,100 | 5,500 | 3,200 |
| 2002/04/15 | 5,180 | 5,180 | 5,160 | 5,160 | 1,600 |
| 2002/04/12 | 5,280 | 5,280 | 5,180 | 5,250 | 2,000 |
| 2002/04/11 | 5,430 | 5,440 | 5,290 | 5,290 | 1,500 |
| 2002/04/10 | 5,400 | 5,450 | 5,310 | 5,450 | 2,000 |
| 2002/04/09 | 5,500 | 5,500 | 5,300 | 5,300 | 1,400 |
| 2002/04/08 | 5,290 | 5,500 | 5,290 | 5,500 | 1,700 |
| 2002/04/05 | 5,380 | 5,400 | 5,300 | 5,390 | 1,000 |
| 2002/04/04 | 5,460 | 5,490 | 5,350 | 5,380 | 4,500 |
| 2002/04/03 | 5,360 | 5,390 | 5,360 | 5,360 | 2,000 |
| 2002/04/02 | 5,460 | 5,460 | 5,370 | 5,380 | 3,400 |
| 2002/04/01 | 5,370 | 5,470 | 5,360 | 5,470 | 2,800 |
| 2002/03/29 | 5,680 | 5,680 | 5,360 | 5,360 | 1,900 |
| 2002/03/28 | 5,700 | 5,700 | 5,520 | 5,520 | 1,100 |
| 2002/03/27 | 5,480 | 5,700 | 5,480 | 5,700 | 2,700 |
| 2002/03/26 | 5,600 | 5,630 | 5,580 | 5,580 | 2,000 |
| 2002/03/25 | 5,700 | 5,700 | 5,400 | 5,410 | 3,000 |
| 2002/03/22 | 5,610 | 5,620 | 5,390 | 5,400 | 5,800 |
| 2002/03/20 | 5,500 | 5,610 | 5,500 | 5,600 | 2,700 |
| 2002/03/19 | 5,420 | 5,500 | 5,360 | 5,500 | 6,100 |
| 2002/03/18 | 5,520 | 5,530 | 5,460 | 5,520 | 2,400 |
| 2002/03/15 | 5,500 | 5,530 | 5,440 | 5,530 | 1,600 |
| 2002/03/14 | 5,550 | 5,560 | 5,460 | 5,460 | 1,500 |
| 2002/03/13 | 5,500 | 5,500 | 5,360 | 5,360 | 3,800 |
| 2002/03/12 | 5,570 | 5,570 | 5,510 | 5,560 | 2,800 |
| 2002/03/11 | 5,500 | 5,670 | 5,500 | 5,590 | 2,200 |
| 2002/03/08 | 5,620 | 5,700 | 5,600 | 5,600 | 17,300 |
| 2002/03/07 | 5,650 | 5,650 | 5,600 | 5,600 | 2,900 |
| 2002/03/06 | 5,700 | 5,810 | 5,650 | 5,660 | 3,600 |
| 2002/03/05 | 6,000 | 6,000 | 5,640 | 5,900 | 4,300 |
| 2002/03/04 | 5,900 | 6,000 | 5,870 | 5,980 | 7,300 |
| 2002/03/01 | 5,660 | 5,800 | 5,540 | 5,800 | 10,400 |
| 2002/02/28 | 5,600 | 5,800 | 5,460 | 5,460 | 3,400 |
| 2002/02/27 | 5,440 | 5,600 | 5,430 | 5,600 | 6,600 |
| 2002/02/26 | 5,220 | 5,430 | 5,220 | 5,430 | 3,000 |
| 2002/02/25 | 5,170 | 5,270 | 5,170 | 5,200 | 1,200 |
| 2002/02/22 | 5,450 | 5,450 | 5,220 | 5,220 | 5,000 |
| 2002/02/21 | 5,260 | 5,400 | 5,260 | 5,400 | 2,800 |
| 2002/02/20 | 5,160 | 5,300 | 5,160 | 5,250 | 2,700 |
| 2002/02/19 | 5,350 | 5,350 | 5,150 | 5,160 | 6,700 |
| 2002/02/18 | 5,200 | 5,300 | 5,200 | 5,300 | 1,000 |
| 2002/02/15 | 5,180 | 5,300 | 5,160 | 5,300 | 2,000 |
| 2002/02/14 | 5,290 | 5,360 | 5,210 | 5,210 | 2,900 |
| 2002/02/13 | 5,200 | 5,350 | 5,190 | 5,300 | 6,700 |
| 2002/02/12 | 5,200 | 5,200 | 5,190 | 5,200 | 1,700 |
| 2002/02/08 | 5,000 | 5,160 | 4,990 | 5,160 | 7,400 |
| 2002/02/07 | 4,890 | 4,970 | 4,850 | 4,870 | 1,500 |
| 2002/02/06 | 4,890 | 5,090 | 4,890 | 5,090 | 700 |
| 2002/02/05 | 5,040 | 5,190 | 4,980 | 5,140 | 4,400 |
| 2002/02/04 | 5,180 | 5,190 | 5,140 | 5,140 | 2,900 |
| 2002/02/01 | 5,120 | 5,200 | 5,090 | 5,200 | 3,200 |
| 2002/01/31 | 5,190 | 5,200 | 5,110 | 5,130 | 1,900 |
| 2002/01/30 | 5,180 | 5,200 | 5,050 | 5,200 | 3,500 |
| 2002/01/29 | 5,000 | 5,200 | 5,000 | 5,180 | 2,500 |
| 2002/01/28 | 4,920 | 5,120 | 4,920 | 5,000 | 2,400 |
| 2002/01/25 | 5,300 | 5,300 | 5,120 | 5,220 | 2,600 |
| 2002/01/24 | 5,040 | 5,180 | 5,040 | 5,150 | 1,900 |
| 2002/01/23 | 5,050 | 5,140 | 5,010 | 5,040 | 3,300 |
| 2002/01/22 | 5,200 | 5,320 | 5,200 | 5,250 | 8,400 |
| 2002/01/21 | 4,890 | 5,200 | 4,890 | 5,200 | 4,800 |
| 2002/01/18 | 4,570 | 4,930 | 4,570 | 4,830 | 6,000 |
| 2002/01/17 | 4,510 | 4,670 | 4,510 | 4,580 | 7,400 |
| 2002/01/16 | 4,680 | 4,790 | 4,680 | 4,790 | 700 |
| 2002/01/15 | 4,550 | 4,830 | 4,550 | 4,830 | 7,900 |
| 2002/01/11 | 4,900 | 5,000 | 4,800 | 5,000 | 8,500 |
| 2002/01/10 | 4,900 | 5,050 | 4,870 | 4,950 | 5,400 |
| 2002/01/09 | 5,100 | 5,130 | 4,850 | 5,090 | 7,300 |
| 2002/01/08 | 5,360 | 5,360 | 5,110 | 5,210 | 1,600 |
| 2002/01/07 | 5,350 | 5,370 | 5,350 | 5,370 | 2,900 |
| 2002/01/04 | 5,310 | 5,430 | 5,310 | 5,420 | 4,500 |