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 |
---|---|---|---|---|---|
2012/12/28 | 2,530 | 2,564 | 2,430 | 2,514 | 6,000 |
2012/12/27 | 2,587 | 2,587 | 2,527 | 2,528 | 4,600 |
2012/12/26 | 2,513 | 2,595 | 2,513 | 2,560 | 4,300 |
2012/12/25 | 2,581 | 2,600 | 2,517 | 2,521 | 5,100 |
2012/12/21 | 2,561 | 2,568 | 2,519 | 2,568 | 3,700 |
2012/12/20 | 2,538 | 2,575 | 2,471 | 2,561 | 14,100 |
2012/12/19 | 2,415 | 2,554 | 2,415 | 2,538 | 8,700 |
2012/12/18 | 2,419 | 2,420 | 2,396 | 2,402 | 3,400 |
2012/12/17 | 2,359 | 2,398 | 2,330 | 2,386 | 4,100 |
2012/12/14 | 2,347 | 2,384 | 2,347 | 2,359 | 8,200 |
2012/12/13 | 2,425 | 2,425 | 2,392 | 2,392 | 2,400 |
2012/12/12 | 2,418 | 2,418 | 2,380 | 2,388 | 2,100 |
2012/12/11 | 2,382 | 2,424 | 2,382 | 2,397 | 1,800 |
2012/12/10 | 2,430 | 2,435 | 2,391 | 2,405 | 11,900 |
2012/12/07 | 2,412 | 2,430 | 2,400 | 2,430 | 3,000 |
2012/12/06 | 2,400 | 2,424 | 2,400 | 2,420 | 3,100 |
2012/12/05 | 2,355 | 2,410 | 2,355 | 2,400 | 1,100 |
2012/12/04 | 2,364 | 2,417 | 2,364 | 2,404 | 1,300 |
2012/12/03 | 2,362 | 2,398 | 2,362 | 2,363 | 1,100 |
2012/11/30 | 2,392 | 2,410 | 2,385 | 2,410 | 700 |
2012/11/29 | 2,386 | 2,406 | 2,386 | 2,392 | 1,400 |
2012/11/28 | 2,424 | 2,425 | 2,400 | 2,401 | 1,200 |
2012/11/27 | 2,354 | 2,430 | 2,354 | 2,430 | 6,300 |
2012/11/26 | 2,376 | 2,415 | 2,360 | 2,390 | 4,400 |
2012/11/22 | 2,365 | 2,375 | 2,325 | 2,375 | 5,600 |
2012/11/21 | 2,270 | 2,357 | 2,255 | 2,294 | 6,300 |
2012/11/20 | 2,241 | 2,252 | 2,222 | 2,252 | 8,300 |
2012/11/19 | 2,164 | 2,198 | 2,164 | 2,198 | 2,200 |
2012/11/16 | 2,146 | 2,176 | 2,120 | 2,151 | 2,900 |
2012/11/15 | 2,116 | 2,148 | 2,116 | 2,137 | 1,300 |
2012/11/14 | 2,100 | 2,127 | 2,100 | 2,113 | 1,900 |
2012/11/13 | 2,175 | 2,175 | 2,098 | 2,100 | 6,100 |
2012/11/12 | 2,251 | 2,251 | 2,170 | 2,184 | 5,400 |
2012/11/09 | 2,272 | 2,300 | 2,270 | 2,270 | 1,300 |
2012/11/08 | 2,295 | 2,309 | 2,271 | 2,309 | 1,100 |
2012/11/07 | 2,282 | 2,309 | 2,271 | 2,309 | 600 |
2012/11/06 | 2,268 | 2,300 | 2,268 | 2,295 | 600 |
2012/11/05 | 2,300 | 2,300 | 2,300 | 2,300 | 1,100 |
2012/11/02 | 2,346 | 2,346 | 2,264 | 2,319 | 3,300 |
2012/11/01 | 2,339 | 2,339 | 2,285 | 2,309 | 1,500 |
