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 |
---|---|---|---|---|---|
2013/12/30 | 2,799 | 2,850 | 2,798 | 2,820 | 4,400 |
2013/12/27 | 2,795 | 2,795 | 2,754 | 2,757 | 6,300 |
2013/12/26 | 2,729 | 2,760 | 2,724 | 2,755 | 8,500 |
2013/12/25 | 2,773 | 2,773 | 2,738 | 2,759 | 7,000 |
2013/12/24 | 2,800 | 2,800 | 2,739 | 2,761 | 5,900 |
2013/12/20 | 2,778 | 2,797 | 2,744 | 2,769 | 15,400 |
2013/12/19 | 2,744 | 2,800 | 2,744 | 2,778 | 8,600 |
2013/12/18 | 2,757 | 2,760 | 2,752 | 2,758 | 5,400 |
2013/12/17 | 2,743 | 2,758 | 2,736 | 2,745 | 2,900 |
2013/12/16 | 2,762 | 2,762 | 2,702 | 2,735 | 1,700 |
2013/12/13 | 2,687 | 2,787 | 2,687 | 2,721 | 17,500 |
2013/12/12 | 2,705 | 2,755 | 2,705 | 2,737 | 1,100 |
2013/12/11 | 2,773 | 2,795 | 2,700 | 2,702 | 8,000 |
2013/12/10 | 2,751 | 2,798 | 2,740 | 2,763 | 16,800 |
2013/12/09 | 2,715 | 2,752 | 2,715 | 2,746 | 2,400 |
2013/12/06 | 2,731 | 2,731 | 2,700 | 2,701 | 1,900 |
2013/12/05 | 2,774 | 2,793 | 2,699 | 2,699 | 4,900 |
2013/12/04 | 2,741 | 2,793 | 2,707 | 2,740 | 7,100 |
2013/12/03 | 2,794 | 2,794 | 2,757 | 2,763 | 3,500 |
2013/12/02 | 2,734 | 2,763 | 2,734 | 2,744 | 3,100 |
2013/11/29 | 2,777 | 2,799 | 2,734 | 2,734 | 7,700 |
2013/11/28 | 2,835 | 2,836 | 2,779 | 2,792 | 5,700 |
2013/11/27 | 2,821 | 2,840 | 2,800 | 2,809 | 5,700 |
2013/11/26 | 2,861 | 2,890 | 2,836 | 2,849 | 4,400 |
2013/11/25 | 2,849 | 2,870 | 2,823 | 2,861 | 4,100 |
2013/11/22 | 2,893 | 2,893 | 2,839 | 2,848 | 8,000 |
2013/11/21 | 2,817 | 2,868 | 2,817 | 2,848 | 7,000 |
2013/11/20 | 2,846 | 2,858 | 2,803 | 2,817 | 7,000 |
2013/11/19 | 2,861 | 2,861 | 2,837 | 2,846 | 3,600 |
2013/11/18 | 2,894 | 2,895 | 2,831 | 2,861 | 6,500 |
2013/11/15 | 2,774 | 2,850 | 2,738 | 2,848 | 8,500 |
2013/11/14 | 2,730 | 2,750 | 2,705 | 2,724 | 3,700 |
2013/11/13 | 2,685 | 2,758 | 2,685 | 2,695 | 2,300 |
2013/11/12 | 2,620 | 2,672 | 2,620 | 2,672 | 5,100 |
2013/11/11 | 2,669 | 2,674 | 2,615 | 2,636 | 9,800 |
2013/11/08 | 2,657 | 2,697 | 2,657 | 2,681 | 2,400 |
2013/11/07 | 2,775 | 2,775 | 2,676 | 2,707 | 9,400 |
2013/11/06 | 2,749 | 2,776 | 2,745 | 2,775 | 4,400 |
2013/11/05 | 2,756 | 2,769 | 2,735 | 2,764 | 6,200 |
2013/11/01 | 2,753 | 2,756 | 2,729 | 2,756 | 2,800 |
