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
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

このページの先頭へ