[8364 東証1部] 清水銀行 日足 時系列データ

[8364 東証1部] 清水銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-283355.003515.003355.003510.001190041249000
2017-03-273315.003370.003285.003345.001320043945000
2017-03-243310.003415.003305.003390.001120037647500
2017-03-233475.003475.003330.003370.001780060897500
2017-03-223545.003595.003535.003535.00910032306500
2017-03-213660.003690.003625.003650.00620022660500
2017-03-173590.003715.003555.003715.001730063026000
2017-03-163630.003665.003620.003645.00610022201000
2017-03-153705.003705.003560.003685.00460016845500
2017-03-143685.003735.003650.003730.00500018541000
2017-03-133680.003715.003670.003685.00460016975500
2017-03-103700.003700.003665.003680.001470054285000
2017-03-093600.003650.003600.003630.00460016670500
2017-03-083615.003620.003575.003600.00590021252500
2017-03-073665.003665.003625.003630.00420015315000
2017-03-063690.003720.003665.003665.00390014369000
2017-03-033655.003700.003655.003690.0027009943000
2017-03-023680.003720.003645.003695.00520019152000
2017-03-013705.003720.003570.003665.001120040628000
2017-02-283690.003755.003690.003725.00660024632000
2017-02-273700.003700.003620.003645.00800029172000
2017-02-243735.003735.003705.003725.0018006701000
2017-02-233800.003800.003710.003740.00280010463500
2017-02-223825.003825.003780.003800.00570021692000
2017-02-213780.003800.003740.003765.00440016596000
2017-02-203755.003785.003720.003780.00410015411500
2017-02-173765.003805.003720.003755.00590022167500
2017-02-163775.003895.003775.003785.001050040168500
2017-02-153790.003790.003755.003785.00480018155000
2017-02-143795.003800.003715.003720.00270010134500
2017-02-133800.003800.003725.003750.00390014665500
2017-02-103690.003785.003665.003760.00890033258000
2017-02-093640.003665.003620.003630.00360013104500
2017-02-083625.003640.003560.003640.00300010822500
2017-02-073590.003695.003580.003625.00460016753500
2017-02-063635.003640.003600.003620.00520018858500
2017-02-033510.003665.003510.003635.00660023740500
2017-02-023620.003620.003500.003510.00710025313000
2017-02-013575.003625.003575.003620.00350012598500
2017-01-313645.003665.003590.003590.00370013417500
2017-01-303740.003740.003630.003655.00760027865000
2017-01-273770.003800.003725.003775.00420015854500
2017-01-263705.003750.003675.003740.00470017488500
2017-01-253615.003665.003610.003635.00440015977500
2017-01-243720.003720.003600.003615.00580021161500
2017-01-233715.003715.003670.003695.0027009962500
2017-01-203735.003740.003700.003730.00550020501000
2017-01-193600.003750.003600.003740.00600022180500
2017-01-183620.003620.003480.003610.00610021733500
2017-01-173710.003715.003575.003615.00870031598000
2017-01-163760.003765.003665.003710.00550020400000
2017-01-133735.003795.003680.003765.00790029609500
2017-01-123830.003830.003705.003725.00930034933000
2017-01-113820.003820.003780.003810.00740028133500
2017-01-103810.003840.003780.003820.00730027850000
2017-01-063705.003830.003680.003815.001070040355000
2017-01-053785.003785.003705.003755.00640023987500
2017-01-043670.003795.003670.003785.00690025931500
2016-12-303640.003665.003595.003665.00590021409500
2016-12-293575.003640.003575.003640.00770027800500
2016-12-283715.003715.003550.003635.00680024655000
2016-12-273730.003750.003655.003680.00650024022000
2016-12-263740.003770.003735.003760.00550020636000
2016-12-223785.003800.003760.003795.001100041690500
2016-12-213740.003780.003735.003750.00600022497000
2016-12-203700.003780.003700.003740.001700063617500
2016-12-193645.003700.003635.003700.00550020253000
2016-12-163600.003675.003585.003645.00670024303500
2016-12-153610.003630.003560.003575.00560020078000
2016-12-143675.003680.003540.003570.001020036792000
2016-12-133580.003665.003580.003660.00790028699000
2016-12-123640.003650.003570.003620.00960034664500
2016-12-093490.003620.003490.003620.001940068843000
2016-12-083485.003490.003410.003490.00770026692500
2016-12-073380.003450.003380.003450.00630021544000
2016-12-063390.003420.003375.003380.00710024071500
2016-12-053360.003365.003300.003320.00500016632000
2016-12-023385.003420.003330.003360.00850028648500
2016-12-013410.003445.003375.003400.00820027911000
2016-11-303395.003430.003360.003365.00550018624500
2016-11-293410.003435.003375.003395.001260042800000
2016-11-283390.003480.003375.003480.00870029894000
2016-11-253415.003445.003335.003440.00700023784500