2013/10/31 | 2,730 | 2,763 | 2,730 | 2,753 | 2,100 |
2013/10/30 | 2,739 | 2,769 | 2,733 | 2,755 | 3,900 |
2013/10/29 | 2,720 | 2,743 | 2,720 | 2,736 | 3,100 |
2013/10/28 | 2,732 | 2,762 | 2,708 | 2,743 | 3,500 |
2013/10/25 | 2,795 | 2,795 | 2,725 | 2,732 | 4,100 |
2013/10/24 | 2,759 | 2,780 | 2,759 | 2,780 | 1,500 |
2013/10/23 | 2,830 | 2,830 | 2,755 | 2,774 | 4,600 |
2013/10/22 | 2,810 | 2,820 | 2,774 | 2,798 | 7,400 |
2013/10/21 | 2,837 | 2,837 | 2,752 | 2,808 | 6,200 |
2013/10/18 | 2,777 | 2,800 | 2,759 | 2,787 | 6,400 |
2013/10/17 | 2,751 | 2,795 | 2,751 | 2,777 | 3,300 |
2013/10/16 | 2,721 | 2,740 | 2,720 | 2,740 | 1,300 |
2013/10/15 | 2,710 | 2,750 | 2,710 | 2,713 | 5,100 |
2013/10/11 | 2,710 | 2,760 | 2,710 | 2,760 | 4,700 |
2013/10/10 | 2,740 | 2,740 | 2,680 | 2,707 | 3,900 |
2013/10/09 | 2,714 | 2,740 | 2,673 | 2,740 | 3,100 |
2013/10/08 | 2,744 | 2,760 | 2,710 | 2,714 | 1,500 |
2013/10/07 | 2,790 | 2,790 | 2,728 | 2,743 | 3,600 |
2013/10/04 | 2,767 | 2,795 | 2,766 | 2,795 | 1,300 |
2013/10/03 | 2,810 | 2,810 | 2,773 | 2,773 | 2,900 |
2013/10/02 | 2,836 | 2,857 | 2,810 | 2,810 | 4,000 |
2013/10/01 | 2,850 | 2,876 | 2,826 | 2,857 | 1,300 |
2013/09/30 | 2,823 | 2,883 | 2,823 | 2,871 | 3,100 |
2013/09/27 | 2,883 | 2,900 | 2,881 | 2,881 | 2,300 |
2013/09/26 | 2,801 | 2,851 | 2,801 | 2,847 | 800 |
2013/09/25 | 2,892 | 2,892 | 2,821 | 2,863 | 4,100 |
2013/09/24 | 2,849 | 2,892 | 2,840 | 2,863 | 4,000 |
2013/09/20 | 2,787 | 2,866 | 2,787 | 2,854 | 9,900 |
2013/09/19 | 2,772 | 2,787 | 2,762 | 2,787 | 2,600 |
2013/09/18 | 2,744 | 2,770 | 2,744 | 2,749 | 4,400 |
2013/09/17 | 2,740 | 2,740 | 2,720 | 2,733 | 1,900 |
2013/09/13 | 2,698 | 2,734 | 2,698 | 2,723 | 11,000 |
2013/09/12 | 2,696 | 2,764 | 2,696 | 2,747 | 1,900 |
2013/09/11 | 2,694 | 2,734 | 2,692 | 2,734 | 1,700 |
2013/09/10 | 2,694 | 2,784 | 2,674 | 2,733 | 2,900 |
2013/09/09 | 2,685 | 2,694 | 2,651 | 2,694 | 2,500 |
2013/09/06 | 2,707 | 2,707 | 2,607 | 2,639 | 8,100 |
2013/09/05 | 2,715 | 2,715 | 2,665 | 2,707 | 1,200 |
2013/09/04 | 2,670 | 2,730 | 2,670 | 2,715 | 1,000 |
2013/09/03 | 2,699 | 2,784 | 2,684 | 2,720 | 6,400 |
2013/09/02 | 2,658 | 2,687 | 2,621 | 2,632 | 1,500 |
