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 |
---|---|---|---|---|---|
2014/12/30 | 2,980 | 2,980 | 2,939 | 2,961 | 4,300 |
2014/12/29 | 3,000 | 3,000 | 2,961 | 2,980 | 3,600 |
2014/12/26 | 2,978 | 3,010 | 2,978 | 2,996 | 5,500 |
2014/12/25 | 3,000 | 3,030 | 2,977 | 2,997 | 2,800 |
2014/12/24 | 3,035 | 3,035 | 2,986 | 3,005 | 4,400 |
2014/12/22 | 2,964 | 3,000 | 2,961 | 2,995 | 6,100 |
2014/12/19 | 2,916 | 2,989 | 2,916 | 2,983 | 15,000 |
2014/12/18 | 2,948 | 2,948 | 2,890 | 2,890 | 7,200 |
2014/12/17 | 2,840 | 2,923 | 2,840 | 2,855 | 6,300 |
2014/12/16 | 2,831 | 2,903 | 2,831 | 2,842 | 7,700 |
2014/12/15 | 2,880 | 2,954 | 2,877 | 2,877 | 5,000 |
2014/12/12 | 2,944 | 2,994 | 2,883 | 2,883 | 20,100 |
2014/12/11 | 2,972 | 2,980 | 2,935 | 2,961 | 6,900 |
2014/12/10 | 3,010 | 3,040 | 2,975 | 2,981 | 14,600 |
2014/12/09 | 3,015 | 3,025 | 2,995 | 3,010 | 4,900 |
2014/12/08 | 3,020 | 3,035 | 3,000 | 3,015 | 6,200 |
2014/12/05 | 2,971 | 3,020 | 2,971 | 3,015 | 2,500 |
2014/12/04 | 3,005 | 3,010 | 2,988 | 3,005 | 4,300 |
2014/12/03 | 2,973 | 3,010 | 2,959 | 2,965 | 5,500 |
2014/12/02 | 2,941 | 2,990 | 2,941 | 2,987 | 3,700 |
2014/12/01 | 2,951 | 3,005 | 2,930 | 2,965 | 6,900 |
2014/11/28 | 2,895 | 2,974 | 2,895 | 2,958 | 5,300 |
2014/11/27 | 2,918 | 2,934 | 2,889 | 2,892 | 11,100 |
2014/11/26 | 2,950 | 2,962 | 2,923 | 2,942 | 4,100 |
2014/11/25 | 2,984 | 3,035 | 2,953 | 2,964 | 5,700 |
2014/11/21 | 2,956 | 2,990 | 2,940 | 2,978 | 6,200 |
2014/11/20 | 2,983 | 3,000 | 2,951 | 2,971 | 12,200 |
2014/11/19 | 3,010 | 3,010 | 2,975 | 2,978 | 4,500 |
2014/11/18 | 2,995 | 3,040 | 2,960 | 3,040 | 8,400 |
2014/11/17 | 3,025 | 3,025 | 2,950 | 2,952 | 7,400 |
2014/11/14 | 3,080 | 3,080 | 3,000 | 3,030 | 12,800 |
2014/11/13 | 2,992 | 3,020 | 2,915 | 3,020 | 4,600 |
2014/11/12 | 3,000 | 3,040 | 2,988 | 2,990 | 6,600 |
2014/11/11 | 2,973 | 3,045 | 2,949 | 3,030 | 14,200 |
2014/11/10 | 2,900 | 2,953 | 2,894 | 2,923 | 7,200 |
2014/11/07 | 2,957 | 2,989 | 2,930 | 2,972 | 4,700 |
2014/11/06 | 2,990 | 3,060 | 2,888 | 2,919 | 12,700 |
2014/11/05 | 3,060 | 3,060 | 2,917 | 2,985 | 13,700 |
2014/11/04 | 3,165 | 3,165 | 2,977 | 3,065 | 14,900 |