2012/10/31 | 2,255 | 2,388 | 2,237 | 2,341 | 3,800 |
2012/10/30 | 2,254 | 2,288 | 2,241 | 2,241 | 7,400 |
2012/10/29 | 2,275 | 2,320 | 2,253 | 2,304 | 3,000 |
2012/10/26 | 2,338 | 2,409 | 2,280 | 2,305 | 3,400 |
2012/10/25 | 2,361 | 2,370 | 2,335 | 2,355 | 3,200 |
2012/10/24 | 2,379 | 2,430 | 2,379 | 2,411 | 1,800 |
2012/10/23 | 2,420 | 2,435 | 2,381 | 2,429 | 3,400 |
2012/10/22 | 2,429 | 2,470 | 2,419 | 2,470 | 2,500 |
2012/10/19 | 2,312 | 2,450 | 2,312 | 2,450 | 9,300 |
2012/10/18 | 2,246 | 2,312 | 2,246 | 2,312 | 2,300 |
2012/10/17 | 2,223 | 2,239 | 2,215 | 2,215 | 1,700 |
2012/10/16 | 2,220 | 2,279 | 2,220 | 2,220 | 2,000 |
2012/10/15 | 2,245 | 2,245 | 2,215 | 2,232 | 1,500 |
2012/10/12 | 2,240 | 2,281 | 2,240 | 2,281 | 1,700 |
2012/10/11 | 2,201 | 2,239 | 2,181 | 2,239 | 1,800 |
2012/10/10 | 2,201 | 2,229 | 2,134 | 2,222 | 4,400 |
2012/10/09 | 2,261 | 2,262 | 2,213 | 2,213 | 1,800 |
2012/10/05 | 2,265 | 2,289 | 2,265 | 2,279 | 1,000 |
2012/10/04 | 2,297 | 2,306 | 2,261 | 2,306 | 2,100 |
2012/10/03 | 2,345 | 2,374 | 2,291 | 2,297 | 2,900 |
2012/10/02 | 2,401 | 2,401 | 2,360 | 2,360 | 1,700 |
2012/10/01 | 2,385 | 2,432 | 2,326 | 2,432 | 3,000 |
2012/09/28 | 2,480 | 2,480 | 2,370 | 2,400 | 3,300 |
2012/09/27 | 2,430 | 2,480 | 2,430 | 2,480 | 4,600 |
2012/09/26 | 2,365 | 2,470 | 2,365 | 2,460 | 3,500 |
2012/09/25 | 2,339 | 2,400 | 2,312 | 2,400 | 6,600 |
2012/09/24 | 2,390 | 2,390 | 2,371 | 2,389 | 3,800 |
2012/09/21 | 2,476 | 2,576 | 2,380 | 2,381 | 6,800 |
2012/09/20 | 2,450 | 2,478 | 2,428 | 2,476 | 7,500 |
2012/09/19 | 2,357 | 2,429 | 2,332 | 2,427 | 6,300 |
2012/09/18 | 2,325 | 2,325 | 2,302 | 2,311 | 2,500 |
2012/09/14 | 2,275 | 2,353 | 2,275 | 2,295 | 13,900 |
2012/09/13 | 2,255 | 2,270 | 2,255 | 2,270 | 1,600 |
2012/09/12 | 2,216 | 2,339 | 2,216 | 2,280 | 2,200 |
2012/09/11 | 2,213 | 2,247 | 2,213 | 2,247 | 1,100 |
2012/09/10 | 2,272 | 2,282 | 2,212 | 2,256 | 2,000 |
2012/09/07 | 2,276 | 2,276 | 2,218 | 2,272 | 5,200 |
2012/09/06 | 2,262 | 2,290 | 2,204 | 2,231 | 3,400 |
2012/09/05 | 2,323 | 2,323 | 2,249 | 2,263 | 3,700 |
2012/09/04 | 2,351 | 2,422 | 2,345 | 2,354 | 4,000 |
2012/09/03 | 2,405 | 2,425 | 2,358 | 2,398 | 3,400 |
2012/08/31 | 2,491 | 2,496 | 2,412 | 2,450 | 4,700 |
