[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 
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
2016-03-182428.002448.002371.002386.00990023873500
2016-03-172440.002450.002391.002424.00590014279900
2016-03-162410.002416.002357.002390.00740017699000
2016-03-152358.002462.002337.002392.00850020187200
2016-03-142265.002432.002265.002323.001190027690800
2016-03-112149.002264.002149.002253.001330029168300
2016-03-102149.002180.002113.002160.00970020787500
2016-03-092149.002157.002109.002141.00530011323100
2016-03-082239.002258.002160.002169.00620013621500
2016-03-072242.002258.002221.002241.00460010304800
2016-03-042242.002252.002208.002242.00490010960900
2016-03-032172.002295.002172.002224.00620013809500
2016-03-022140.002200.002138.002172.001050022845600
2016-03-012072.002088.002022.002049.00740015183800
2016-02-292185.002200.002078.002078.00650013866400
2016-02-262161.002202.002140.002146.0040008687000
2016-02-252045.002158.002039.002145.00710014840000
2016-02-242026.002069.002017.002048.00960019735100
2016-02-232110.002110.002057.002072.00990020626300
2016-02-222124.002127.002095.002108.00750015841500
2016-02-192182.002186.002124.002124.00930020053800
2016-02-182117.002199.002111.002182.001060022695100
2016-02-172112.002171.002066.002098.001120023583500
2016-02-162176.002191.002091.002091.001490031601300
2016-02-152100.002216.002100.002208.00550011992300
2016-02-121958.002249.001958.002024.001760036425500
2016-02-102345.002358.002150.002150.001000022453800
2016-02-092364.002401.002301.002345.001040024287200
2016-02-082414.002444.002390.002413.0033007960800
2016-02-052483.002513.002413.002427.00520012732000
2016-02-042525.002527.002469.002471.00740018486400
2016-02-032593.002604.002505.002575.00950024293600
2016-02-022605.002672.002583.002596.001090028545700
2016-02-012842.002842.002655.002669.001330035909600
2016-01-292713.002830.002671.002814.00990027218500
2016-01-282719.002739.002702.002711.00500013595900
2016-01-272720.002745.002708.002734.00410011191100
2016-01-262723.002766.002662.002671.00700018847400
2016-01-252798.002851.002771.002808.00530014827700
2016-01-222758.002758.002695.002748.00560015277200
2016-01-212713.002742.002642.002642.00760020550900
2016-01-202777.002795.002713.002713.001480040838500
2016-01-192810.002823.002761.002777.00500013950700
2016-01-182755.002822.002753.002782.00500013910100
2016-01-152756.002797.002749.002757.0020005532900
2016-01-142718.002765.002690.002738.00870023709800
2016-01-132750.002806.002750.002780.0027007529000
2016-01-122800.002829.002714.002724.00810022308300
2016-01-082859.002918.002828.002828.001000028821200
2016-01-072933.002933.002821.002859.00520014920600
2016-01-062921.002925.002870.002897.00720020879400
2016-01-052901.002945.002901.002920.00370010818000
2016-01-042949.002959.002897.002930.001440042348300
2015-12-303010.003055.002973.002981.00730021892600
2015-12-292944.003000.002940.002963.00570016930600
2015-12-282970.002993.002963.002971.00370011015800
2015-12-252997.003005.002942.002954.00340010105600
2015-12-242993.003005.002980.002997.00480014375200
2015-12-222963.002984.002959.002963.00800023721900
2015-12-213020.003020.002980.002984.00790023663500
2015-12-183065.003120.003020.003020.001260038572500
2015-12-173065.003090.003050.003065.00630019341000
2015-12-162986.003050.002986.003045.00840025476300
2015-12-152932.002977.002927.002965.00870025717100
2015-12-142922.002949.002918.002927.00550016123000
2015-12-112977.003020.002951.002960.001390041425400
2015-12-102960.002970.002912.002927.001400041335000
2015-12-092971.002975.002940.002960.00780023067300
2015-12-082985.002990.002970.002975.00750022359600
2015-12-073015.003035.002990.002990.00390011721400
2015-12-042975.002990.002951.002969.00650019295100
2015-12-032992.002998.002975.002998.00890026577500
2015-12-023015.003030.002991.003005.00660019850300
2015-12-013015.003030.003000.003030.00470014190000
2015-11-303060.003060.003000.003020.00750022726000
2015-11-273080.003100.003065.003070.00470014459000
2015-11-263095.003150.003090.003095.00700021775000

   ※ 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