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 |
|---|---|---|---|---|---|
| 2025/10/10 | 1,990 | 2,005 | 1,976 | 2,000 | 41,000 |
| 2025/10/09 | 2,005 | 2,022 | 2,001 | 2,017 | 11,700 |
| 2025/10/08 | 2,004 | 2,030 | 2,004 | 2,013 | 13,300 |
| 2025/10/07 | 2,030 | 2,044 | 2,001 | 2,001 | 12,300 |
| 2025/10/06 | 2,002 | 2,034 | 1,992 | 2,030 | 38,400 |
| 2025/10/03 | 2,000 | 2,021 | 2,000 | 2,015 | 13,500 |
| 2025/10/02 | 2,001 | 2,010 | 1,991 | 1,991 | 25,200 |
| 2025/10/01 | 2,030 | 2,035 | 1,993 | 2,001 | 32,100 |
| 2025/09/30 | 2,040 | 2,062 | 2,012 | 2,047 | 32,500 |
| 2025/09/29 | 2,057 | 2,065 | 2,024 | 2,044 | 27,700 |
| 2025/09/26 | 2,033 | 2,078 | 2,028 | 2,073 | 46,300 |
| 2025/09/25 | 2,000 | 2,037 | 2,000 | 2,019 | 26,700 |
| 2025/09/24 | 2,003 | 2,033 | 1,999 | 1,999 | 31,500 |
| 2025/09/22 | 2,008 | 2,041 | 2,001 | 2,001 | 33,100 |
| 2025/09/19 | 1,994 | 2,020 | 1,992 | 2,008 | 38,800 |
| 2025/09/18 | 2,005 | 2,010 | 1,981 | 1,999 | 42,900 |
| 2025/09/17 | 2,059 | 2,059 | 1,990 | 2,000 | 59,600 |
| 2025/09/16 | 2,072 | 2,075 | 2,048 | 2,059 | 44,600 |
| 2025/09/12 | 2,036 | 2,085 | 2,033 | 2,084 | 106,900 |
| 2025/09/11 | 2,050 | 2,060 | 1,999 | 2,014 | 36,900 |
| 2025/09/10 | 2,015 | 2,049 | 2,006 | 2,038 | 107,800 |
| 2025/09/09 | 1,985 | 2,020 | 1,966 | 2,016 | 115,100 |
| 2025/09/08 | 1,971 | 1,975 | 1,945 | 1,968 | 32,600 |
| 2025/09/05 | 1,985 | 1,997 | 1,944 | 1,957 | 84,300 |
| 2025/09/04 | 1,901 | 1,970 | 1,901 | 1,959 | 79,900 |
| 2025/09/03 | 1,904 | 1,915 | 1,894 | 1,900 | 43,700 |
| 2025/09/02 | 1,900 | 1,923 | 1,900 | 1,909 | 21,200 |
| 2025/09/01 | 1,896 | 1,917 | 1,896 | 1,897 | 29,800 |
| 2025/08/29 | 1,881 | 1,902 | 1,871 | 1,895 | 36,200 |
| 2025/08/28 | 1,865 | 1,881 | 1,863 | 1,881 | 37,600 |
| 2025/08/27 | 1,870 | 1,894 | 1,855 | 1,872 | 45,700 |
| 2025/08/26 | 1,920 | 1,935 | 1,863 | 1,880 | 57,200 |
| 2025/08/25 | 1,880 | 1,920 | 1,860 | 1,912 | 74,000 |
| 2025/08/22 | 1,795 | 1,860 | 1,788 | 1,852 | 61,100 |
| 2025/08/21 | 1,812 | 1,820 | 1,792 | 1,799 | 50,500 |
| 2025/08/20 | 1,760 | 1,807 | 1,760 | 1,807 | 56,100 |
| 2025/08/19 | 1,783 | 1,783 | 1,754 | 1,760 | 33,900 |
| 2025/08/18 | 1,799 | 1,799 | 1,763 | 1,777 | 42,900 |
| 2025/08/15 | 1,768 | 1,784 | 1,760 | 1,772 | 63,900 |
| 2025/08/14 | 1,750 | 1,768 | 1,750 | 1,753 | 20,000 |
| 2025/08/13 | 1,743 | 1,775 | 1,730 | 1,759 | 88,900 |
| 2025/08/12 | 1,700 | 1,746 | 1,700 | 1,738 | 68,000 |
| 2025/08/08 | 1,699 | 1,715 | 1,685 | 1,700 | 48,500 |
| 2025/08/07 | 1,674 | 1,710 | 1,673 | 1,697 | 47,100 |
| 2025/08/06 | 1,672 | 1,685 | 1,655 | 1,682 | 44,800 |
| 2025/08/05 | 1,703 | 1,740 | 1,665 | 1,669 | 112,600 |
| 2025/08/04 | 1,657 | 1,674 | 1,632 | 1,659 | 40,700 |
| 2025/08/01 | 1,658 | 1,670 | 1,641 | 1,666 | 42,400 |
| 2025/07/31 | 1,630 | 1,664 | 1,610 | 1,658 | 99,600 |
| 2025/07/30 | 1,550 | 1,635 | 1,550 | 1,623 | 102,300 |
| 2025/07/29 | 1,519 | 1,573 | 1,517 | 1,566 | 86,700 |
| 2025/07/28 | 1,500 | 1,525 | 1,499 | 1,514 | 63,000 |
| 2025/07/25 | 1,499 | 1,511 | 1,499 | 1,505 | 37,100 |
| 2025/07/24 | 1,479 | 1,520 | 1,475 | 1,518 | 79,500 |
| 2025/07/23 | 1,450 | 1,462 | 1,446 | 1,462 | 46,300 |
| 2025/07/22 | 1,439 | 1,447 | 1,422 | 1,437 | 34,300 |
| 2025/07/18 | 1,429 | 1,444 | 1,428 | 1,441 | 20,600 |
| 2025/07/17 | 1,409 | 1,429 | 1,403 | 1,426 | 36,100 |
| 2025/07/16 | 1,405 | 1,414 | 1,403 | 1,405 | 19,200 |
| 2025/07/15 | 1,405 | 1,428 | 1,405 | 1,413 | 19,500 |
| 2025/07/14 | 1,427 | 1,436 | 1,406 | 1,413 | 18,400 |
| 2025/07/11 | 1,415 | 1,436 | 1,414 | 1,427 | 29,800 |
| 2025/07/10 | 1,410 | 1,414 | 1,400 | 1,400 | 16,100 |
| 2025/07/09 | 1,402 | 1,421 | 1,399 | 1,410 | 15,200 |
| 2025/07/08 | 1,405 | 1,409 | 1,398 | 1,401 | 15,500 |
| 2025/07/07 | 1,422 | 1,422 | 1,404 | 1,405 | 10,100 |
| 2025/07/04 | 1,398 | 1,420 | 1,397 | 1,420 | 19,500 |
| 2025/07/03 | 1,402 | 1,408 | 1,397 | 1,408 | 9,900 |
| 2025/07/02 | 1,398 | 1,412 | 1,395 | 1,404 | 12,800 |
| 2025/07/01 | 1,416 | 1,416 | 1,397 | 1,398 | 28,600 |
| 2025/06/30 | 1,406 | 1,420 | 1,401 | 1,416 | 14,700 |
| 2025/06/27 | 1,410 | 1,413 | 1,399 | 1,406 | 15,300 |
| 2025/06/26 | 1,396 | 1,406 | 1,396 | 1,398 | 13,400 |
| 2025/06/25 | 1,400 | 1,408 | 1,393 | 1,400 | 12,200 |
| 2025/06/24 | 1,410 | 1,416 | 1,394 | 1,399 | 22,200 |
| 2025/06/23 | 1,380 | 1,400 | 1,377 | 1,400 | 19,100 |
| 2025/06/20 | 1,394 | 1,404 | 1,375 | 1,375 | 27,800 |
| 2025/06/19 | 1,379 | 1,399 | 1,374 | 1,395 | 32,300 |
| 2025/06/18 | 1,373 | 1,377 | 1,370 | 1,374 | 9,100 |
| 2025/06/17 | 1,370 | 1,374 | 1,367 | 1,372 | 12,200 |
| 2025/06/16 | 1,351 | 1,370 | 1,351 | 1,370 | 12,800 |
| 2025/06/13 | 1,356 | 1,357 | 1,342 | 1,351 | 28,400 |
| 2025/06/12 | 1,356 | 1,362 | 1,353 | 1,355 | 16,000 |
| 2025/06/11 | 1,369 | 1,376 | 1,355 | 1,356 | 19,600 |
| 2025/06/10 | 1,377 | 1,383 | 1,368 | 1,368 | 15,000 |
| 2025/06/09 | 1,368 | 1,380 | 1,368 | 1,378 | 10,400 |
| 2025/06/06 | 1,370 | 1,377 | 1,362 | 1,366 | 13,700 |
| 2025/06/05 | 1,373 | 1,381 | 1,370 | 1,370 | 14,100 |
| 2025/06/04 | 1,372 | 1,381 | 1,372 | 1,374 | 8,300 |
| 2025/06/03 | 1,385 | 1,386 | 1,372 | 1,377 | 10,400 |
| 2025/06/02 | 1,370 | 1,384 | 1,370 | 1,384 | 16,200 |
| 2025/05/30 | 1,372 | 1,381 | 1,370 | 1,376 | 10,600 |
| 2025/05/29 | 1,372 | 1,385 | 1,370 | 1,374 | 16,300 |
| 2025/05/28 | 1,378 | 1,385 | 1,368 | 1,374 | 20,200 |
| 2025/05/27 | 1,360 | 1,372 | 1,352 | 1,372 | 17,500 |
| 2025/05/26 | 1,351 | 1,361 | 1,350 | 1,355 | 12,600 |
| 2025/05/23 | 1,372 | 1,372 | 1,351 | 1,351 | 15,700 |
| 2025/05/22 | 1,380 | 1,381 | 1,358 | 1,358 | 25,600 |
| 2025/05/21 | 1,367 | 1,394 | 1,367 | 1,381 | 35,700 |
| 2025/05/20 | 1,374 | 1,380 | 1,356 | 1,356 | 20,700 |
| 2025/05/19 | 1,361 | 1,374 | 1,358 | 1,373 | 17,400 |
| 2025/05/16 | 1,364 | 1,374 | 1,351 | 1,361 | 27,600 |
| 2025/05/15 | 1,386 | 1,386 | 1,362 | 1,362 | 21,200 |
| 2025/05/14 | 1,390 | 1,409 | 1,377 | 1,394 | 27,200 |
| 2025/05/13 | 1,411 | 1,420 | 1,384 | 1,388 | 34,500 |
| 2025/05/12 | 1,375 | 1,394 | 1,368 | 1,377 | 48,400 |
| 2025/05/09 | 1,368 | 1,412 | 1,366 | 1,403 | 40,200 |
| 2025/05/08 | 1,368 | 1,369 | 1,351 | 1,360 | 30,700 |
| 2025/05/07 | 1,362 | 1,372 | 1,355 | 1,355 | 39,600 |
| 2025/05/02 | 1,385 | 1,385 | 1,365 | 1,366 | 19,300 |
| 2025/05/01 | 1,413 | 1,413 | 1,380 | 1,385 | 17,600 |
| 2025/04/30 | 1,396 | 1,415 | 1,396 | 1,407 | 18,700 |
| 2025/04/28 | 1,376 | 1,396 | 1,372 | 1,396 | 22,500 |
| 2025/04/25 | 1,369 | 1,388 | 1,368 | 1,373 | 22,500 |
| 2025/04/24 | 1,373 | 1,373 | 1,358 | 1,366 | 21,500 |
| 2025/04/23 | 1,355 | 1,369 | 1,340 | 1,361 | 27,600 |
| 2025/04/22 | 1,339 | 1,354 | 1,338 | 1,345 | 15,000 |
| 2025/04/21 | 1,333 | 1,344 | 1,331 | 1,333 | 18,200 |
| 2025/04/18 | 1,328 | 1,346 | 1,328 | 1,333 | 18,800 |
| 2025/04/17 | 1,296 | 1,326 | 1,295 | 1,324 | 16,100 |
| 2025/04/16 | 1,321 | 1,325 | 1,297 | 1,299 | 20,300 |
| 2025/04/15 | 1,322 | 1,331 | 1,314 | 1,319 | 31,900 |
| 2025/04/14 | 1,283 | 1,319 | 1,277 | 1,309 | 26,200 |
| 2025/04/11 | 1,265 | 1,282 | 1,243 | 1,274 | 64,400 |
| 2025/04/10 | 1,329 | 1,329 | 1,292 | 1,316 | 45,100 |
| 2025/04/09 | 1,255 | 1,260 | 1,220 | 1,231 | 55,700 |
| 2025/04/08 | 1,250 | 1,326 | 1,250 | 1,284 | 53,200 |
| 2025/04/07 | 1,212 | 1,239 | 1,200 | 1,215 | 86,300 |
| 2025/04/04 | 1,395 | 1,395 | 1,294 | 1,336 | 106,700 |
| 2025/04/03 | 1,441 | 1,441 | 1,406 | 1,412 | 56,000 |
| 2025/04/02 | 1,505 | 1,505 | 1,471 | 1,471 | 27,100 |
| 2025/04/01 | 1,511 | 1,522 | 1,499 | 1,502 | 20,400 |
| 2025/03/31 | 1,514 | 1,519 | 1,489 | 1,503 | 45,500 |
| 2025/03/28 | 1,529 | 1,547 | 1,518 | 1,542 | 47,400 |
| 2025/03/27 | 1,553 | 1,569 | 1,536 | 1,569 | 86,200 |
| 2025/03/26 | 1,560 | 1,575 | 1,543 | 1,559 | 47,300 |
| 2025/03/25 | 1,564 | 1,569 | 1,551 | 1,568 | 34,100 |
| 2025/03/24 | 1,575 | 1,581 | 1,536 | 1,581 | 103,200 |
| 2025/03/21 | 1,517 | 1,572 | 1,513 | 1,515 | 505,000 |
| 2025/03/19 | 1,502 | 1,506 | 1,496 | 1,504 | 37,900 |
| 2025/03/18 | 1,490 | 1,512 | 1,490 | 1,502 | 41,900 |
| 2025/03/17 | 1,477 | 1,489 | 1,470 | 1,481 | 46,000 |
| 2025/03/14 | 1,460 | 1,473 | 1,457 | 1,468 | 26,800 |
| 2025/03/13 | 1,464 | 1,473 | 1,460 | 1,461 | 17,900 |
| 2025/03/12 | 1,451 | 1,468 | 1,446 | 1,464 | 28,500 |
| 2025/03/11 | 1,440 | 1,453 | 1,433 | 1,453 | 50,100 |
| 2025/03/10 | 1,460 | 1,460 | 1,447 | 1,450 | 28,200 |
| 2025/03/07 | 1,451 | 1,465 | 1,431 | 1,452 | 38,900 |
| 2025/03/06 | 1,464 | 1,478 | 1,456 | 1,466 | 41,200 |
| 2025/03/05 | 1,451 | 1,463 | 1,450 | 1,455 | 23,700 |
| 2025/03/04 | 1,462 | 1,466 | 1,450 | 1,466 | 23,100 |
| 2025/03/03 | 1,474 | 1,483 | 1,456 | 1,473 | 29,500 |
| 2025/02/28 | 1,475 | 1,479 | 1,454 | 1,463 | 24,600 |
| 2025/02/27 | 1,485 | 1,485 | 1,471 | 1,483 | 27,300 |
| 2025/02/26 | 1,491 | 1,500 | 1,470 | 1,478 | 26,000 |
| 2025/02/25 | 1,501 | 1,517 | 1,500 | 1,500 | 19,700 |
| 2025/02/21 | 1,510 | 1,515 | 1,501 | 1,503 | 18,700 |
| 2025/02/20 | 1,525 | 1,543 | 1,509 | 1,510 | 22,900 |
| 2025/02/19 | 1,546 | 1,579 | 1,537 | 1,542 | 32,600 |
| 2025/02/18 | 1,531 | 1,548 | 1,529 | 1,546 | 32,400 |
| 2025/02/17 | 1,525 | 1,545 | 1,525 | 1,531 | 26,800 |
| 2025/02/14 | 1,544 | 1,544 | 1,525 | 1,525 | 20,900 |
| 2025/02/13 | 1,550 | 1,556 | 1,531 | 1,531 | 19,600 |
| 2025/02/12 | 1,545 | 1,550 | 1,540 | 1,550 | 10,500 |
| 2025/02/10 | 1,564 | 1,564 | 1,537 | 1,545 | 15,300 |
| 2025/02/07 | 1,555 | 1,561 | 1,545 | 1,550 | 15,500 |
| 2025/02/06 | 1,556 | 1,563 | 1,544 | 1,554 | 30,000 |
| 2025/02/05 | 1,559 | 1,601 | 1,542 | 1,548 | 67,000 |
| 2025/02/04 | 1,500 | 1,550 | 1,500 | 1,545 | 84,800 |
| 2025/02/03 | 1,498 | 1,498 | 1,470 | 1,470 | 27,800 |
| 2025/01/31 | 1,501 | 1,504 | 1,481 | 1,504 | 24,700 |
| 2025/01/30 | 1,493 | 1,500 | 1,486 | 1,493 | 24,900 |
| 2025/01/29 | 1,479 | 1,497 | 1,470 | 1,493 | 24,500 |
| 2025/01/28 | 1,461 | 1,479 | 1,461 | 1,476 | 26,300 |
| 2025/01/27 | 1,458 | 1,471 | 1,454 | 1,461 | 19,800 |
| 2025/01/24 | 1,448 | 1,461 | 1,439 | 1,451 | 22,400 |
| 2025/01/23 | 1,446 | 1,450 | 1,438 | 1,447 | 19,100 |
| 2025/01/22 | 1,459 | 1,459 | 1,443 | 1,453 | 13,300 |
| 2025/01/21 | 1,458 | 1,463 | 1,445 | 1,454 | 24,300 |
| 2025/01/20 | 1,448 | 1,459 | 1,445 | 1,446 | 14,800 |
| 2025/01/17 | 1,433 | 1,445 | 1,428 | 1,443 | 20,100 |
| 2025/01/16 | 1,447 | 1,447 | 1,429 | 1,433 | 22,400 |
| 2025/01/15 | 1,413 | 1,440 | 1,413 | 1,440 | 39,300 |
| 2025/01/14 | 1,411 | 1,420 | 1,400 | 1,412 | 37,300 |
| 2025/01/10 | 1,414 | 1,417 | 1,408 | 1,411 | 23,400 |
| 2025/01/09 | 1,428 | 1,429 | 1,415 | 1,415 | 52,200 |
| 2025/01/08 | 1,433 | 1,440 | 1,424 | 1,428 | 49,600 |
| 2025/01/07 | 1,435 | 1,437 | 1,420 | 1,433 | 40,800 |
| 2025/01/06 | 1,452 | 1,452 | 1,430 | 1,430 | 30,200 |