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 |
---|---|---|---|---|---|
2020/12/30 | 1,758 | 1,758 | 1,712 | 1,715 | 7,700 |
2020/12/29 | 1,700 | 1,750 | 1,700 | 1,750 | 6,800 |
2020/12/28 | 1,693 | 1,713 | 1,688 | 1,713 | 10,900 |
2020/12/25 | 1,687 | 1,721 | 1,685 | 1,705 | 8,100 |
2020/12/24 | 1,673 | 1,705 | 1,669 | 1,687 | 16,100 |
2020/12/23 | 1,712 | 1,712 | 1,657 | 1,673 | 14,100 |
2020/12/22 | 1,740 | 1,740 | 1,699 | 1,720 | 14,900 |
2020/12/21 | 1,702 | 1,744 | 1,690 | 1,744 | 18,000 |
2020/12/18 | 1,773 | 1,778 | 1,702 | 1,702 | 24,600 |
2020/12/17 | 1,765 | 1,783 | 1,745 | 1,773 | 8,700 |
2020/12/16 | 1,783 | 1,787 | 1,746 | 1,762 | 13,200 |
2020/12/15 | 1,790 | 1,807 | 1,765 | 1,765 | 7,300 |
2020/12/14 | 1,821 | 1,843 | 1,797 | 1,799 | 12,300 |
2020/12/11 | 1,782 | 1,848 | 1,782 | 1,835 | 15,300 |
2020/12/10 | 1,805 | 1,815 | 1,786 | 1,786 | 15,900 |
2020/12/09 | 1,819 | 1,849 | 1,805 | 1,805 | 11,000 |
2020/12/08 | 1,820 | 1,838 | 1,799 | 1,816 | 9,600 |
2020/12/07 | 1,872 | 1,877 | 1,820 | 1,820 | 8,700 |
2020/12/04 | 1,916 | 1,916 | 1,870 | 1,870 | 7,500 |
2020/12/03 | 1,930 | 1,948 | 1,895 | 1,916 | 9,800 |
2020/12/02 | 1,935 | 1,977 | 1,894 | 1,929 | 27,400 |
2020/12/01 | 1,930 | 1,930 | 1,878 | 1,905 | 9,400 |
2020/11/30 | 1,981 | 1,981 | 1,869 | 1,890 | 11,600 |
2020/11/27 | 1,947 | 1,972 | 1,925 | 1,967 | 18,100 |
2020/11/26 | 1,890 | 1,947 | 1,857 | 1,925 | 17,800 |
2020/11/25 | 1,889 | 1,908 | 1,834 | 1,857 | 16,300 |
2020/11/24 | 1,823 | 1,872 | 1,823 | 1,861 | 16,300 |
2020/11/20 | 1,793 | 1,810 | 1,777 | 1,810 | 11,100 |
2020/11/19 | 1,811 | 1,811 | 1,785 | 1,793 | 7,200 |
2020/11/18 | 1,855 | 1,855 | 1,796 | 1,825 | 10,500 |
2020/11/17 | 1,851 | 1,870 | 1,801 | 1,857 | 23,100 |
2020/11/16 | 1,843 | 1,851 | 1,809 | 1,851 | 16,300 |
2020/11/13 | 1,845 | 1,845 | 1,765 | 1,786 | 13,700 |
2020/11/12 | 1,890 | 1,890 | 1,836 | 1,864 | 13,900 |
2020/11/11 | 1,846 | 1,881 | 1,824 | 1,879 | 35,500 |
2020/11/10 | 1,872 | 1,877 | 1,767 | 1,815 | 31,500 |
2020/11/09 | 1,824 | 1,824 | 1,775 | 1,809 | 13,300 |
2020/11/06 | 1,749 | 1,800 | 1,718 | 1,800 | 21,600 |
2020/11/05 | 1,706 | 1,751 | 1,692 | 1,749 | 21,500 |
2020/11/04 | 1,719 | 1,762 | 1,699 | 1,720 | 30,000 |
2020/11/02 | 1,686 | 1,720 | 1,657 | 1,719 | 24,000 |
2020/10/30 | 1,686 | 1,710 | 1,644 | 1,655 | 21,700 |
2020/10/29 | 1,730 | 1,738 | 1,696 | 1,696 | 15,800 |
2020/10/28 | 1,719 | 1,735 | 1,688 | 1,735 | 22,500 |
2020/10/27 | 1,702 | 1,738 | 1,676 | 1,738 | 13,500 |
2020/10/26 | 1,729 | 1,729 | 1,698 | 1,706 | 8,900 |
2020/10/23 | 1,764 | 1,764 | 1,710 | 1,730 | 9,000 |
2020/10/22 | 1,781 | 1,781 | 1,728 | 1,751 | 11,600 |
2020/10/21 | 1,746 | 1,797 | 1,728 | 1,792 | 14,400 |
2020/10/20 | 1,781 | 1,800 | 1,735 | 1,740 | 14,500 |
2020/10/19 | 1,736 | 1,804 | 1,736 | 1,781 | 12,900 |
2020/10/16 | 1,780 | 1,795 | 1,736 | 1,736 | 11,500 |
2020/10/15 | 1,770 | 1,811 | 1,747 | 1,777 | 16,900 |
2020/10/14 | 1,779 | 1,789 | 1,747 | 1,771 | 17,300 |
2020/10/13 | 1,808 | 1,811 | 1,775 | 1,789 | 10,700 |
2020/10/12 | 1,840 | 1,840 | 1,783 | 1,807 | 10,700 |
2020/10/09 | 1,858 | 1,858 | 1,810 | 1,826 | 8,100 |
2020/10/08 | 1,863 | 1,872 | 1,833 | 1,859 | 13,600 |
2020/10/07 | 1,896 | 1,896 | 1,845 | 1,863 | 11,900 |
2020/10/06 | 1,872 | 1,896 | 1,845 | 1,896 | 14,400 |
2020/10/05 | 1,825 | 1,883 | 1,821 | 1,850 | 15,500 |
2020/10/02 | 1,900 | 1,900 | 1,809 | 1,825 | 22,900 |
2020/09/30 | 1,994 | 1,994 | 1,890 | 1,890 | 21,200 |
2020/09/29 | 2,000 | 2,000 | 1,957 | 1,996 | 30,600 |
2020/09/28 | 1,964 | 2,042 | 1,948 | 2,041 | 38,500 |
2020/09/25 | 1,879 | 1,962 | 1,879 | 1,929 | 22,300 |
2020/09/24 | 1,925 | 1,925 | 1,864 | 1,879 | 17,900 |
2020/09/23 | 1,968 | 1,973 | 1,902 | 1,930 | 24,100 |
2020/09/18 | 1,912 | 1,973 | 1,898 | 1,973 | 24,500 |
2020/09/17 | 1,900 | 1,937 | 1,890 | 1,898 | 17,300 |
2020/09/16 | 1,889 | 1,900 | 1,876 | 1,900 | 15,900 |
2020/09/15 | 1,848 | 1,902 | 1,826 | 1,889 | 32,100 |
2020/09/14 | 1,806 | 1,848 | 1,805 | 1,848 | 44,700 |
2020/09/11 | 1,790 | 1,810 | 1,774 | 1,810 | 21,600 |
2020/09/10 | 1,770 | 1,780 | 1,740 | 1,761 | 18,900 |
2020/09/09 | 1,761 | 1,783 | 1,731 | 1,773 | 19,900 |
2020/09/08 | 1,783 | 1,789 | 1,720 | 1,768 | 16,900 |
2020/09/07 | 1,754 | 1,860 | 1,732 | 1,779 | 50,100 |
2020/09/04 | 1,650 | 1,741 | 1,650 | 1,714 | 43,300 |
2020/09/03 | 1,661 | 1,729 | 1,650 | 1,650 | 24,600 |
2020/09/02 | 1,643 | 1,668 | 1,632 | 1,661 | 5,200 |
2020/09/01 | 1,647 | 1,657 | 1,626 | 1,643 | 8,000 |
2020/08/31 | 1,641 | 1,694 | 1,641 | 1,647 | 19,600 |
2020/08/28 | 1,617 | 1,671 | 1,550 | 1,655 | 42,100 |
2020/08/27 | 1,603 | 1,650 | 1,595 | 1,621 | 11,100 |
2020/08/26 | 1,610 | 1,618 | 1,597 | 1,603 | 7,900 |
2020/08/25 | 1,620 | 1,636 | 1,613 | 1,621 | 10,100 |
2020/08/24 | 1,629 | 1,629 | 1,601 | 1,601 | 10,800 |
2020/08/21 | 1,613 | 1,639 | 1,606 | 1,611 | 7,600 |
2020/08/20 | 1,603 | 1,623 | 1,596 | 1,611 | 10,500 |
2020/08/19 | 1,606 | 1,613 | 1,587 | 1,603 | 7,800 |
2020/08/18 | 1,678 | 1,678 | 1,614 | 1,634 | 9,100 |
2020/08/17 | 1,660 | 1,660 | 1,641 | 1,652 | 3,100 |
2020/08/14 | 1,669 | 1,669 | 1,637 | 1,643 | 5,600 |
2020/08/13 | 1,668 | 1,668 | 1,617 | 1,660 | 10,900 |
2020/08/12 | 1,629 | 1,684 | 1,614 | 1,645 | 11,100 |
2020/08/11 | 1,551 | 1,653 | 1,551 | 1,645 | 16,600 |
2020/08/07 | 1,562 | 1,578 | 1,551 | 1,555 | 9,700 |
2020/08/06 | 1,566 | 1,579 | 1,535 | 1,575 | 9,200 |
2020/08/05 | 1,555 | 1,563 | 1,540 | 1,550 | 8,500 |
2020/08/04 | 1,572 | 1,596 | 1,557 | 1,595 | 8,100 |
2020/08/03 | 1,495 | 1,600 | 1,495 | 1,600 | 17,600 |
2020/07/31 | 1,597 | 1,597 | 1,485 | 1,485 | 14,000 |
2020/07/30 | 1,596 | 1,618 | 1,589 | 1,606 | 9,800 |
2020/07/29 | 1,588 | 1,602 | 1,583 | 1,583 | 5,400 |
2020/07/28 | 1,628 | 1,628 | 1,557 | 1,574 | 13,800 |
2020/07/27 | 1,586 | 1,611 | 1,562 | 1,611 | 24,700 |
2020/07/22 | 1,626 | 1,628 | 1,593 | 1,593 | 9,400 |
2020/07/21 | 1,629 | 1,643 | 1,602 | 1,631 | 19,300 |
2020/07/20 | 1,623 | 1,645 | 1,601 | 1,629 | 18,100 |
2020/07/17 | 1,641 | 1,641 | 1,603 | 1,620 | 7,700 |
2020/07/16 | 1,577 | 1,658 | 1,577 | 1,649 | 13,700 |
2020/07/15 | 1,605 | 1,631 | 1,569 | 1,617 | 23,400 |
2020/07/14 | 1,579 | 1,621 | 1,573 | 1,608 | 10,400 |
2020/07/13 | 1,551 | 1,595 | 1,547 | 1,579 | 18,300 |
2020/07/10 | 1,601 | 1,606 | 1,530 | 1,530 | 22,500 |
2020/07/09 | 1,654 | 1,654 | 1,596 | 1,602 | 21,800 |
2020/07/08 | 1,679 | 1,713 | 1,651 | 1,651 | 12,600 |
2020/07/07 | 1,730 | 1,730 | 1,678 | 1,679 | 6,700 |
2020/07/06 | 1,685 | 1,740 | 1,685 | 1,730 | 16,100 |
