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 |
---|---|---|---|---|---|
2018/12/28 | 1,610 | 1,644 | 1,606 | 1,613 | 10,500 |
2018/12/27 | 1,598 | 1,640 | 1,580 | 1,636 | 26,500 |
2018/12/26 | 1,491 | 1,533 | 1,487 | 1,526 | 20,600 |
2018/12/25 | 1,530 | 1,537 | 1,443 | 1,469 | 58,800 |
2018/12/21 | 1,582 | 1,585 | 1,531 | 1,564 | 45,400 |
2018/12/20 | 1,650 | 1,650 | 1,590 | 1,605 | 38,200 |
2018/12/19 | 1,673 | 1,673 | 1,639 | 1,650 | 20,900 |
2018/12/18 | 1,695 | 1,698 | 1,672 | 1,682 | 23,100 |
2018/12/17 | 1,710 | 1,720 | 1,686 | 1,698 | 28,700 |
2018/12/14 | 1,728 | 1,730 | 1,705 | 1,724 | 30,500 |
2018/12/13 | 1,750 | 1,750 | 1,719 | 1,728 | 29,200 |
2018/12/12 | 1,756 | 1,764 | 1,728 | 1,751 | 23,700 |
2018/12/11 | 1,774 | 1,785 | 1,720 | 1,725 | 22,000 |
2018/12/10 | 1,758 | 1,792 | 1,741 | 1,774 | 48,900 |
2018/12/07 | 1,784 | 1,784 | 1,740 | 1,758 | 31,500 |
2018/12/06 | 1,793 | 1,799 | 1,767 | 1,785 | 30,900 |
2018/12/05 | 1,849 | 1,849 | 1,785 | 1,792 | 41,200 |
2018/12/04 | 1,920 | 1,920 | 1,857 | 1,861 | 18,700 |
2018/12/03 | 1,910 | 1,928 | 1,893 | 1,911 | 26,100 |
2018/11/30 | 1,874 | 1,908 | 1,874 | 1,901 | 12,500 |
2018/11/29 | 1,873 | 1,910 | 1,867 | 1,874 | 18,100 |
2018/11/28 | 1,879 | 1,879 | 1,850 | 1,866 | 13,900 |
2018/11/27 | 1,870 | 1,880 | 1,847 | 1,871 | 24,800 |
2018/11/26 | 1,851 | 1,851 | 1,839 | 1,844 | 14,700 |
2018/11/22 | 1,852 | 1,859 | 1,833 | 1,851 | 10,700 |
2018/11/21 | 1,838 | 1,853 | 1,827 | 1,852 | 19,200 |
2018/11/20 | 1,851 | 1,874 | 1,835 | 1,858 | 19,500 |
2018/11/19 | 1,890 | 1,890 | 1,833 | 1,851 | 31,300 |
2018/11/16 | 1,905 | 1,913 | 1,875 | 1,880 | 19,500 |
2018/11/15 | 1,909 | 1,909 | 1,889 | 1,900 | 23,900 |
2018/11/14 | 1,927 | 1,935 | 1,902 | 1,910 | 17,800 |
2018/11/13 | 1,927 | 1,930 | 1,900 | 1,920 | 23,200 |
2018/11/12 | 1,965 | 1,986 | 1,930 | 1,936 | 17,700 |
2018/11/09 | 1,957 | 1,985 | 1,957 | 1,964 | 8,300 |
2018/11/08 | 1,954 | 1,971 | 1,948 | 1,957 | 15,000 |
2018/11/07 | 1,950 | 1,967 | 1,921 | 1,940 | 19,600 |
2018/11/06 | 1,942 | 1,955 | 1,931 | 1,936 | 11,800 |
2018/11/05 | 1,936 | 1,945 | 1,927 | 1,933 | 8,400 |
2018/11/02 | 1,955 | 1,955 | 1,907 | 1,936 | 33,400 |