2014/10/31 | 2,859 | 3,170 | 2,819 | 3,170 | 16,500 |
2014/10/30 | 2,774 | 2,844 | 2,737 | 2,762 | 9,600 |
2014/10/29 | 2,734 | 2,810 | 2,733 | 2,774 | 8,300 |
2014/10/28 | 2,654 | 2,734 | 2,654 | 2,684 | 4,700 |
2014/10/27 | 2,699 | 2,724 | 2,650 | 2,704 | 7,100 |
2014/10/24 | 2,680 | 2,707 | 2,610 | 2,649 | 6,500 |
2014/10/23 | 2,678 | 2,678 | 2,630 | 2,653 | 5,500 |
2014/10/22 | 2,613 | 2,703 | 2,590 | 2,703 | 10,700 |
2014/10/21 | 2,590 | 2,650 | 2,538 | 2,556 | 8,200 |
2014/10/20 | 2,575 | 2,640 | 2,572 | 2,578 | 13,400 |
2014/10/17 | 2,600 | 2,603 | 2,523 | 2,537 | 10,300 |
2014/10/16 | 2,645 | 2,645 | 2,593 | 2,593 | 7,400 |
2014/10/15 | 2,680 | 2,736 | 2,647 | 2,695 | 5,200 |
2014/10/14 | 2,691 | 2,729 | 2,663 | 2,663 | 5,400 |
2014/10/10 | 2,758 | 2,794 | 2,739 | 2,741 | 6,600 |
2014/10/09 | 2,841 | 2,866 | 2,800 | 2,800 | 4,100 |
2014/10/08 | 2,890 | 2,899 | 2,825 | 2,825 | 8,100 |
2014/10/07 | 2,943 | 2,949 | 2,882 | 2,899 | 7,600 |
2014/10/06 | 2,900 | 2,950 | 2,900 | 2,948 | 3,400 |
2014/10/03 | 2,830 | 2,947 | 2,830 | 2,845 | 7,000 |
2014/10/02 | 2,988 | 2,988 | 2,880 | 2,880 | 9,000 |
2014/10/01 | 2,982 | 2,989 | 2,936 | 2,989 | 1,700 |
2014/09/30 | 2,960 | 3,045 | 2,952 | 2,976 | 4,800 |
2014/09/29 | 3,010 | 3,020 | 2,945 | 3,000 | 6,000 |
2014/09/26 | 3,075 | 3,075 | 2,999 | 3,010 | 11,700 |
2014/09/25 | 3,020 | 3,090 | 3,010 | 3,090 | 9,600 |
2014/09/24 | 3,015 | 3,040 | 2,945 | 2,987 | 18,000 |
2014/09/22 | 2,980 | 3,050 | 2,974 | 3,015 | 7,800 |
2014/09/19 | 2,931 | 3,105 | 2,915 | 2,960 | 27,700 |
2014/09/18 | 2,879 | 2,940 | 2,879 | 2,910 | 16,100 |
2014/09/17 | 2,893 | 2,899 | 2,867 | 2,879 | 5,700 |
2014/09/16 | 2,855 | 2,898 | 2,855 | 2,880 | 6,200 |
2014/09/12 | 2,882 | 2,898 | 2,860 | 2,891 | 12,300 |
2014/09/11 | 2,861 | 2,885 | 2,856 | 2,884 | 3,700 |
2014/09/10 | 2,805 | 2,898 | 2,805 | 2,881 | 11,300 |
2014/09/09 | 2,881 | 2,881 | 2,778 | 2,783 | 6,200 |
2014/09/08 | 2,860 | 2,875 | 2,830 | 2,875 | 4,600 |
2014/09/05 | 2,860 | 2,860 | 2,823 | 2,835 | 6,600 |
2014/09/04 | 2,810 | 2,855 | 2,810 | 2,855 | 4,200 |
2014/09/03 | 2,833 | 2,850 | 2,820 | 2,847 | 8,200 |
2014/09/02 | 2,780 | 2,839 | 2,765 | 2,815 | 6,200 |