2013/08/30 | 2,630 | 2,637 | 2,610 | 2,626 | 4,100 |
2013/08/29 | 2,650 | 2,651 | 2,646 | 2,646 | 800 |
2013/08/28 | 2,670 | 2,670 | 2,595 | 2,650 | 5,800 |
2013/08/27 | 2,670 | 2,705 | 2,652 | 2,685 | 1,800 |
2013/08/26 | 2,700 | 2,700 | 2,661 | 2,670 | 500 |
2013/08/23 | 2,659 | 2,695 | 2,609 | 2,695 | 1,900 |
2013/08/22 | 2,641 | 2,645 | 2,550 | 2,642 | 3,600 |
2013/08/21 | 2,632 | 2,662 | 2,601 | 2,605 | 3,400 |
2013/08/20 | 2,685 | 2,685 | 2,629 | 2,629 | 4,400 |
2013/08/19 | 2,655 | 2,685 | 2,654 | 2,685 | 2,400 |
2013/08/16 | 2,620 | 2,660 | 2,620 | 2,621 | 1,900 |
2013/08/15 | 2,684 | 2,684 | 2,621 | 2,621 | 1,700 |
2013/08/14 | 2,676 | 2,676 | 2,649 | 2,655 | 1,100 |
2013/08/13 | 2,638 | 2,645 | 2,638 | 2,645 | 700 |
2013/08/12 | 2,658 | 2,669 | 2,620 | 2,633 | 1,200 |
2013/08/09 | 2,656 | 2,656 | 2,656 | 2,656 | 2,200 |
2013/08/08 | 2,670 | 2,671 | 2,570 | 2,668 | 5,600 |
2013/08/07 | 2,708 | 2,760 | 2,708 | 2,720 | 3,100 |
2013/08/06 | 2,750 | 2,790 | 2,701 | 2,758 | 3,000 |
2013/08/05 | 2,793 | 2,793 | 2,643 | 2,754 | 4,600 |
2013/08/02 | 2,767 | 2,847 | 2,740 | 2,843 | 3,100 |
2013/08/01 | 2,653 | 2,717 | 2,653 | 2,717 | 2,100 |
2013/07/31 | 2,651 | 2,680 | 2,630 | 2,630 | 5,000 |
2013/07/30 | 2,650 | 2,728 | 2,650 | 2,690 | 4,400 |
2013/07/29 | 2,700 | 2,700 | 2,647 | 2,650 | 6,000 |
2013/07/26 | 2,828 | 2,831 | 2,723 | 2,795 | 5,500 |
2013/07/25 | 2,927 | 2,929 | 2,871 | 2,871 | 3,400 |
2013/07/24 | 2,906 | 2,950 | 2,900 | 2,927 | 1,700 |
2013/07/23 | 2,977 | 2,990 | 2,906 | 2,918 | 4,200 |
2013/07/22 | 2,938 | 2,967 | 2,920 | 2,967 | 3,100 |
2013/07/19 | 2,945 | 2,950 | 2,846 | 2,920 | 14,400 |
2013/07/18 | 2,914 | 2,990 | 2,890 | 2,938 | 9,400 |
2013/07/17 | 2,854 | 2,926 | 2,829 | 2,864 | 6,900 |
2013/07/16 | 2,861 | 2,863 | 2,850 | 2,856 | 3,900 |
2013/07/12 | 2,857 | 2,865 | 2,850 | 2,852 | 3,400 |
2013/07/11 | 2,863 | 2,917 | 2,850 | 2,850 | 2,900 |
2013/07/10 | 2,851 | 2,883 | 2,851 | 2,860 | 2,800 |
2013/07/09 | 2,843 | 2,910 | 2,843 | 2,851 | 3,000 |
2013/07/08 | 2,911 | 2,942 | 2,801 | 2,801 | 5,900 |
2013/07/05 | 2,941 | 2,948 | 2,932 | 2,935 | 2,300 |
2013/07/04 | 2,875 | 2,950 | 2,868 | 2,891 | 4,700 |