2018/11/01 | 1,913 | 1,945 | 1,905 | 1,935 | 21,800 |
2018/10/31 | 1,906 | 1,926 | 1,897 | 1,913 | 31,400 |
2018/10/30 | 1,876 | 1,927 | 1,876 | 1,903 | 31,800 |
2018/10/29 | 1,904 | 1,927 | 1,875 | 1,880 | 18,900 |
2018/10/26 | 1,917 | 1,944 | 1,892 | 1,904 | 30,100 |
2018/10/25 | 1,951 | 1,962 | 1,912 | 1,912 | 29,100 |
2018/10/24 | 1,998 | 2,001 | 1,965 | 1,971 | 29,500 |
2018/10/23 | 2,050 | 2,050 | 1,988 | 1,989 | 17,600 |
2018/10/22 | 2,023 | 2,054 | 2,019 | 2,027 | 11,700 |
2018/10/19 | 1,999 | 2,035 | 1,998 | 2,023 | 16,500 |
2018/10/18 | 2,040 | 2,051 | 2,011 | 2,013 | 16,200 |
2018/10/17 | 2,030 | 2,043 | 2,017 | 2,023 | 12,300 |
2018/10/16 | 2,006 | 2,029 | 2,001 | 2,010 | 17,300 |
2018/10/15 | 2,053 | 2,053 | 2,006 | 2,016 | 29,400 |
2018/10/12 | 2,089 | 2,089 | 2,051 | 2,051 | 29,600 |
2018/10/11 | 2,100 | 2,130 | 2,069 | 2,087 | 32,800 |
2018/10/10 | 2,150 | 2,162 | 2,112 | 2,140 | 20,500 |
2018/10/09 | 2,190 | 2,205 | 2,121 | 2,130 | 29,500 |
2018/10/05 | 2,165 | 2,204 | 2,165 | 2,193 | 36,400 |
2018/10/04 | 2,152 | 2,184 | 2,146 | 2,180 | 18,900 |
2018/10/03 | 2,160 | 2,160 | 2,130 | 2,130 | 12,100 |
2018/10/02 | 2,153 | 2,166 | 2,124 | 2,160 | 25,500 |
2018/10/01 | 2,147 | 2,151 | 2,110 | 2,122 | 17,200 |
2018/09/28 | 2,115 | 2,190 | 2,115 | 2,138 | 28,900 |
2018/09/27 | 2,155 | 2,155 | 2,111 | 2,120 | 21,400 |
2018/09/26 | 2,162 | 2,192 | 2,140 | 2,156 | 34,600 |
2018/09/25 | 2,194 | 2,222 | 2,179 | 2,206 | 39,700 |
2018/09/21 | 2,173 | 2,219 | 2,169 | 2,169 | 71,100 |
2018/09/20 | 2,176 | 2,186 | 2,156 | 2,168 | 27,200 |
2018/09/19 | 2,197 | 2,197 | 2,163 | 2,171 | 30,700 |
2018/09/18 | 2,136 | 2,189 | 2,136 | 2,176 | 25,200 |
2018/09/14 | 2,151 | 2,155 | 2,127 | 2,134 | 25,200 |
2018/09/13 | 2,133 | 2,164 | 2,133 | 2,144 | 11,200 |
2018/09/12 | 2,164 | 2,169 | 2,108 | 2,132 | 28,700 |
2018/09/11 | 2,161 | 2,164 | 2,141 | 2,164 | 10,800 |
2018/09/10 | 2,085 | 2,175 | 2,084 | 2,164 | 27,100 |
2018/09/07 | 2,130 | 2,130 | 2,066 | 2,071 | 17,300 |
2018/09/06 | 2,101 | 2,131 | 2,066 | 2,122 | 14,800 |
2018/09/05 | 2,107 | 2,131 | 2,100 | 2,101 | 15,400 |
2018/09/04 | 2,134 | 2,164 | 2,097 | 2,107 | 28,600 |
2018/09/03 | 2,143 | 2,160 | 2,122 | 2,144 | 13,800 |