2014/09/01 | 2,758 | 2,783 | 2,758 | 2,780 | 2,200 |
2014/08/29 | 2,744 | 2,770 | 2,739 | 2,758 | 5,200 |
2014/08/28 | 2,725 | 2,755 | 2,725 | 2,744 | 5,700 |
2014/08/27 | 2,739 | 2,788 | 2,739 | 2,739 | 5,100 |
2014/08/26 | 2,744 | 2,786 | 2,739 | 2,739 | 9,100 |
2014/08/25 | 2,797 | 2,797 | 2,744 | 2,744 | 5,000 |
2014/08/22 | 2,778 | 2,778 | 2,721 | 2,750 | 7,600 |
2014/08/21 | 2,737 | 2,760 | 2,735 | 2,753 | 12,300 |
2014/08/20 | 2,739 | 2,739 | 2,711 | 2,735 | 10,800 |
2014/08/19 | 2,736 | 2,755 | 2,735 | 2,750 | 12,900 |
2014/08/18 | 2,737 | 2,737 | 2,700 | 2,723 | 4,300 |
2014/08/15 | 2,717 | 2,728 | 2,705 | 2,728 | 5,200 |
2014/08/14 | 2,701 | 2,750 | 2,701 | 2,720 | 10,500 |
2014/08/13 | 2,676 | 2,715 | 2,673 | 2,703 | 5,900 |
2014/08/12 | 2,694 | 2,709 | 2,682 | 2,693 | 6,800 |
2014/08/11 | 2,684 | 2,723 | 2,673 | 2,696 | 10,800 |
2014/08/08 | 2,667 | 2,679 | 2,589 | 2,641 | 3,800 |
2014/08/07 | 2,604 | 2,699 | 2,603 | 2,679 | 4,700 |
2014/08/06 | 2,618 | 2,652 | 2,602 | 2,616 | 3,700 |
2014/08/05 | 2,695 | 2,709 | 2,652 | 2,652 | 4,900 |
2014/08/04 | 2,700 | 2,726 | 2,680 | 2,706 | 4,600 |
2014/08/01 | 2,681 | 2,730 | 2,681 | 2,708 | 4,600 |
2014/07/31 | 2,740 | 2,758 | 2,730 | 2,730 | 2,700 |
2014/07/30 | 2,740 | 2,769 | 2,731 | 2,739 | 6,700 |
2014/07/29 | 2,740 | 2,780 | 2,740 | 2,745 | 1,100 |
2014/07/28 | 2,779 | 2,779 | 2,742 | 2,753 | 5,300 |
2014/07/25 | 2,775 | 2,796 | 2,730 | 2,736 | 3,900 |
2014/07/24 | 2,760 | 2,760 | 2,690 | 2,725 | 4,400 |
2014/07/23 | 2,741 | 2,746 | 2,730 | 2,736 | 4,200 |
2014/07/22 | 2,727 | 2,747 | 2,727 | 2,741 | 3,900 |
2014/07/18 | 2,740 | 2,747 | 2,720 | 2,725 | 10,500 |
2014/07/17 | 2,738 | 2,750 | 2,738 | 2,749 | 2,900 |
2014/07/16 | 2,750 | 2,761 | 2,735 | 2,743 | 4,900 |
2014/07/15 | 2,743 | 2,761 | 2,743 | 2,755 | 4,700 |
2014/07/14 | 2,747 | 2,755 | 2,740 | 2,743 | 1,600 |
2014/07/11 | 2,754 | 2,761 | 2,733 | 2,747 | 2,400 |
2014/07/10 | 2,790 | 2,810 | 2,767 | 2,770 | 1,800 |
2014/07/09 | 2,782 | 2,821 | 2,756 | 2,773 | 2,900 |
2014/07/08 | 2,801 | 2,811 | 2,790 | 2,790 | 2,100 |
2014/07/07 | 2,801 | 2,835 | 2,800 | 2,800 | 1,700 |
2014/07/04 | 2,813 | 2,835 | 2,802 | 2,816 | 2,900 |