2020/07/03 | 1,701 | 1,725 | 1,690 | 1,725 | 8,500 |
2020/07/02 | 1,723 | 1,743 | 1,701 | 1,701 | 10,200 |
2020/07/01 | 1,750 | 1,753 | 1,704 | 1,726 | 18,700 |
2020/06/30 | 1,791 | 1,814 | 1,775 | 1,775 | 5,100 |
2020/06/29 | 1,801 | 1,803 | 1,777 | 1,791 | 4,600 |
2020/06/26 | 1,753 | 1,811 | 1,753 | 1,811 | 7,600 |
2020/06/25 | 1,765 | 1,765 | 1,734 | 1,748 | 6,400 |
2020/06/24 | 1,775 | 1,775 | 1,747 | 1,749 | 4,000 |
2020/06/23 | 1,798 | 1,798 | 1,752 | 1,787 | 11,900 |
2020/06/22 | 1,836 | 1,858 | 1,796 | 1,802 | 10,300 |
2020/06/19 | 1,820 | 1,878 | 1,819 | 1,836 | 21,300 |
2020/06/18 | 1,856 | 1,856 | 1,804 | 1,819 | 7,500 |
2020/06/17 | 1,816 | 1,868 | 1,816 | 1,859 | 13,200 |
2020/06/16 | 1,792 | 1,821 | 1,771 | 1,820 | 11,400 |
2020/06/15 | 1,761 | 1,768 | 1,739 | 1,756 | 6,900 |
2020/06/12 | 1,740 | 1,779 | 1,738 | 1,761 | 14,400 |
2020/06/11 | 1,771 | 1,804 | 1,761 | 1,787 | 10,800 |
2020/06/10 | 1,800 | 1,801 | 1,750 | 1,801 | 25,500 |
2020/06/09 | 1,850 | 1,850 | 1,800 | 1,800 | 9,100 |
2020/06/08 | 1,891 | 1,891 | 1,821 | 1,850 | 19,800 |
2020/06/05 | 1,825 | 1,886 | 1,815 | 1,858 | 9,700 |
2020/06/04 | 1,803 | 1,824 | 1,755 | 1,807 | 13,400 |
2020/06/03 | 1,839 | 1,847 | 1,770 | 1,803 | 15,800 |
2020/06/02 | 1,884 | 1,884 | 1,794 | 1,839 | 15,300 |
2020/06/01 | 1,885 | 1,904 | 1,794 | 1,856 | 15,600 |
2020/05/29 | 1,890 | 1,909 | 1,844 | 1,852 | 13,800 |
2020/05/28 | 1,874 | 1,909 | 1,845 | 1,903 | 23,800 |
2020/05/27 | 1,855 | 1,875 | 1,762 | 1,875 | 27,100 |
2020/05/26 | 1,803 | 1,855 | 1,797 | 1,855 | 13,400 |
2020/05/25 | 1,764 | 1,780 | 1,763 | 1,769 | 2,400 |
2020/05/22 | 1,764 | 1,778 | 1,734 | 1,778 | 7,900 |
2020/05/21 | 1,736 | 1,761 | 1,686 | 1,761 | 13,000 |
2020/05/20 | 1,753 | 1,753 | 1,674 | 1,733 | 14,300 |
2020/05/19 | 1,769 | 1,769 | 1,705 | 1,753 | 16,100 |
2020/05/18 | 1,802 | 1,805 | 1,704 | 1,739 | 16,300 |
2020/05/15 | 1,771 | 1,807 | 1,771 | 1,807 | 2,600 |
2020/05/14 | 1,805 | 1,818 | 1,785 | 1,786 | 5,000 |
2020/05/13 | 1,815 | 1,815 | 1,765 | 1,799 | 7,300 |
2020/05/12 | 1,793 | 1,813 | 1,784 | 1,787 | 3,900 |
2020/05/11 | 1,780 | 1,796 | 1,756 | 1,783 | 4,300 |
2020/05/08 | 1,764 | 1,791 | 1,755 | 1,790 | 4,200 |