2018/08/31 | 2,158 | 2,173 | 2,138 | 2,152 | 8,800 |
2018/08/30 | 2,165 | 2,175 | 2,151 | 2,159 | 17,400 |
2018/08/29 | 2,126 | 2,167 | 2,119 | 2,153 | 28,500 |
2018/08/28 | 2,129 | 2,142 | 2,121 | 2,126 | 12,800 |
2018/08/27 | 2,090 | 2,128 | 2,090 | 2,120 | 14,200 |
2018/08/24 | 2,092 | 2,092 | 2,074 | 2,079 | 7,600 |
2018/08/23 | 2,106 | 2,110 | 2,074 | 2,078 | 7,300 |
2018/08/22 | 2,106 | 2,122 | 2,090 | 2,106 | 25,300 |
2018/08/21 | 2,117 | 2,117 | 2,082 | 2,092 | 7,100 |
2018/08/20 | 2,110 | 2,120 | 2,087 | 2,117 | 14,700 |
2018/08/17 | 2,089 | 2,125 | 2,078 | 2,103 | 12,800 |
2018/08/16 | 2,036 | 2,080 | 2,030 | 2,071 | 12,000 |
2018/08/15 | 2,084 | 2,090 | 2,037 | 2,058 | 12,400 |
2018/08/14 | 2,041 | 2,085 | 2,024 | 2,085 | 14,300 |
2018/08/13 | 2,074 | 2,074 | 2,029 | 2,041 | 22,000 |
2018/08/10 | 2,124 | 2,125 | 2,087 | 2,091 | 19,100 |
2018/08/09 | 2,125 | 2,138 | 2,103 | 2,128 | 13,100 |
2018/08/08 | 2,087 | 2,132 | 2,087 | 2,117 | 18,700 |
2018/08/07 | 2,095 | 2,098 | 2,056 | 2,078 | 29,700 |
2018/08/06 | 2,102 | 2,129 | 2,080 | 2,081 | 30,300 |
2018/08/03 | 2,188 | 2,191 | 2,111 | 2,113 | 45,600 |
2018/08/02 | 2,208 | 2,237 | 2,199 | 2,214 | 73,300 |
2018/08/01 | 2,154 | 2,198 | 2,151 | 2,197 | 32,600 |
2018/07/31 | 2,214 | 2,235 | 2,149 | 2,149 | 71,800 |
2018/07/30 | 2,123 | 2,216 | 2,117 | 2,210 | 125,300 |
2018/07/27 | 2,085 | 2,096 | 2,051 | 2,073 | 24,900 |
2018/07/26 | 2,063 | 2,085 | 2,059 | 2,079 | 16,200 |
2018/07/25 | 2,080 | 2,097 | 2,053 | 2,058 | 15,800 |
2018/07/24 | 2,094 | 2,113 | 2,072 | 2,080 | 35,900 |
2018/07/23 | 2,034 | 2,093 | 2,034 | 2,089 | 50,100 |
2018/07/20 | 2,007 | 2,039 | 2,005 | 2,015 | 33,500 |
2018/07/19 | 2,020 | 2,023 | 2,000 | 2,005 | 27,300 |
2018/07/18 | 2,015 | 2,032 | 2,011 | 2,017 | 16,900 |
2018/07/17 | 2,002 | 2,025 | 2,000 | 2,011 | 20,600 |
2018/07/13 | 2,026 | 2,026 | 2,000 | 2,007 | 26,500 |
2018/07/12 | 2,016 | 2,040 | 2,012 | 2,026 | 13,200 |
2018/07/11 | 2,027 | 2,027 | 1,987 | 2,014 | 50,900 |
2018/07/10 | 2,060 | 2,074 | 2,032 | 2,059 | 29,100 |
2018/07/09 | 2,006 | 2,026 | 1,997 | 2,015 | 19,200 |
2018/07/06 | 1,986 | 2,021 | 1,986 | 2,020 | 23,300 |
2018/07/05 | 2,018 | 2,018 | 1,976 | 1,981 | 57,100 |
2018/07/04 | 2,031 | 2,050 | 2,022 | 2,022 | 31,500 |
2018/07/03 | 2,092 | 2,109 | 2,037 | 2,047 | 38,500 |
2018/07/02 | 2,116 | 2,139 | 2,082 | 2,087 | 28,200 |
2018/06/29 | 2,065 | 2,126 | 2,065 | 2,120 | 26,200 |
2018/06/28 | 2,093 | 2,114 | 2,056 | 2,078 | 75,000 |
2018/06/27 | 2,108 | 2,110 | 2,091 | 2,103 | 41,800 |
2018/06/26 | 2,135 | 2,147 | 2,105 | 2,122 | 18,700 |
2018/06/25 | 2,145 | 2,159 | 2,127 | 2,139 | 33,700 |
2018/06/22 | 2,100 | 2,141 | 2,083 | 2,141 | 59,800 |
2018/06/21 | 2,143 | 2,146 | 2,105 | 2,106 | 46,400 |
2018/06/20 | 2,153 | 2,160 | 2,101 | 2,143 | 96,000 |
2018/06/19 | 2,202 | 2,212 | 2,135 | 2,153 | 130,800 |
2018/06/18 | 2,202 | 2,210 | 2,170 | 2,185 | 59,100 |
2018/06/15 | 2,234 | 2,239 | 2,182 | 2,206 | 111,800 |
2018/06/14 | 2,229 | 2,247 | 2,200 | 2,226 | 136,700 |
2018/06/13 | 2,195 | 2,240 | 2,193 | 2,239 | 201,100 |
2018/06/12 | 2,191 | 2,197 | 2,181 | 2,193 | 707,800 |
2018/06/11 | 2,200 | 2,207 | 2,180 | 2,180 | 160,300 |
2018/06/08 | 2,201 | 2,223 | 2,194 | 2,211 | 218,800 |
2018/06/07 | 2,191 | 2,198 | 2,173 | 2,190 | 115,600 |
2018/06/06 | 2,205 | 2,206 | 2,193 | 2,193 | 356,700 |
2018/06/05 | 2,213 | 2,222 | 2,199 | 2,205 | 389,200 |
2018/06/04 | 2,209 | 2,330 | 2,191 | 2,261 | 397,800 |
2018/06/01 | 2,244 | 2,287 | 2,215 | 2,217 | 149,000 |
2018/05/31 | 2,330 | 2,330 | 2,248 | 2,285 | 151,000 |
2018/05/30 | 2,300 | 2,352 | 2,300 | 2,343 | 91,900 |
2018/05/29 | 2,385 | 2,388 | 2,320 | 2,345 | 139,700 |
2018/05/28 | 2,433 | 2,467 | 2,400 | 2,414 | 401,700 |
2018/05/25 | 2,939 | 2,948 | 2,868 | 2,883 | 29,200 |
2018/05/24 | 3,050 | 3,050 | 2,951 | 2,969 | 17,100 |
2018/05/23 | 3,135 | 3,145 | 3,040 | 3,050 | 14,100 |
2018/05/22 | 3,185 | 3,185 | 3,150 | 3,160 | 5,200 |
2018/05/21 | 3,280 | 3,280 | 3,160 | 3,180 | 9,800 |
2018/05/18 | 3,355 | 3,355 | 3,275 | 3,280 | 5,300 |
2018/05/17 | 3,340 | 3,355 | 3,335 | 3,355 | 4,000 |
2018/05/16 | 3,315 | 3,340 | 3,290 | 3,335 | 5,800 |
2018/05/15 | 3,315 | 3,325 | 3,300 | 3,325 | 4,100 |
2018/05/14 | 3,240 | 3,340 | 3,200 | 3,320 | 9,900 |
2018/05/11 | 3,180 | 3,240 | 3,155 | 3,240 | 8,300 |
2018/05/10 | 3,200 | 3,220 | 3,180 | 3,220 | 3,900 |
2018/05/09 | 3,200 | 3,200 | 3,155 | 3,200 | 4,000 |
