琉球銀行(8399)の株価時系列情報
琉球銀行(8399)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 |
---|---|---|---|---|---|
1985/12/21 | 5,504 | 5,504 | 5,504 | 5,504 | 5,637 |
1985/12/16 | 5,514 | 5,514 | 5,514 | 5,514 | 101 |
1985/12/10 | 5,504 | 5,504 | 5,504 | 5,504 | 10,066 |
1985/12/09 | 5,414 | 5,504 | 5,414 | 5,504 | 302 |
1985/12/06 | 5,414 | 5,514 | 5,414 | 5,514 | 1,309 |
1985/12/03 | 5,335 | 5,514 | 5,335 | 5,514 | 1,409 |
1985/11/26 | 5,533 | 5,533 | 5,533 | 5,533 | 403 |
1985/11/25 | 5,514 | 5,533 | 5,514 | 5,533 | 5,033 |
1985/11/21 | 5,533 | 5,533 | 5,533 | 5,533 | 1,107 |
1985/11/18 | 5,434 | 5,533 | 5,434 | 5,533 | 22,045 |
1985/11/07 | 5,434 | 5,533 | 5,434 | 5,533 | 503 |
1985/10/28 | 5,543 | 5,543 | 5,543 | 5,543 | 503 |
1985/10/21 | 5,553 | 5,553 | 5,553 | 5,553 | 1,107 |
1985/10/09 | 5,563 | 5,563 | 5,563 | 5,563 | 8,758 |
1985/10/03 | 5,563 | 5,563 | 5,563 | 5,563 | 503 |
1985/10/02 | 5,563 | 5,563 | 5,563 | 5,563 | 11,073 |
1985/09/24 | 5,563 | 5,563 | 5,563 | 5,563 | 18,924 |
1985/09/21 | 5,563 | 5,563 | 5,563 | 5,563 | 1,611 |
1985/09/20 | 5,563 | 5,563 | 5,563 | 5,563 | 201 |
1985/09/19 | 5,563 | 5,563 | 5,563 | 5,563 | 11,375 |
1985/09/18 | 5,563 | 5,563 | 5,563 | 5,563 | 101 |
1985/09/17 | 5,563 | 5,563 | 5,563 | 5,563 | 201 |
1985/09/13 | 5,563 | 5,563 | 5,563 | 5,563 | 503 |
1985/09/11 | 5,563 | 5,563 | 5,563 | 5,563 | 201 |
1985/09/10 | 5,563 | 5,563 | 5,563 | 5,563 | 201 |
1985/09/09 | 5,563 | 5,563 | 5,563 | 5,563 | 302 |
1985/09/07 | 5,563 | 5,563 | 5,563 | 5,563 | 302 |
1985/09/06 | 5,563 | 5,563 | 5,563 | 5,563 | 1,208 |
1985/09/04 | 5,563 | 5,673 | 5,563 | 5,673 | 403 |
1985/09/02 | 5,613 | 5,663 | 5,613 | 5,663 | 604 |
1985/08/31 | 5,613 | 5,613 | 5,613 | 5,613 | 101 |
1985/08/30 | 5,563 | 5,563 | 5,563 | 5,563 | 503 |
1985/08/29 | 5,514 | 5,563 | 5,514 | 5,563 | 6,040 |
1985/08/21 | 5,543 | 5,543 | 5,543 | 5,543 | 2,215 |
1985/08/14 | 5,563 | 5,563 | 5,563 | 5,563 | 604 |
1985/08/13 | 5,563 | 5,563 | 5,563 | 5,563 | 201 |
1985/08/09 | 5,563 | 5,563 | 5,563 | 5,563 | 101 |
1985/08/08 | 5,563 | 5,563 | 5,553 | 5,563 | 705 |
1985/08/05 | 5,553 | 5,553 | 5,553 | 5,553 | 705 |
1985/08/01 | 5,653 | 5,653 | 5,653 | 5,653 | 604 |
1985/07/31 | 5,752 | 5,752 | 5,752 | 5,752 | 101 |
1985/07/30 | 5,861 | 5,951 | 5,861 | 5,951 | 604 |
1985/07/29 | 5,961 | 5,961 | 5,961 | 5,961 | 101 |
1985/07/27 | 5,961 | 5,961 | 5,961 | 5,961 | 201 |
1985/07/25 | 5,663 | 5,663 | 5,663 | 5,663 | 18,220 |