2020/05/07 | 1,800 | 1,810 | 1,724 | 1,745 | 6,000 |
2020/05/01 | 1,797 | 1,797 | 1,750 | 1,784 | 6,700 |
2020/04/30 | 1,721 | 1,849 | 1,707 | 1,814 | 22,600 |
2020/04/28 | 1,809 | 1,809 | 1,664 | 1,739 | 10,700 |
2020/04/27 | 1,796 | 1,800 | 1,751 | 1,800 | 7,800 |
2020/04/24 | 1,708 | 1,790 | 1,683 | 1,790 | 13,000 |
2020/04/23 | 1,654 | 1,708 | 1,638 | 1,708 | 7,900 |
2020/04/22 | 1,651 | 1,665 | 1,607 | 1,646 | 26,300 |
2020/04/21 | 1,707 | 1,710 | 1,664 | 1,691 | 16,400 |
2020/04/20 | 1,763 | 1,763 | 1,719 | 1,721 | 14,800 |
2020/04/17 | 1,830 | 1,834 | 1,763 | 1,763 | 17,800 |
2020/04/16 | 1,760 | 1,855 | 1,756 | 1,847 | 16,800 |
2020/04/15 | 1,879 | 1,879 | 1,757 | 1,760 | 12,600 |
2020/04/14 | 1,761 | 1,889 | 1,740 | 1,879 | 20,200 |
2020/04/13 | 1,840 | 1,840 | 1,751 | 1,758 | 8,700 |
2020/04/10 | 1,798 | 1,867 | 1,791 | 1,844 | 9,200 |
2020/04/09 | 1,837 | 1,838 | 1,762 | 1,786 | 12,200 |
2020/04/08 | 1,794 | 1,844 | 1,786 | 1,837 | 16,600 |
2020/04/07 | 1,749 | 1,795 | 1,710 | 1,795 | 11,500 |
2020/04/06 | 1,722 | 1,749 | 1,669 | 1,749 | 12,400 |
2020/04/03 | 1,711 | 1,753 | 1,661 | 1,682 | 5,700 |
2020/04/02 | 1,760 | 1,760 | 1,686 | 1,711 | 7,900 |
2020/04/01 | 1,840 | 1,858 | 1,727 | 1,756 | 13,400 |
2020/03/31 | 1,935 | 1,950 | 1,819 | 1,847 | 14,400 |
2020/03/30 | 1,989 | 1,997 | 1,842 | 1,940 | 20,100 |
2020/03/27 | 1,960 | 2,050 | 1,925 | 2,050 | 32,800 |
2020/03/26 | 1,803 | 1,968 | 1,803 | 1,960 | 31,300 |
2020/03/25 | 1,857 | 1,857 | 1,770 | 1,803 | 16,900 |
2020/03/24 | 1,738 | 1,786 | 1,687 | 1,778 | 24,100 |
2020/03/23 | 1,687 | 1,698 | 1,562 | 1,698 | 20,900 |
2020/03/19 | 1,544 | 1,687 | 1,544 | 1,687 | 23,600 |
2020/03/18 | 1,566 | 1,616 | 1,511 | 1,514 | 17,700 |
2020/03/17 | 1,403 | 1,548 | 1,378 | 1,526 | 45,400 |
2020/03/16 | 1,441 | 1,499 | 1,430 | 1,431 | 20,000 |
2020/03/13 | 1,431 | 1,480 | 1,384 | 1,441 | 50,600 |
2020/03/12 | 1,592 | 1,619 | 1,533 | 1,552 | 27,500 |
2020/03/11 | 1,664 | 1,698 | 1,627 | 1,627 | 16,700 |
2020/03/10 | 1,550 | 1,637 | 1,516 | 1,624 | 22,800 |
2020/03/09 | 1,629 | 1,643 | 1,565 | 1,579 | 22,400 |
2020/03/06 | 1,711 | 1,733 | 1,674 | 1,676 | 23,300 |
2020/03/05 | 1,774 | 1,779 | 1,723 | 1,735 | 13,700 |
2020/03/04 | 1,730 | 1,827 | 1,705 | 1,774 | 19,000 |
2020/03/03 | 1,874 | 1,874 | 1,753 | 1,765 | 21,100 |
2020/03/02 | 1,738 | 1,829 | 1,730 | 1,829 | 17,300 |
2020/02/28 | 1,770 | 1,773 | 1,720 | 1,738 | 17,500 |
2020/02/27 | 1,851 | 1,855 | 1,797 | 1,810 | 17,200 |
2020/02/26 | 1,843 | 1,880 | 1,830 | 1,871 | 14,400 |
2020/02/25 | 1,954 | 1,954 | 1,867 | 1,883 | 25,300 |
2020/02/21 | 1,947 | 1,981 | 1,947 | 1,976 | 6,700 |
2020/02/20 | 1,990 | 1,990 | 1,944 | 1,947 | 11,700 |
2020/02/19 | 2,057 | 2,099 | 1,985 | 1,989 | 40,200 |
2020/02/18 | 2,017 | 2,017 | 1,964 | 1,967 | 9,400 |
2020/02/17 | 2,056 | 2,056 | 2,011 | 2,017 | 5,100 |
2020/02/14 | 2,021 | 2,056 | 2,011 | 2,056 | 10,600 |
2020/02/13 | 2,089 | 2,089 | 2,042 | 2,055 | 4,500 |
2020/02/12 | 2,100 | 2,102 | 2,071 | 2,079 | 5,800 |
2020/02/10 | 2,090 | 2,114 | 2,068 | 2,096 | 12,100 |
2020/02/07 | 2,138 | 2,146 | 2,119 | 2,121 | 2,600 |
2020/02/06 | 2,150 | 2,160 | 2,139 | 2,139 | 13,900 |
2020/02/05 | 2,124 | 2,135 | 2,108 | 2,121 | 8,900 |
2020/02/04 | 2,081 | 2,129 | 2,080 | 2,126 | 8,100 |
2020/02/03 | 2,057 | 2,070 | 2,043 | 2,066 | 4,200 |
2020/01/31 | 2,040 | 2,070 | 2,035 | 2,056 | 3,800 |
2020/01/30 | 2,029 | 2,062 | 1,991 | 2,062 | 10,600 |
2020/01/29 | 2,061 | 2,063 | 2,036 | 2,045 | 7,100 |
2020/01/28 | 2,029 | 2,067 | 1,997 | 2,065 | 13,600 |
2020/01/27 | 2,002 | 2,062 | 1,986 | 2,062 | 14,100 |
2020/01/24 | 2,100 | 2,100 | 2,038 | 2,038 | 9,700 |
2020/01/23 | 2,119 | 2,143 | 2,097 | 2,099 | 5,000 |
2020/01/22 | 2,105 | 2,136 | 2,087 | 2,120 | 16,100 |
2020/01/21 | 2,139 | 2,139 | 2,105 | 2,118 | 11,500 |
2020/01/20 | 2,155 | 2,163 | 2,119 | 2,119 | 10,000 |
2020/01/17 | 2,145 | 2,159 | 2,130 | 2,155 | 11,800 |
2020/01/16 | 2,151 | 2,151 | 2,109 | 2,123 | 8,200 |
2020/01/15 | 2,157 | 2,168 | 2,130 | 2,164 | 9,100 |
2020/01/14 | 2,152 | 2,180 | 2,128 | 2,170 | 11,700 |
2020/01/10 | 2,166 | 2,186 | 2,146 | 2,146 | 4,100 |
2020/01/09 | 2,170 | 2,176 | 2,145 | 2,166 | 4,800 |
2020/01/08 | 2,139 | 2,159 | 2,108 | 2,134 | 10,000 |
2020/01/07 | 2,145 | 2,176 | 2,140 | 2,171 | 8,400 |
2020/01/06 | 2,136 | 2,160 | 2,107 | 2,137 | 11,400 |