2018/05/08 | 3,075 | 3,190 | 3,070 | 3,160 | 9,500 |
2018/05/07 | 3,050 | 3,055 | 3,025 | 3,050 | 3,400 |
2018/05/02 | 3,040 | 3,060 | 3,005 | 3,050 | 4,100 |
2018/05/01 | 3,045 | 3,055 | 2,983 | 3,010 | 12,100 |
2018/04/27 | 3,125 | 3,125 | 3,045 | 3,080 | 6,300 |
2018/04/26 | 3,130 | 3,145 | 3,110 | 3,130 | 5,800 |
2018/04/25 | 3,055 | 3,130 | 3,055 | 3,110 | 4,400 |
2018/04/24 | 3,075 | 3,130 | 3,075 | 3,125 | 8,600 |
2018/04/23 | 3,005 | 3,055 | 3,005 | 3,035 | 4,700 |
2018/04/20 | 2,995 | 3,005 | 2,974 | 2,993 | 7,700 |
2018/04/19 | 3,035 | 3,035 | 2,987 | 3,000 | 6,500 |
2018/04/18 | 3,025 | 3,040 | 2,990 | 3,040 | 7,100 |
2018/04/17 | 3,005 | 3,015 | 2,979 | 2,983 | 3,000 |
2018/04/16 | 3,040 | 3,050 | 2,995 | 3,035 | 5,400 |
2018/04/13 | 2,946 | 3,015 | 2,946 | 2,998 | 4,200 |
2018/04/12 | 2,944 | 2,970 | 2,921 | 2,946 | 3,200 |
2018/04/11 | 2,940 | 2,965 | 2,930 | 2,944 | 3,300 |
2018/04/10 | 2,926 | 2,975 | 2,919 | 2,958 | 2,700 |
2018/04/09 | 2,904 | 2,951 | 2,904 | 2,926 | 4,400 |
2018/04/06 | 2,939 | 2,966 | 2,930 | 2,940 | 4,600 |
2018/04/05 | 2,946 | 3,020 | 2,910 | 2,975 | 7,300 |
2018/04/04 | 2,839 | 2,955 | 2,839 | 2,955 | 8,000 |
2018/04/03 | 2,853 | 2,860 | 2,821 | 2,833 | 5,900 |
2018/04/02 | 2,984 | 2,984 | 2,821 | 2,858 | 7,400 |
2018/03/30 | 3,010 | 3,010 | 2,940 | 2,959 | 2,300 |
2018/03/29 | 2,900 | 2,970 | 2,897 | 2,970 | 6,000 |
2018/03/28 | 2,853 | 2,897 | 2,796 | 2,886 | 6,400 |
2018/03/27 | 2,837 | 2,940 | 2,835 | 2,940 | 11,200 |
2018/03/26 | 2,733 | 2,806 | 2,733 | 2,806 | 7,300 |
2018/03/23 | 2,850 | 2,857 | 2,760 | 2,780 | 14,100 |
2018/03/22 | 2,874 | 2,878 | 2,836 | 2,866 | 3,300 |
2018/03/20 | 2,841 | 2,897 | 2,841 | 2,866 | 9,100 |
2018/03/19 | 2,907 | 2,919 | 2,873 | 2,881 | 3,700 |
2018/03/16 | 2,937 | 2,949 | 2,891 | 2,945 | 13,100 |
2018/03/15 | 2,947 | 2,947 | 2,908 | 2,912 | 4,500 |
2018/03/14 | 2,915 | 2,962 | 2,915 | 2,947 | 4,700 |
2018/03/13 | 2,880 | 2,926 | 2,866 | 2,924 | 6,000 |
2018/03/12 | 2,859 | 2,906 | 2,844 | 2,906 | 7,700 |
2018/03/09 | 2,892 | 2,900 | 2,825 | 2,843 | 15,300 |
2018/03/08 | 2,864 | 2,915 | 2,861 | 2,889 | 7,100 |
2018/03/07 | 2,871 | 2,898 | 2,839 | 2,868 | 8,000 |
2018/03/06 | 2,858 | 2,902 | 2,852 | 2,880 | 4,900 |