1985/07/23 | 5,345 | 5,663 | 5,345 | 5,663 | 3,724 |
1985/07/20 | 5,315 | 5,315 | 5,315 | 5,315 | 302 |
1985/07/19 | 5,216 | 5,216 | 5,216 | 5,216 | 604 |
1985/07/17 | 5,166 | 5,166 | 5,166 | 5,166 | 1,107 |
1985/07/16 | 5,166 | 5,166 | 5,166 | 5,166 | 1,007 |
1985/07/15 | 5,067 | 5,166 | 5,067 | 5,166 | 1,711 |
1985/07/11 | 4,530 | 4,530 | 4,530 | 4,530 | 101 |
1985/07/10 | 4,421 | 4,470 | 4,421 | 4,470 | 1,007 |
1985/07/09 | 4,381 | 4,381 | 4,381 | 4,381 | 503 |
1985/07/08 | 4,371 | 4,371 | 4,371 | 4,371 | 1,007 |
1985/07/05 | 4,321 | 4,321 | 4,321 | 4,321 | 101 |
1985/07/02 | 4,282 | 4,282 | 4,282 | 4,282 | 101 |
1985/06/28 | 4,282 | 4,282 | 4,282 | 4,282 | 302 |
1985/06/27 | 4,272 | 4,272 | 4,272 | 4,272 | 403 |
1985/06/26 | 4,272 | 4,272 | 4,272 | 4,272 | 503 |
1985/06/25 | 4,371 | 4,371 | 4,371 | 4,371 | 705 |
1985/06/21 | 4,282 | 4,282 | 4,272 | 4,272 | 6,644 |
1985/06/20 | 4,282 | 4,282 | 4,282 | 4,282 | 101 |
1985/06/18 | 4,282 | 4,282 | 4,282 | 4,282 | 403 |
1985/06/12 | 4,272 | 4,272 | 4,272 | 4,272 | 302 |
1985/06/06 | 4,282 | 4,282 | 4,282 | 4,282 | 1,208 |
1985/06/05 | 4,272 | 4,272 | 4,272 | 4,272 | 1,007 |
1985/05/31 | 4,272 | 4,272 | 4,272 | 4,272 | 201 |
1985/05/30 | 4,272 | 4,272 | 4,272 | 4,272 | 101 |
1985/05/28 | 4,272 | 4,272 | 4,272 | 4,272 | 3,523 |
1985/05/27 | 4,272 | 4,272 | 4,272 | 4,272 | 1,510 |
1985/05/24 | 4,242 | 4,272 | 4,242 | 4,272 | 1,007 |
1985/05/23 | 4,272 | 4,272 | 4,272 | 4,272 | 705 |
1985/05/22 | 4,272 | 4,272 | 4,272 | 4,272 | 604 |
1985/05/21 | 4,272 | 4,272 | 4,272 | 4,272 | 906 |
1985/05/20 | 4,272 | 4,272 | 4,272 | 4,272 | 1,510 |
1985/05/18 | 4,272 | 4,272 | 4,272 | 4,272 | 302 |
1985/05/17 | 4,272 | 4,272 | 4,272 | 4,272 | 201 |
1985/05/16 | 4,272 | 4,272 | 4,272 | 4,272 | 201 |
1985/05/14 | 4,272 | 4,272 | 4,272 | 4,272 | 201 |
1985/05/13 | 4,272 | 4,272 | 4,272 | 4,272 | 1,309 |
1985/05/07 | 4,242 | 4,242 | 4,242 | 4,242 | 1,007 |
1985/05/01 | 4,242 | 4,242 | 4,242 | 4,242 | 705 |
1985/04/30 | 4,242 | 4,242 | 4,242 | 4,242 | 503 |
1985/04/23 | 4,242 | 4,242 | 4,242 | 4,242 | 705 |
1985/04/22 | 4,252 | 4,252 | 4,252 | 4,252 | 2,315 |
1985/04/19 | 4,242 | 4,242 | 4,242 | 4,242 | 101 |
1985/04/18 | 4,242 | 4,242 | 4,242 | 4,242 | 604 |
1985/04/17 | 4,242 | 4,242 | 4,242 | 4,242 | 503 |
1985/04/16 | 4,242 | 4,242 | 4,242 | 4,242 | 1,309 |
1985/04/15 | 4,242 | 4,242 | 4,242 | 4,242 | 302 |
1985/04/12 | 4,242 | 4,242 | 4,242 | 4,242 | 101 |
1985/04/11 | 4,242 | 4,242 | 4,242 | 4,242 | 2,617 |