2012/08/30 | 2,483 | 2,541 | 2,475 | 2,541 | 1,700 |
2012/08/29 | 2,478 | 2,541 | 2,441 | 2,532 | 3,400 |
2012/08/28 | 2,600 | 2,655 | 2,501 | 2,528 | 5,800 |
2012/08/27 | 2,643 | 2,643 | 2,581 | 2,624 | 3,900 |
2012/08/24 | 2,639 | 2,690 | 2,560 | 2,615 | 3,700 |
2012/08/23 | 2,560 | 2,640 | 2,501 | 2,640 | 5,400 |
2012/08/22 | 2,550 | 2,589 | 2,525 | 2,565 | 8,300 |
2012/08/21 | 2,463 | 2,547 | 2,463 | 2,540 | 9,000 |
2012/08/20 | 2,487 | 2,487 | 2,430 | 2,463 | 7,400 |
2012/08/17 | 2,405 | 2,481 | 2,395 | 2,481 | 7,100 |
2012/08/16 | 2,300 | 2,405 | 2,284 | 2,405 | 5,400 |
2012/08/15 | 2,310 | 2,332 | 2,264 | 2,302 | 6,700 |
2012/08/14 | 2,270 | 2,301 | 2,270 | 2,300 | 4,400 |
2012/08/13 | 2,270 | 2,275 | 2,250 | 2,270 | 2,800 |
2012/08/10 | 2,229 | 2,269 | 2,229 | 2,269 | 2,300 |
2012/08/09 | 2,269 | 2,275 | 2,240 | 2,275 | 4,700 |
2012/08/08 | 2,273 | 2,273 | 2,231 | 2,269 | 3,100 |
2012/08/07 | 2,215 | 2,260 | 2,215 | 2,230 | 2,300 |
2012/08/06 | 2,205 | 2,215 | 2,185 | 2,215 | 2,000 |
2012/08/03 | 2,232 | 2,245 | 2,180 | 2,204 | 4,400 |
2012/08/02 | 2,250 | 2,271 | 2,229 | 2,234 | 6,300 |
2012/08/01 | 2,101 | 2,230 | 2,070 | 2,229 | 8,400 |
2012/07/31 | 2,100 | 2,125 | 2,065 | 2,065 | 4,400 |
2012/07/30 | 2,082 | 2,128 | 2,066 | 2,100 | 7,700 |
2012/07/27 | 2,060 | 2,065 | 2,029 | 2,055 | 3,400 |
2012/07/26 | 1,991 | 2,037 | 1,991 | 2,036 | 6,200 |
2012/07/25 | 1,986 | 1,997 | 1,966 | 1,986 | 9,800 |
2012/07/24 | 2,025 | 2,025 | 1,980 | 1,987 | 7,400 |
2012/07/23 | 2,051 | 2,071 | 1,993 | 1,993 | 11,000 |
2012/07/20 | 2,108 | 2,142 | 2,081 | 2,101 | 16,300 |
2012/07/19 | 2,101 | 2,126 | 2,099 | 2,099 | 3,400 |
2012/07/18 | 2,148 | 2,148 | 2,100 | 2,101 | 5,800 |
2012/07/17 | 2,156 | 2,173 | 2,132 | 2,139 | 7,400 |
2012/07/13 | 2,151 | 2,169 | 2,151 | 2,161 | 2,500 |
2012/07/12 | 2,151 | 2,193 | 2,151 | 2,161 | 4,300 |
2012/07/11 | 2,167 | 2,185 | 2,160 | 2,164 | 3,900 |
2012/07/10 | 2,190 | 2,212 | 2,184 | 2,191 | 11,100 |
2012/07/09 | 2,209 | 2,209 | 2,177 | 2,190 | 3,400 |
2012/07/06 | 2,261 | 2,272 | 2,200 | 2,220 | 8,900 |
2012/07/05 | 2,239 | 2,275 | 2,235 | 2,261 | 3,200 |
2012/07/04 | 2,289 | 2,289 | 2,234 | 2,253 | 4,200 |
2012/07/03 | 2,297 | 2,297 | 2,251 | 2,270 | 5,800 |
2012/07/02 | 2,324 | 2,324 | 2,247 | 2,251 | 4,000 |
2012/06/29 | 2,232 | 2,300 | 2,228 | 2,274 | 11,100 |
2012/06/28 | 2,256 | 2,274 | 2,207 | 2,274 | 5,400 |
2012/06/27 | 2,171 | 2,208 | 2,171 | 2,206 | 7,100 |
2012/06/26 | 2,150 | 2,180 | 2,150 | 2,168 | 6,900 |
2012/06/25 | 2,234 | 2,234 | 2,170 | 2,186 | 5,800 |
2012/06/22 | 2,215 | 2,219 | 2,120 | 2,201 | 6,800 |
2012/06/21 | 2,234 | 2,238 | 2,150 | 2,222 | 11,100 |
2012/06/20 | 2,203 | 2,237 | 2,184 | 2,234 | 10,300 |
2012/06/19 | 2,208 | 2,213 | 2,179 | 2,200 | 4,500 |
2012/06/18 | 2,173 | 2,200 | 2,171 | 2,200 | 4,900 |
2012/06/15 | 2,121 | 2,270 | 2,120 | 2,162 | 8,000 |
2012/06/14 | 2,152 | 2,163 | 2,134 | 2,163 | 3,900 |
2012/06/13 | 2,206 | 2,206 | 2,150 | 2,163 | 3,900 |
2012/06/12 | 2,209 | 2,209 | 2,129 | 2,178 | 5,700 |
2012/06/11 | 2,229 | 2,239 | 2,200 | 2,215 | 9,300 |
2012/06/08 | 2,210 | 2,210 | 2,162 | 2,179 | 25,800 |
2012/06/07 | 2,129 | 2,194 | 2,125 | 2,192 | 15,200 |
2012/06/06 | 2,076 | 2,116 | 2,070 | 2,110 | 10,500 |
2012/06/05 | 2,005 | 2,076 | 2,005 | 2,069 | 10,600 |
2012/06/04 | 1,956 | 2,016 | 1,956 | 2,004 | 11,900 |
2012/06/01 | 1,991 | 2,006 | 1,964 | 2,006 | 18,700 |
2012/05/31 | 2,029 | 2,044 | 1,945 | 1,991 | 120,200 |
2012/05/30 | 2,096 | 2,154 | 2,050 | 2,050 | 30,100 |
2012/05/29 | 2,150 | 2,175 | 2,092 | 2,092 | 6,200 |
2012/05/28 | 2,091 | 2,197 | 2,091 | 2,150 | 7,900 |
2012/05/25 | 2,071 | 2,197 | 2,061 | 2,100 | 15,800 |
2012/05/24 | 2,120 | 2,131 | 2,050 | 2,092 | 24,600 |
2012/05/23 | 2,267 | 2,267 | 2,116 | 2,131 | 26,200 |
2012/05/22 | 2,314 | 2,315 | 2,281 | 2,281 | 9,100 |
2012/05/21 | 2,242 | 2,280 | 2,241 | 2,265 | 7,900 |
2012/05/18 | 2,294 | 2,294 | 2,221 | 2,256 | 25,800 |
2012/05/17 | 2,411 | 2,412 | 2,267 | 2,296 | 38,800 |
2012/05/16 | 2,629 | 2,629 | 2,430 | 2,430 | 12,700 |
2012/05/15 | 2,726 | 2,726 | 2,640 | 2,652 | 3,500 |
2012/05/14 | 2,761 | 2,780 | 2,733 | 2,733 | 5,100 |
2012/05/11 | 2,813 | 2,842 | 2,805 | 2,805 | 4,100 |
2012/05/10 | 2,845 | 2,853 | 2,820 | 2,830 | 5,300 |
2012/05/09 | 2,880 | 2,880 | 2,851 | 2,853 | 4,500 |
2012/05/08 | 2,862 | 2,880 | 2,859 | 2,880 | 3,200 |
2012/05/07 | 2,875 | 2,948 | 2,875 | 2,876 | 4,500 |