2018/03/05 | 2,846 | 2,857 | 2,816 | 2,833 | 7,000 |
2018/03/02 | 2,875 | 2,893 | 2,846 | 2,865 | 11,200 |
2018/03/01 | 2,960 | 2,960 | 2,870 | 2,885 | 9,000 |
2018/02/28 | 3,005 | 3,005 | 2,962 | 2,962 | 4,700 |
2018/02/27 | 3,070 | 3,070 | 3,005 | 3,020 | 3,500 |
2018/02/26 | 3,050 | 3,050 | 3,005 | 3,015 | 2,900 |
2018/02/23 | 2,986 | 3,010 | 2,960 | 3,010 | 2,000 |
2018/02/22 | 3,005 | 3,015 | 2,970 | 2,987 | 4,100 |
2018/02/21 | 3,005 | 3,050 | 2,977 | 2,991 | 6,300 |
2018/02/20 | 3,025 | 3,025 | 2,966 | 3,005 | 7,700 |
2018/02/19 | 2,999 | 3,070 | 2,999 | 3,015 | 7,800 |
2018/02/16 | 2,934 | 2,971 | 2,910 | 2,934 | 5,500 |
2018/02/15 | 2,908 | 2,995 | 2,908 | 2,912 | 7,800 |
2018/02/14 | 2,926 | 2,950 | 2,895 | 2,897 | 7,000 |
2018/02/13 | 3,015 | 3,045 | 2,909 | 2,919 | 15,400 |
2018/02/09 | 3,010 | 3,020 | 2,944 | 2,975 | 16,500 |
2018/02/08 | 3,055 | 3,110 | 3,030 | 3,050 | 13,400 |
2018/02/07 | 3,120 | 3,345 | 3,045 | 3,045 | 14,900 |
2018/02/06 | 3,250 | 3,250 | 3,040 | 3,065 | 17,500 |
2018/02/05 | 3,435 | 3,435 | 3,295 | 3,295 | 9,400 |
2018/02/02 | 3,480 | 3,480 | 3,435 | 3,450 | 7,700 |
2018/02/01 | 3,315 | 3,515 | 3,305 | 3,485 | 16,100 |
2018/01/31 | 3,320 | 3,365 | 3,245 | 3,245 | 10,100 |
2018/01/30 | 3,315 | 3,320 | 3,255 | 3,280 | 10,200 |
2018/01/29 | 3,230 | 3,350 | 3,215 | 3,295 | 12,400 |
2018/01/26 | 3,210 | 3,230 | 3,200 | 3,210 | 8,200 |
2018/01/25 | 3,310 | 3,310 | 3,210 | 3,210 | 16,000 |
2018/01/24 | 3,305 | 3,325 | 3,270 | 3,310 | 4,600 |
2018/01/23 | 3,305 | 3,345 | 3,265 | 3,345 | 8,300 |
2018/01/22 | 3,275 | 3,285 | 3,230 | 3,245 | 5,600 |
2018/01/19 | 3,310 | 3,320 | 3,260 | 3,265 | 5,800 |
2018/01/18 | 3,390 | 3,390 | 3,295 | 3,310 | 7,200 |
2018/01/17 | 3,345 | 3,375 | 3,345 | 3,355 | 8,600 |
2018/01/16 | 3,440 | 3,440 | 3,340 | 3,380 | 6,700 |
2018/01/15 | 3,330 | 3,420 | 3,305 | 3,420 | 6,800 |
2018/01/12 | 3,310 | 3,360 | 3,285 | 3,330 | 9,800 |
2018/01/11 | 3,375 | 3,385 | 3,320 | 3,335 | 4,800 |
2018/01/10 | 3,355 | 3,405 | 3,345 | 3,380 | 5,400 |
2018/01/09 | 3,375 | 3,395 | 3,330 | 3,365 | 6,000 |
2018/01/05 | 3,395 | 3,440 | 3,345 | 3,380 | 8,500 |
2018/01/04 | 3,295 | 3,350 | 3,240 | 3,350 | 7,300 |