1985/04/05 | 4,242 | 4,242 | 4,242 | 4,242 | 1,510 |
1985/04/04 | 4,222 | 4,222 | 4,222 | 4,222 | 705 |
1985/04/03 | 4,222 | 4,222 | 4,222 | 4,222 | 1,711 |
1985/03/28 | 4,222 | 4,222 | 4,222 | 4,222 | 40,264 |
1985/03/26 | 4,242 | 4,242 | 4,242 | 4,242 | 3,422 |
1985/03/25 | 4,242 | 4,242 | 4,232 | 4,232 | 201 |
1985/03/23 | 4,242 | 4,242 | 4,242 | 4,242 | 101 |
1985/03/22 | 4,242 | 4,242 | 4,232 | 4,242 | 5,234 |
1985/03/20 | 4,242 | 4,242 | 4,232 | 4,242 | 3,221 |
1985/03/19 | 4,242 | 4,242 | 4,242 | 4,242 | 101 |
1985/03/18 | 4,202 | 4,222 | 4,202 | 4,222 | 3,523 |
1985/03/14 | 4,172 | 4,172 | 4,172 | 4,172 | 1,107 |
1985/03/13 | 4,192 | 4,192 | 4,192 | 4,192 | 101 |
1985/03/11 | 4,182 | 4,182 | 4,172 | 4,172 | 302 |
1985/03/08 | 4,172 | 4,172 | 4,172 | 4,172 | 201 |
1985/03/07 | 4,182 | 4,182 | 4,172 | 4,172 | 10,771 |
1985/03/06 | 4,182 | 4,182 | 4,172 | 4,172 | 11,576 |
1985/03/05 | 4,172 | 4,172 | 4,172 | 4,172 | 1,107 |
1985/03/04 | 4,123 | 4,123 | 4,123 | 4,123 | 1,711 |
1985/03/01 | 4,113 | 4,113 | 4,113 | 4,113 | 503 |
1985/02/28 | 4,083 | 4,103 | 4,083 | 4,103 | 3,926 |
1985/02/27 | 4,093 | 4,093 | 4,093 | 4,093 | 302 |
1985/02/26 | 4,093 | 4,093 | 4,093 | 4,093 | 101 |
1985/02/23 | 4,083 | 4,083 | 4,083 | 4,083 | 503 |
1985/02/22 | 4,093 | 4,093 | 4,093 | 4,093 | 4,731 |
1985/02/21 | 4,083 | 4,083 | 4,083 | 4,083 | 2,718 |
1985/02/14 | 4,083 | 4,083 | 4,083 | 4,083 | 2,315 |
1985/02/12 | 4,103 | 4,103 | 4,073 | 4,073 | 3,221 |
1985/02/08 | 4,123 | 4,123 | 4,073 | 4,073 | 1,007 |
1985/02/04 | 4,103 | 4,103 | 4,103 | 4,103 | 3,926 |
1985/02/02 | 4,103 | 4,103 | 4,103 | 4,103 | 302 |
1985/02/01 | 4,093 | 4,103 | 4,093 | 4,103 | 906 |
1985/01/31 | 4,103 | 4,123 | 4,103 | 4,103 | 1,611 |
1985/01/30 | 4,093 | 4,103 | 4,093 | 4,103 | 805 |
1985/01/29 | 4,103 | 4,103 | 4,103 | 4,103 | 503 |
1985/01/28 | 4,103 | 4,103 | 4,103 | 4,103 | 705 |
1985/01/26 | 4,103 | 4,103 | 4,103 | 4,103 | 403 |
1985/01/25 | 4,103 | 4,103 | 4,103 | 4,103 | 2,819 |
1985/01/24 | 4,103 | 4,103 | 4,103 | 4,103 | 705 |
1985/01/23 | 4,053 | 4,103 | 4,053 | 4,103 | 2,416 |
1985/01/21 | 4,043 | 4,043 | 3,954 | 3,954 | 6,241 |
1985/01/11 | 3,696 | 3,696 | 3,696 | 3,696 | 1,812 |
1985/01/10 | 3,676 | 3,696 | 3,676 | 3,696 | 1,309 |
1985/01/09 | 3,676 | 3,676 | 3,676 | 3,676 | 201 |
1985/01/08 | 3,626 | 3,676 | 3,626 | 3,676 | 604 |
1985/01/05 | 3,576 | 3,576 | 3,576 | 3,576 | 403 |
1985/01/04 | 3,576 | 3,576 | 3,576 | 3,576 | 201 |