2012/05/02 | 2,918 | 2,965 | 2,895 | 2,965 | 4,100 |
2012/05/01 | 2,911 | 2,911 | 2,889 | 2,895 | 1,800 |
2012/04/27 | 2,911 | 2,934 | 2,907 | 2,914 | 1,700 |
2012/04/26 | 2,923 | 2,948 | 2,895 | 2,948 | 3,600 |
2012/04/25 | 2,892 | 2,920 | 2,892 | 2,896 | 3,800 |
2012/04/24 | 2,901 | 2,908 | 2,885 | 2,893 | 5,500 |
2012/04/23 | 2,916 | 2,930 | 2,901 | 2,910 | 2,800 |
2012/04/20 | 2,935 | 2,940 | 2,900 | 2,940 | 4,800 |
2012/04/19 | 2,983 | 2,983 | 2,932 | 2,932 | 2,400 |
2012/04/18 | 2,930 | 3,005 | 2,922 | 2,977 | 4,700 |
2012/04/17 | 2,884 | 2,949 | 2,884 | 2,930 | 2,300 |
2012/04/16 | 2,891 | 2,907 | 2,891 | 2,904 | 2,400 |
2012/04/13 | 2,930 | 2,935 | 2,915 | 2,930 | 2,400 |
2012/04/12 | 2,925 | 2,935 | 2,920 | 2,926 | 3,100 |
2012/04/11 | 2,932 | 2,984 | 2,869 | 2,930 | 5,800 |
2012/04/10 | 2,953 | 2,978 | 2,953 | 2,977 | 3,100 |
2012/04/09 | 2,980 | 3,005 | 2,976 | 2,976 | 5,200 |
2012/04/06 | 3,005 | 3,055 | 2,995 | 3,025 | 3,600 |
2012/04/05 | 3,025 | 3,060 | 3,010 | 3,035 | 4,100 |
2012/04/04 | 3,105 | 3,115 | 3,070 | 3,095 | 4,800 |
2012/04/03 | 3,130 | 3,135 | 3,110 | 3,110 | 5,600 |
2012/04/02 | 3,245 | 3,245 | 3,090 | 3,135 | 11,300 |
2012/03/30 | 3,295 | 3,295 | 3,225 | 3,265 | 3,800 |
2012/03/29 | 3,200 | 3,295 | 3,190 | 3,270 | 3,100 |
2012/03/28 | 3,290 | 3,295 | 3,225 | 3,235 | 3,500 |
2012/03/27 | 3,185 | 3,390 | 3,185 | 3,390 | 6,800 |
2012/03/26 | 3,190 | 3,200 | 3,150 | 3,155 | 4,500 |
2012/03/23 | 3,200 | 3,215 | 3,190 | 3,205 | 2,900 |
2012/03/22 | 3,210 | 3,305 | 3,210 | 3,215 | 3,800 |
2012/03/21 | 3,325 | 3,325 | 3,240 | 3,250 | 5,900 |
2012/03/19 | 3,260 | 3,345 | 3,255 | 3,305 | 4,900 |
2012/03/16 | 3,180 | 3,275 | 3,180 | 3,255 | 2,400 |
2012/03/15 | 3,220 | 3,240 | 3,160 | 3,215 | 6,800 |
2012/03/14 | 3,330 | 3,330 | 3,160 | 3,205 | 7,400 |
2012/03/13 | 3,300 | 3,350 | 3,200 | 3,260 | 8,500 |
2012/03/12 | 3,285 | 3,285 | 3,260 | 3,265 | 2,400 |
2012/03/09 | 3,275 | 3,355 | 3,275 | 3,330 | 10,100 |
2012/03/08 | 3,205 | 3,335 | 3,205 | 3,275 | 2,300 |
2012/03/07 | 3,250 | 3,300 | 3,200 | 3,220 | 3,900 |
2012/03/06 | 3,280 | 3,295 | 3,255 | 3,260 | 2,200 |
2012/03/05 | 3,290 | 3,345 | 3,285 | 3,290 | 1,900 |
2012/03/02 | 3,365 | 3,390 | 3,320 | 3,320 | 3,000 |
2012/03/01 | 3,415 | 3,415 | 3,325 | 3,365 | 3,900 |
2012/02/29 | 3,445 | 3,470 | 3,370 | 3,415 | 4,600 |
2012/02/28 | 3,375 | 3,445 | 3,355 | 3,435 | 3,700 |
2012/02/27 | 3,440 | 3,440 | 3,310 | 3,375 | 2,800 |
2012/02/24 | 3,405 | 3,490 | 3,345 | 3,445 | 5,600 |
2012/02/23 | 3,335 | 3,410 | 3,335 | 3,400 | 6,700 |
2012/02/22 | 3,380 | 3,380 | 3,310 | 3,330 | 9,700 |
2012/02/21 | 3,390 | 3,390 | 3,375 | 3,385 | 4,400 |
2012/02/20 | 3,360 | 3,410 | 3,360 | 3,390 | 6,100 |
2012/02/17 | 3,430 | 3,430 | 3,345 | 3,360 | 5,600 |
2012/02/16 | 3,380 | 3,380 | 3,360 | 3,360 | 2,900 |
2012/02/15 | 3,220 | 3,470 | 3,220 | 3,385 | 7,400 |
2012/02/14 | 3,240 | 3,240 | 3,185 | 3,215 | 2,800 |
2012/02/13 | 3,220 | 3,220 | 3,160 | 3,220 | 1,500 |
2012/02/10 | 3,300 | 3,300 | 3,180 | 3,220 | 1,600 |
2012/02/09 | 3,250 | 3,300 | 3,200 | 3,300 | 2,900 |
2012/02/08 | 3,115 | 3,250 | 3,115 | 3,250 | 3,400 |
2012/02/07 | 3,160 | 3,175 | 3,115 | 3,170 | 1,600 |
2012/02/06 | 3,245 | 3,245 | 3,125 | 3,190 | 1,300 |
2012/02/03 | 3,200 | 3,200 | 3,070 | 3,175 | 2,400 |
2012/02/02 | 3,190 | 3,320 | 3,120 | 3,250 | 5,100 |
2012/02/01 | 3,140 | 3,165 | 3,130 | 3,165 | 1,200 |
2012/01/31 | 3,110 | 3,160 | 3,110 | 3,140 | 1,900 |
2012/01/30 | 3,180 | 3,180 | 3,110 | 3,135 | 1,200 |
2012/01/27 | 3,160 | 3,160 | 3,150 | 3,155 | 700 |
2012/01/26 | 3,140 | 3,195 | 3,140 | 3,160 | 1,500 |
2012/01/25 | 3,125 | 3,130 | 3,125 | 3,130 | 600 |
2012/01/24 | 3,170 | 3,170 | 3,100 | 3,125 | 3,100 |
2012/01/23 | 3,130 | 3,170 | 3,090 | 3,145 | 3,400 |
2012/01/20 | 3,060 | 3,150 | 3,060 | 3,110 | 7,100 |
2012/01/19 | 2,989 | 3,040 | 2,989 | 3,040 | 1,700 |
2012/01/18 | 3,015 | 3,040 | 2,981 | 2,981 | 2,600 |
2012/01/17 | 2,910 | 2,970 | 2,910 | 2,970 | 1,000 |
2012/01/16 | 2,887 | 2,916 | 2,887 | 2,910 | 1,500 |
2012/01/13 | 2,930 | 2,942 | 2,880 | 2,903 | 2,500 |
2012/01/12 | 2,909 | 2,909 | 2,880 | 2,880 | 700 |
2012/01/11 | 2,905 | 2,909 | 2,903 | 2,909 | 700 |
2012/01/10 | 2,957 | 3,000 | 2,902 | 2,906 | 3,000 |
2012/01/06 | 2,967 | 2,967 | 2,870 | 2,937 | 1,500 |
2012/01/05 | 2,989 | 2,990 | 2,950 | 2,950 | 2,200 |
2012/01/04 | 2,893 | 2,980 | 2,893 | 2,977 | 5,300 |