2016-11-243500.003500.003340.003375.001080036431000
2016-11-223500.003500.003440.003445.00700024243000
2016-11-213415.003480.003415.003475.00680023393000
2016-11-183335.003415.003335.003390.001770059766000
2016-11-173210.003305.003160.003300.00880028511000
2016-11-163185.003275.003185.003275.00760024549000
2016-11-153160.003240.003120.003165.00860027416500
2016-11-143150.003195.003085.003195.00650020516000
2016-11-113140.003195.003000.003060.001240038320500
2016-11-103080.003135.003015.003100.001090033696500
2016-11-093105.003125.002851.002856.001330039036300
2016-11-083040.003140.002890.003045.001470044658000
2016-11-073075.003145.003030.003040.00770023595500
2016-11-043000.003075.003000.003055.00680020687500
2016-11-023090.003090.003020.003040.00760023220000
2016-11-013200.003200.003140.003165.00640020321500
2016-10-313165.003185.003115.003170.00530016779000
2016-10-283125.003175.002990.003175.001850058043000
2016-10-273090.003120.003065.003105.00490015163000
2016-10-263080.003110.003020.003090.00910027959500
2016-10-253025.003080.003025.003075.00680020791000
2016-10-243045.003065.003010.003025.00470014267000
2016-10-212988.003035.002988.003030.00750022650100
2016-10-202948.002990.002921.002988.00830024593600
2016-10-192905.002951.002905.002948.00580016958600
2016-10-182905.002950.002905.002933.00430012595900
2016-10-172906.002971.002868.002894.00590017110700
2016-10-142871.002940.002859.002905.00610017638900
2016-10-132880.002883.002834.002881.00540015489600
2016-10-122946.002948.002860.002875.00620017930200
2016-10-112948.002980.002907.002946.00380011190300
2016-10-072888.002943.002870.002943.00500014612700
2016-10-062897.002938.002874.002916.00600017495500
2016-10-052856.002886.002814.002856.001040029715200
2016-10-042788.002848.002788.002815.00920025909700
2016-10-032750.002819.002718.002740.00990027319800
2016-09-302784.002785.002674.002688.001260034206300
2016-09-292770.002872.002770.002856.00620017586200
2016-09-282819.002819.002721.002768.00440012113200
2016-09-272815.002836.002702.002836.001660046200600
2016-09-262900.002935.002837.002848.001190034281600
2016-09-232959.002979.002866.002956.001510044423300
2016-09-212734.002959.002651.002959.002010056743400
2016-09-202685.002850.002646.002726.002330064000700
2016-09-162600.002690.002596.002685.001060027967500
2016-09-152588.002636.002550.002554.00980025262100
2016-09-142622.002640.002591.002595.00640016723400
2016-09-132637.002637.002610.002622.0024006297400
2016-09-122647.002688.002607.002637.00660017396900
2016-09-092778.002778.002644.002695.001260034210200
2016-09-082710.002755.002675.002755.00630017213600
2016-09-072668.002696.002600.002689.00760020107500
2016-09-062662.002683.002625.002678.0014003730600
2016-09-052681.002740.002654.002664.0033008858800
2016-09-022765.002765.002636.002695.00410011053300
2016-09-012690.002772.002679.002741.00610016698200
2016-08-312619.002650.002609.002643.0037009713200
2016-08-302639.002639.002608.002619.0021005504500
2016-08-292600.002636.002597.002621.0033008619200
2016-08-262603.002603.002555.002569.00440011342400
2016-08-252651.002651.002573.002592.00480012437300
2016-08-242597.002616.002582.002604.0032008337200
2016-08-232704.002720.002579.002597.00930024437300
2016-08-222625.002681.002610.002678.00460012180500
2016-08-192657.002686.002603.002623.001360035737300
2016-08-182626.002752.002623.002657.001140030674700
2016-08-172574.002645.002562.002645.00740019218500
2016-08-162687.002716.002591.002601.00650017162900
2016-08-152739.002766.002665.002702.00430011666500
2016-08-122783.002795.002670.002744.001090029829600
2016-08-102812.002812.002739.002771.00600016661200
2016-08-092736.002822.002736.002812.00470013124900
2016-08-082704.002779.002657.002765.00560015395100
2016-08-052702.002702.002591.002643.00450011857800
2016-08-042575.002672.002550.002672.001100028627200
2016-08-032675.002687.002605.002625.00780020591500
2016-08-022764.002810.002715.002742.00890024617800
2016-08-012731.002827.002660.002814.001230033620300
2016-07-292540.002789.002488.002787.002120056651500
2016-07-282573.002573.002525.002530.00430010891600
2016-07-272541.002569.002516.002556.00720018308600
2016-07-262462.002516.002457.002493.00870021605800
2016-07-252503.002514.002457.002493.001100027364100
2016-07-222546.002580.002500.002525.001100027946900