2014/07/03 | 2,800 | 2,835 | 2,800 | 2,813 | 1,600 |
2014/07/02 | 2,840 | 2,840 | 2,810 | 2,824 | 3,000 |
2014/07/01 | 2,779 | 2,841 | 2,779 | 2,816 | 4,900 |
2014/06/30 | 2,715 | 2,784 | 2,715 | 2,753 | 2,300 |
2014/06/27 | 2,784 | 2,784 | 2,733 | 2,733 | 2,300 |
2014/06/26 | 2,798 | 2,798 | 2,758 | 2,767 | 3,400 |
2014/06/25 | 2,798 | 2,800 | 2,788 | 2,788 | 2,700 |
2014/06/24 | 2,803 | 2,803 | 2,760 | 2,798 | 5,500 |
2014/06/23 | 2,795 | 2,798 | 2,795 | 2,798 | 2,800 |
2014/06/20 | 2,807 | 2,817 | 2,781 | 2,796 | 8,900 |
2014/06/19 | 2,772 | 2,812 | 2,746 | 2,807 | 5,300 |
2014/06/18 | 2,789 | 2,789 | 2,750 | 2,775 | 5,700 |
2014/06/17 | 2,702 | 2,750 | 2,702 | 2,739 | 4,100 |
2014/06/16 | 2,689 | 2,722 | 2,689 | 2,722 | 3,800 |
2014/06/13 | 2,636 | 2,720 | 2,636 | 2,717 | 10,800 |
2014/06/12 | 2,675 | 2,718 | 2,641 | 2,661 | 2,700 |
2014/06/11 | 2,666 | 2,715 | 2,666 | 2,693 | 3,900 |
2014/06/10 | 2,724 | 2,725 | 2,669 | 2,683 | 9,300 |
2014/06/09 | 2,740 | 2,740 | 2,720 | 2,724 | 3,100 |
2014/06/06 | 2,698 | 2,730 | 2,698 | 2,730 | 5,600 |
2014/06/05 | 2,693 | 2,697 | 2,672 | 2,696 | 1,800 |
2014/06/04 | 2,670 | 2,693 | 2,667 | 2,693 | 1,100 |
2014/06/03 | 2,697 | 2,698 | 2,648 | 2,679 | 5,700 |
2014/06/02 | 2,650 | 2,697 | 2,642 | 2,683 | 1,800 |
2014/05/30 | 2,637 | 2,655 | 2,629 | 2,641 | 3,800 |
2014/05/29 | 2,581 | 2,627 | 2,581 | 2,600 | 1,300 |
2014/05/28 | 2,585 | 2,635 | 2,547 | 2,619 | 8,200 |
2014/05/27 | 2,584 | 2,586 | 2,526 | 2,582 | 4,200 |
2014/05/26 | 2,580 | 2,580 | 2,529 | 2,556 | 2,800 |
2014/05/23 | 2,530 | 2,567 | 2,530 | 2,550 | 4,500 |
2014/05/22 | 2,537 | 2,580 | 2,439 | 2,511 | 5,900 |
2014/05/21 | 2,501 | 2,530 | 2,471 | 2,487 | 13,500 |
2014/05/20 | 2,559 | 2,559 | 2,482 | 2,501 | 3,700 |
2014/05/19 | 2,480 | 2,506 | 2,461 | 2,464 | 2,800 |
2014/05/16 | 2,513 | 2,513 | 2,440 | 2,440 | 7,000 |
2014/05/15 | 2,474 | 2,498 | 2,455 | 2,498 | 2,700 |
2014/05/14 | 2,472 | 2,531 | 2,470 | 2,514 | 3,500 |
2014/05/13 | 2,472 | 2,600 | 2,472 | 2,506 | 6,200 |
2014/05/12 | 2,401 | 2,475 | 2,401 | 2,428 | 4,900 |
2014/05/09 | 2,418 | 2,437 | 2,418 | 2,434 | 3,700 |
2014/05/08 | 2,412 | 2,437 | 2,403 | 2,435 | 6,100 |
2014/05/07 | 2,498 | 2,498 | 2,410 | 2,433 | 4,700 |
2014/05/02 | 2,550 | 2,550 | 2,514 | 2,514 | 1,800 |
2014/05/01 | 2,565 | 2,588 | 2,492 | 2,531 | 4,000 |
2014/04/30 | 2,474 | 2,554 | 2,466 | 2,499 | 3,500 |
2014/04/28 | 2,485 | 2,530 | 2,473 | 2,474 | 9,600 |
2014/04/25 | 2,558 | 2,558 | 2,508 | 2,515 | 1,700 |
2014/04/24 | 2,505 | 2,549 | 2,505 | 2,519 | 700 |
2014/04/23 | 2,522 | 2,537 | 2,500 | 2,504 | 1,700 |
2014/04/22 | 2,587 | 2,587 | 2,511 | 2,516 | 7,700 |
2014/04/21 | 2,519 | 2,569 | 2,519 | 2,561 | 3,300 |
2014/04/18 | 2,480 | 2,520 | 2,480 | 2,519 | 5,000 |
2014/04/17 | 2,511 | 2,511 | 2,465 | 2,478 | 2,900 |
2014/04/16 | 2,450 | 2,468 | 2,432 | 2,461 | 2,900 |
2014/04/15 | 2,438 | 2,479 | 2,387 | 2,405 | 5,900 |
2014/04/14 | 2,416 | 2,460 | 2,416 | 2,435 | 3,500 |
2014/04/11 | 2,432 | 2,485 | 2,402 | 2,406 | 6,600 |
2014/04/10 | 2,500 | 2,580 | 2,457 | 2,465 | 5,800 |
2014/04/09 | 2,532 | 2,555 | 2,459 | 2,497 | 8,300 |
2014/04/08 | 2,646 | 2,680 | 2,572 | 2,579 | 10,000 |
2014/04/07 | 2,724 | 2,724 | 2,692 | 2,692 | 1,200 |
2014/04/04 | 2,708 | 2,745 | 2,699 | 2,724 | 5,800 |
2014/04/03 | 2,687 | 2,785 | 2,666 | 2,699 | 12,100 |
2014/04/02 | 2,729 | 2,771 | 2,691 | 2,704 | 15,200 |
2014/04/01 | 2,680 | 2,724 | 2,657 | 2,705 | 13,400 |
2014/03/31 | 2,679 | 2,687 | 2,653 | 2,680 | 10,100 |
2014/03/28 | 2,596 | 2,679 | 2,594 | 2,679 | 13,600 |
2014/03/27 | 2,519 | 2,600 | 2,492 | 2,598 | 13,800 |
2014/03/26 | 2,513 | 2,564 | 2,501 | 2,543 | 14,000 |
2014/03/25 | 2,494 | 2,526 | 2,478 | 2,513 | 10,600 |
2014/03/24 | 2,326 | 2,451 | 2,326 | 2,431 | 17,400 |
2014/03/20 | 2,354 | 2,364 | 2,319 | 2,323 | 12,500 |
2014/03/19 | 2,355 | 2,370 | 2,351 | 2,351 | 7,900 |
2014/03/18 | 2,370 | 2,387 | 2,355 | 2,365 | 7,300 |
2014/03/17 | 2,380 | 2,390 | 2,356 | 2,365 | 7,900 |
2014/03/14 | 2,422 | 2,426 | 2,384 | 2,384 | 22,000 |
2014/03/13 | 2,477 | 2,477 | 2,444 | 2,448 | 2,100 |
2014/03/12 | 2,445 | 2,459 | 2,430 | 2,448 | 5,000 |
2014/03/11 | 2,489 | 2,489 | 2,442 | 2,459 | 5,500 |
2014/03/10 | 2,480 | 2,492 | 2,447 | 2,459 | 6,800 |
2014/03/07 | 2,470 | 2,480 | 2,448 | 2,467 | 5,000 |
2014/03/06 | 2,421 | 2,468 | 2,421 | 2,448 | 3,400 |
2014/03/05 | 2,439 | 2,459 | 2,420 | 2,421 | 9,500 |
2014/03/04 | 2,399 | 2,443 | 2,399 | 2,439 | 7,200 |
2014/03/03 | 2,415 | 2,415 | 2,371 | 2,406 | 8,300 |
2014/02/28 | 2,440 | 2,440 | 2,400 | 2,413 | 7,100 |
2014/02/27 | 2,456 | 2,465 | 2,417 | 2,438 | 7,900 |
2014/02/26 | 2,475 | 2,497 | 2,473 | 2,482 | 3,000 |
2014/02/25 | 2,480 | 2,519 | 2,477 | 2,516 | 7,200 |
2014/02/24 | 2,530 | 2,547 | 2,465 | 2,477 | 9,100 |
2014/02/21 | 2,485 | 2,548 | 2,460 | 2,527 | 7,700 |
2014/02/20 | 2,460 | 2,498 | 2,421 | 2,453 | 8,900 |
2014/02/19 | 2,457 | 2,480 | 2,432 | 2,460 | 3,400 |
2014/02/18 | 2,450 | 2,510 | 2,450 | 2,480 | 8,200 |
2014/02/17 | 2,415 | 2,450 | 2,400 | 2,445 | 6,200 |
2014/02/14 | 2,424 | 2,490 | 2,390 | 2,390 | 7,600 |
2014/02/13 | 2,440 | 2,472 | 2,424 | 2,424 | 3,000 |
2014/02/12 | 2,467 | 2,472 | 2,417 | 2,440 | 2,900 |
2014/02/10 | 2,479 | 2,499 | 2,441 | 2,454 | 2,900 |
2014/02/07 | 2,417 | 2,449 | 2,412 | 2,433 | 7,100 |
2014/02/06 | 2,400 | 2,420 | 2,382 | 2,394 | 13,600 |
2014/02/05 | 2,461 | 2,500 | 2,433 | 2,440 | 10,300 |
2014/02/04 | 2,517 | 2,534 | 2,421 | 2,448 | 13,300 |
2014/02/03 | 2,589 | 2,589 | 2,519 | 2,548 | 10,600 |
2014/01/31 | 2,583 | 2,616 | 2,576 | 2,595 | 6,300 |
2014/01/30 | 2,594 | 2,636 | 2,560 | 2,567 | 13,000 |
2014/01/29 | 2,591 | 2,638 | 2,591 | 2,619 | 8,500 |
2014/01/28 | 2,620 | 2,671 | 2,584 | 2,584 | 10,500 |
2014/01/27 | 2,681 | 2,681 | 2,590 | 2,590 | 13,600 |
2014/01/24 | 2,721 | 2,729 | 2,690 | 2,691 | 8,100 |
2014/01/23 | 2,778 | 2,785 | 2,750 | 2,750 | 4,800 |
2014/01/22 | 2,791 | 2,803 | 2,774 | 2,785 | 6,500 |
2014/01/21 | 2,794 | 2,805 | 2,789 | 2,792 | 4,000 |
2014/01/20 | 2,805 | 2,805 | 2,760 | 2,794 | 7,000 |
2014/01/17 | 2,779 | 2,815 | 2,779 | 2,804 | 2,500 |
2014/01/16 | 2,766 | 2,790 | 2,766 | 2,779 | 4,200 |
2014/01/15 | 2,806 | 2,820 | 2,734 | 2,796 | 9,400 |
2014/01/14 | 2,825 | 2,835 | 2,760 | 2,817 | 6,700 |
2014/01/10 | 2,846 | 2,846 | 2,806 | 2,825 | 4,400 |
2014/01/09 | 2,855 | 2,855 | 2,843 | 2,846 | 1,900 |
2014/01/08 | 2,806 | 2,868 | 2,806 | 2,852 | 2,800 |
2014/01/07 | 2,806 | 2,820 | 2,798 | 2,806 | 2,500 |
2014/01/06 | 2,827 | 2,829 | 2,780 | 2,821 | 7,200 |