2013/07/03 | 2,902 | 2,937 | 2,902 | 2,922 | 5,600 |
2013/07/02 | 2,945 | 2,945 | 2,891 | 2,936 | 7,200 |
2013/07/01 | 2,900 | 2,900 | 2,836 | 2,880 | 4,800 |
2013/06/28 | 2,827 | 2,900 | 2,800 | 2,900 | 10,600 |
2013/06/27 | 2,800 | 2,827 | 2,780 | 2,827 | 3,400 |
2013/06/26 | 2,813 | 2,840 | 2,772 | 2,774 | 2,800 |
2013/06/25 | 2,782 | 2,803 | 2,735 | 2,741 | 6,300 |
2013/06/24 | 2,814 | 2,850 | 2,785 | 2,819 | 15,400 |
2013/06/21 | 2,672 | 2,726 | 2,629 | 2,714 | 6,200 |
2013/06/20 | 2,725 | 2,725 | 2,685 | 2,703 | 5,000 |
2013/06/19 | 2,664 | 2,726 | 2,640 | 2,726 | 3,000 |
2013/06/18 | 2,639 | 2,747 | 2,630 | 2,652 | 6,800 |
2013/06/17 | 2,596 | 2,649 | 2,590 | 2,649 | 6,000 |
2013/06/14 | 2,750 | 2,815 | 2,540 | 2,546 | 28,600 |
2013/06/13 | 2,620 | 2,714 | 2,600 | 2,707 | 5,600 |
2013/06/12 | 2,649 | 2,725 | 2,640 | 2,670 | 6,900 |
2013/06/11 | 2,689 | 2,709 | 2,669 | 2,671 | 7,700 |
2013/06/10 | 2,640 | 2,730 | 2,640 | 2,698 | 18,300 |
2013/06/07 | 2,606 | 2,649 | 2,560 | 2,617 | 6,300 |
2013/06/06 | 2,584 | 2,649 | 2,528 | 2,607 | 6,500 |
2013/06/05 | 2,617 | 2,719 | 2,585 | 2,587 | 6,400 |
2013/06/04 | 2,565 | 2,618 | 2,504 | 2,616 | 8,200 |
2013/06/03 | 2,564 | 2,583 | 2,550 | 2,560 | 9,100 |
2013/05/31 | 2,580 | 2,640 | 2,580 | 2,630 | 7,200 |
2013/05/30 | 2,600 | 2,655 | 2,480 | 2,480 | 9,700 |
2013/05/29 | 2,626 | 2,686 | 2,626 | 2,626 | 9,600 |
2013/05/28 | 2,542 | 2,627 | 2,542 | 2,609 | 5,700 |
2013/05/27 | 2,717 | 2,754 | 2,525 | 2,530 | 7,000 |
2013/05/24 | 2,672 | 2,797 | 2,655 | 2,684 | 11,400 |
2013/05/23 | 2,923 | 2,940 | 2,650 | 2,651 | 14,400 |
2013/05/22 | 2,943 | 2,943 | 2,912 | 2,920 | 5,200 |
2013/05/21 | 2,907 | 2,938 | 2,884 | 2,911 | 6,000 |
2013/05/20 | 2,925 | 2,942 | 2,902 | 2,915 | 10,400 |
2013/05/17 | 2,941 | 2,941 | 2,875 | 2,889 | 9,500 |
2013/05/16 | 3,015 | 3,015 | 2,918 | 2,941 | 3,600 |
2013/05/15 | 3,015 | 3,090 | 2,995 | 2,995 | 4,500 |
2013/05/14 | 3,025 | 3,050 | 3,000 | 3,015 | 6,000 |
2013/05/13 | 2,990 | 3,040 | 2,950 | 3,020 | 3,600 |
2013/05/10 | 2,945 | 3,005 | 2,945 | 3,005 | 2,900 |
2013/05/09 | 3,040 | 3,040 | 2,914 | 2,917 | 6,700 |
2013/05/08 | 3,015 | 3,050 | 3,015 | 3,035 | 3,600 |
2013/05/07 | 2,975 | 3,050 | 2,966 | 3,015 | 10,400 |
2013/05/02 | 2,939 | 2,955 | 2,896 | 2,915 | 4,600 |
2013/05/01 | 2,922 | 2,929 | 2,882 | 2,908 | 7,600 |
2013/04/30 | 2,943 | 2,980 | 2,875 | 2,888 | 4,700 |
2013/04/26 | 2,931 | 2,969 | 2,873 | 2,935 | 7,900 |
2013/04/25 | 2,915 | 2,966 | 2,898 | 2,960 | 3,600 |
2013/04/24 | 2,912 | 2,915 | 2,871 | 2,906 | 3,000 |
2013/04/23 | 2,949 | 2,949 | 2,860 | 2,883 | 3,400 |
2013/04/22 | 2,930 | 2,965 | 2,908 | 2,918 | 3,600 |
2013/04/19 | 2,910 | 2,910 | 2,831 | 2,908 | 8,900 |
2013/04/18 | 2,978 | 3,005 | 2,910 | 2,910 | 4,400 |
2013/04/17 | 2,911 | 2,999 | 2,911 | 2,988 | 4,700 |
2013/04/16 | 2,893 | 2,963 | 2,853 | 2,908 | 5,000 |
2013/04/15 | 2,957 | 2,976 | 2,921 | 2,943 | 2,500 |
2013/04/12 | 2,976 | 3,035 | 2,970 | 3,005 | 3,600 |
2013/04/11 | 3,000 | 3,030 | 2,940 | 2,976 | 7,300 |
2013/04/10 | 2,943 | 3,000 | 2,917 | 2,976 | 7,600 |
2013/04/09 | 2,985 | 3,050 | 2,930 | 2,944 | 6,900 |
2013/04/08 | 2,946 | 3,000 | 2,904 | 2,978 | 11,700 |
2013/04/05 | 2,809 | 2,980 | 2,809 | 2,938 | 16,100 |
2013/04/04 | 2,658 | 2,797 | 2,628 | 2,795 | 5,000 |
2013/04/03 | 2,635 | 2,667 | 2,613 | 2,665 | 3,900 |
2013/04/02 | 2,717 | 2,738 | 2,602 | 2,634 | 6,800 |
2013/04/01 | 2,845 | 2,845 | 2,705 | 2,715 | 2,900 |
2013/03/29 | 2,868 | 2,920 | 2,815 | 2,815 | 5,000 |
2013/03/28 | 2,833 | 2,900 | 2,818 | 2,818 | 5,000 |
2013/03/27 | 2,802 | 2,860 | 2,802 | 2,832 | 2,600 |
2013/03/26 | 2,838 | 2,865 | 2,832 | 2,832 | 7,200 |
2013/03/25 | 2,894 | 2,896 | 2,850 | 2,850 | 9,800 |
2013/03/22 | 2,930 | 2,930 | 2,881 | 2,881 | 7,400 |
2013/03/21 | 2,873 | 2,950 | 2,873 | 2,911 | 13,100 |
2013/03/19 | 2,864 | 2,893 | 2,857 | 2,860 | 5,100 |
2013/03/18 | 2,820 | 2,849 | 2,820 | 2,820 | 4,800 |
2013/03/15 | 2,927 | 2,935 | 2,791 | 2,804 | 8,000 |
2013/03/14 | 2,851 | 2,904 | 2,851 | 2,877 | 4,600 |
2013/03/13 | 2,923 | 2,923 | 2,865 | 2,872 | 4,500 |
2013/03/12 | 2,899 | 2,960 | 2,842 | 2,923 | 2,900 |
2013/03/11 | 2,778 | 2,900 | 2,772 | 2,898 | 6,500 |
2013/03/08 | 2,785 | 2,849 | 2,651 | 2,768 | 22,400 |
2013/03/07 | 2,848 | 2,850 | 2,790 | 2,835 | 3,200 |
2013/03/06 | 2,817 | 2,850 | 2,817 | 2,846 | 3,500 |
2013/03/05 | 2,820 | 2,879 | 2,755 | 2,775 | 3,100 |
2013/03/04 | 2,749 | 2,800 | 2,738 | 2,799 | 4,600 |
2013/03/01 | 2,702 | 2,749 | 2,702 | 2,732 | 4,000 |
2013/02/28 | 2,706 | 2,741 | 2,700 | 2,721 | 4,300 |
2013/02/27 | 2,699 | 2,729 | 2,679 | 2,704 | 2,300 |
2013/02/26 | 2,691 | 2,718 | 2,691 | 2,716 | 1,800 |
2013/02/25 | 2,692 | 2,744 | 2,692 | 2,730 | 7,400 |
2013/02/22 | 2,721 | 2,721 | 2,690 | 2,692 | 5,800 |
2013/02/21 | 2,715 | 2,721 | 2,708 | 2,721 | 2,900 |
2013/02/20 | 2,714 | 2,719 | 2,672 | 2,715 | 5,700 |
2013/02/19 | 2,689 | 2,724 | 2,681 | 2,714 | 6,200 |
2013/02/18 | 2,515 | 2,650 | 2,515 | 2,646 | 4,600 |
2013/02/15 | 2,544 | 2,573 | 2,490 | 2,498 | 6,300 |
2013/02/14 | 2,620 | 2,629 | 2,594 | 2,594 | 3,700 |
2013/02/13 | 2,633 | 2,677 | 2,621 | 2,623 | 3,100 |
2013/02/12 | 2,650 | 2,700 | 2,650 | 2,657 | 7,200 |
2013/02/08 | 2,728 | 2,728 | 2,610 | 2,613 | 5,600 |
2013/02/07 | 2,710 | 2,723 | 2,700 | 2,712 | 4,000 |
2013/02/06 | 2,752 | 2,752 | 2,705 | 2,707 | 3,600 |
2013/02/05 | 2,680 | 2,739 | 2,680 | 2,702 | 2,900 |
2013/02/04 | 2,746 | 2,746 | 2,705 | 2,705 | 3,200 |
2013/02/01 | 2,721 | 2,725 | 2,685 | 2,696 | 2,700 |
2013/01/31 | 2,730 | 2,730 | 2,632 | 2,721 | 3,400 |
2013/01/30 | 2,638 | 2,700 | 2,621 | 2,689 | 2,800 |
2013/01/29 | 2,625 | 2,640 | 2,595 | 2,638 | 9,700 |
2013/01/28 | 2,658 | 2,687 | 2,658 | 2,660 | 1,300 |
2013/01/25 | 2,647 | 2,695 | 2,631 | 2,658 | 2,000 |
2013/01/24 | 2,602 | 2,615 | 2,602 | 2,612 | 1,500 |
2013/01/23 | 2,600 | 2,623 | 2,600 | 2,610 | 2,600 |
2013/01/22 | 2,703 | 2,753 | 2,602 | 2,605 | 8,500 |
2013/01/21 | 2,689 | 2,750 | 2,689 | 2,703 | 4,800 |
2013/01/18 | 2,659 | 2,689 | 2,632 | 2,689 | 6,500 |
2013/01/17 | 2,626 | 2,650 | 2,626 | 2,632 | 4,600 |
2013/01/16 | 2,599 | 2,650 | 2,589 | 2,635 | 5,000 |
2013/01/15 | 2,593 | 2,593 | 2,578 | 2,578 | 1,100 |
2013/01/11 | 2,620 | 2,650 | 2,590 | 2,593 | 6,200 |
2013/01/10 | 2,508 | 2,600 | 2,508 | 2,585 | 3,800 |
2013/01/09 | 2,516 | 2,516 | 2,483 | 2,508 | 2,700 |
2013/01/08 | 2,566 | 2,577 | 2,520 | 2,528 | 4,100 |
2013/01/07 | 2,625 | 2,628 | 2,568 | 2,570 | 2,400 |
2013/01/04 | 2,564 | 2,600 | 2,564 | 2,598 | 5,400 |