2016-07-212610.002697.002523.002546.001630042325700
2016-07-202583.002620.002583.002613.001560040633600
2016-07-192522.002590.002522.002572.00620015831000
2016-07-152456.002536.002456.002522.00870021743300
2016-07-142391.002470.002384.002418.00960023408600
2016-07-132425.002459.002394.002428.001350032865600
2016-07-122280.002375.002234.002348.001060024648900
2016-07-112160.002282.002160.002255.00880019693300
2016-07-082190.002195.002124.002131.00560012067600
2016-07-072136.002177.002132.002151.00540011592800
2016-07-062218.002227.002082.002134.001140024300000
2016-07-052222.002293.002200.002224.00820018286200
2016-07-042279.002307.002231.002260.00620014090600
2016-07-012238.002281.002238.002258.0043009711900
2016-06-302350.002350.002223.002225.00760017309000
2016-06-292296.002349.002237.002259.00720016428900
2016-06-282202.002293.002152.002248.00990022131200
2016-06-272191.002268.002191.002202.00650014420700
2016-06-242410.002430.002162.002179.001240028164300
2016-06-232366.002448.002336.002406.00870020743200
2016-06-222383.002383.002294.002316.001000023268000
2016-06-212284.002343.002284.002343.0042009692400
2016-06-202295.002356.002278.002284.00920021198500
2016-06-172213.002254.002206.002240.00820018261500
2016-06-162211.002244.002163.002163.00830018188900
2016-06-152276.002324.002224.002224.001100025031200
2016-06-142313.002367.002266.002275.00940021538800
2016-06-132397.002462.002280.002344.00830019656200
2016-06-102493.002498.002451.002458.001890047001600
2016-06-092484.002498.002474.002493.00590014658000
2016-06-082472.002495.002470.002484.00550013643400
2016-06-072448.002486.002438.002470.00500012332800
2016-06-062468.002468.002398.002448.00800019545000
2016-06-032454.002509.002454.002470.0029007162800
2016-06-022560.002560.002425.002477.00750018629600
2016-06-012560.002585.002552.002557.0030007698600
2016-05-312525.002570.002504.002570.00480012247400
2016-05-302476.002519.002461.002502.0040009963300
2016-05-272450.002509.002450.002505.0025006232900
2016-05-262498.002590.002446.002463.00740018585000
2016-05-252500.002531.002460.002465.00410010239800
2016-05-242500.002512.002471.002475.00460011455600
2016-05-232490.002528.002432.002516.00950023691700
2016-05-202582.002596.002450.002490.002000050439500
2016-05-192565.002670.002503.002582.003280083964100
2016-05-182549.002610.002500.002591.001580040522800
2016-05-172429.002520.002363.002518.00930022739800
2016-05-162211.002392.002211.002381.001120026448200
2016-05-132351.002428.002236.002257.001100025208200
2016-05-122253.002390.002251.002332.00960022229300
2016-05-112333.002377.002283.002297.00480011117400
2016-05-102216.002307.002213.002275.00450010217700
2016-05-092200.002236.002182.002210.0040008862400
2016-05-062240.002240.002167.002206.00510011219900
2016-05-022184.002248.002145.002196.001250027426600
2016-04-282508.002521.002251.002319.001330031545000
2016-04-272504.002511.002465.002472.00590014636200
2016-04-262520.002520.002439.002482.00540013408000
2016-04-252465.002525.002399.002524.001050025983800
2016-04-222409.002450.002310.002428.001160027959900
2016-04-212367.002404.002367.002399.00680016224200
2016-04-202348.002382.002348.002350.00900021258700
2016-04-192317.002374.002300.002348.001050024640700
2016-04-182238.002254.002205.002222.0041009130000
2016-04-152328.002328.002266.002284.0039008902200
2016-04-142300.002329.002257.002321.00870019991400
2016-04-132202.002275.002198.002275.0038008520100
2016-04-122115.002250.002115.002211.00650014258900
2016-04-112169.002169.002125.002136.0038008130200
2016-04-082126.002175.002071.002152.00710015146100
2016-04-072142.002192.002142.002153.00590012740800
2016-04-062152.002180.002146.002168.00580012522100
2016-04-052199.002233.002165.002174.00830018256600
2016-04-042190.002240.002190.002240.00640014208700
2016-04-012329.002350.002190.002190.001130025294000
2016-03-312372.002419.002319.002355.00890021165100
2016-03-302458.002458.002394.002394.00470011384700
2016-03-292432.002462.002408.002462.0037009025500
2016-03-282389.002444.002378.002444.00600014510800
2016-03-252386.002409.002350.002387.00590014048900
2016-03-242479.002479.002393.002397.00780018994500
2016-03-232497.002497.002443.002476.00480011892600
2016-03-222416.002456.002403.002452.00560013654400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog