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 |
---|---|---|---|---|---|
1986/12/26 | 5,076 | 5,166 | 5,076 | 5,166 | 1,711 |
1986/12/24 | 5,265 | 5,265 | 5,067 | 5,067 | 3,120 |
1986/12/22 | 5,265 | 5,265 | 5,265 | 5,265 | 1,107 |
1986/12/17 | 5,365 | 5,365 | 5,365 | 5,365 | 2,215 |
1986/12/15 | 5,315 | 5,365 | 5,315 | 5,365 | 4,429 |
1986/12/12 | 5,305 | 5,315 | 5,305 | 5,315 | 1,510 |
1986/12/11 | 5,315 | 5,315 | 5,315 | 5,315 | 1,007 |
1986/12/09 | 5,315 | 5,315 | 5,315 | 5,315 | 1,007 |
1986/12/05 | 5,325 | 5,325 | 5,315 | 5,315 | 604 |
1986/12/04 | 5,265 | 5,275 | 5,265 | 5,265 | 805 |
1986/12/03 | 5,315 | 5,315 | 5,315 | 5,315 | 403 |
1986/12/02 | 5,315 | 5,315 | 5,315 | 5,315 | 503 |
1986/12/01 | 5,265 | 5,265 | 5,265 | 5,265 | 201 |
1986/11/25 | 5,365 | 5,365 | 5,365 | 5,365 | 1,913 |
1986/11/22 | 5,365 | 5,365 | 5,365 | 5,365 | 1,208 |
1986/11/21 | 5,404 | 5,404 | 5,265 | 5,265 | 1,409 |
1986/11/17 | 5,444 | 5,444 | 5,444 | 5,444 | 101 |
1986/11/07 | 5,464 | 5,464 | 5,464 | 5,464 | 503 |
1986/11/06 | 5,464 | 5,464 | 5,265 | 5,464 | 1,611 |
1986/11/05 | 5,464 | 5,464 | 5,265 | 5,464 | 604 |
1986/11/04 | 5,365 | 5,365 | 5,265 | 5,365 | 1,208 |
1986/11/01 | 5,365 | 5,365 | 5,365 | 5,365 | 201 |
1986/10/30 | 5,076 | 5,076 | 5,076 | 5,076 | 201 |
1986/10/29 | 5,067 | 5,067 | 5,067 | 5,067 | 101 |
1986/10/28 | 5,067 | 5,067 | 5,017 | 5,017 | 403 |
1986/10/27 | 5,067 | 5,067 | 5,017 | 5,017 | 1,510 |
1986/10/21 | 5,653 | 5,653 | 5,553 | 5,553 | 1,510 |
1986/10/17 | 5,663 | 5,663 | 5,563 | 5,663 | 5,536 |
1986/10/13 | 5,663 | 5,663 | 5,663 | 5,663 | 4,429 |
1986/10/08 | 5,563 | 5,663 | 5,464 | 5,663 | 1,409 |
1986/10/07 | 5,653 | 5,653 | 5,464 | 5,464 | 3,523 |
1986/10/06 | 5,563 | 5,563 | 5,563 | 5,563 | 1,107 |
1986/10/03 | 5,265 | 5,265 | 5,265 | 5,265 | 503 |
1986/10/02 | 5,365 | 5,365 | 5,265 | 5,265 | 805 |
1986/10/01 | 5,265 | 5,265 | 5,265 | 5,265 | 403 |
1986/09/30 | 5,166 | 5,166 | 5,166 | 5,166 | 1,107 |
1986/09/29 | 5,067 | 5,067 | 5,067 | 5,067 | 1,409 |
1986/09/27 | 5,067 | 5,067 | 5,067 | 5,067 | 101 |
1986/09/26 | 5,067 | 5,067 | 5,067 | 5,067 | 1,409 |
1986/09/24 | 5,027 | 5,037 | 5,027 | 5,037 | 705 |
1986/09/22 | 5,027 | 5,027 | 5,027 | 5,027 | 2,114 |
1986/09/19 | 5,017 | 5,017 | 5,017 | 5,017 | 101 |
1986/09/18 | 5,017 | 5,037 | 5,017 | 5,017 | 1,309 |
1986/09/17 | 5,067 | 5,067 | 5,017 | 5,017 | 2,114 |
1986/09/16 | 5,096 | 5,166 | 5,096 | 5,166 | 403 |
1986/09/10 | 5,414 | 5,414 | 5,394 | 5,394 | 503 |
1986/09/02 | 5,613 | 5,613 | 5,613 | 5,613 | 101 |
1986/08/30 | 5,663 | 5,663 | 5,663 | 5,663 | 1,107 |
1986/08/29 | 5,663 | 5,673 | 5,663 | 5,663 | 1,007 |
1986/08/28 | 5,673 | 5,673 | 5,663 | 5,663 | 2,315 |
1986/08/27 | 5,663 | 5,673 | 5,663 | 5,663 | 4,832 |
1986/08/26 | 5,553 | 5,663 | 5,553 | 5,663 | 1,510 |
1986/08/25 | 5,563 | 5,563 | 5,553 | 5,553 | 604 |
1986/08/23 | 5,563 | 5,613 | 5,563 | 5,573 | 1,007 |
1986/08/22 | 5,762 | 5,762 | 5,742 | 5,742 | 1,913 |
1986/08/21 | 5,563 | 5,663 | 5,563 | 5,663 | 3,020 |
1986/08/20 | 5,464 | 5,563 | 5,464 | 5,474 | 2,919 |
1986/08/19 | 5,464 | 5,464 | 5,454 | 5,454 | 2,919 |
1986/08/14 | 5,166 | 5,166 | 5,166 | 5,166 | 3,624 |
1986/08/13 | 5,076 | 5,166 | 5,076 | 5,166 | 201 |
1986/08/12 | 5,067 | 5,067 | 5,067 | 5,067 | 705 |
1986/08/11 | 5,067 | 5,067 | 5,067 | 5,067 | 201 |
1986/08/08 | 5,166 | 5,166 | 5,166 | 5,166 | 2,114 |
1986/08/07 | 5,166 | 5,166 | 5,166 | 5,166 | 2,013 |
1986/08/06 | 5,166 | 5,166 | 5,166 | 5,166 | 1,007 |
1986/08/05 | 5,067 | 5,166 | 5,067 | 5,166 | 1,611 |
1986/08/04 | 5,116 | 5,166 | 5,116 | 5,166 | 6,040 |
1986/08/02 | 5,116 | 5,116 | 5,116 | 5,116 | 101 |
1986/07/31 | 5,166 | 5,166 | 5,166 | 5,166 | 302 |
1986/07/29 | 5,225 | 5,225 | 5,166 | 5,166 | 705 |
1986/07/28 | 5,166 | 5,245 | 5,116 | 5,116 | 5,536 |
1986/07/26 | 5,166 | 5,166 | 5,166 | 5,166 | 2,013 |
1986/07/25 | 5,166 | 5,166 | 5,067 | 5,067 | 7,248 |
1986/07/24 | 5,067 | 5,067 | 5,067 | 5,067 | 3,221 |
1986/07/23 | 5,146 | 5,146 | 5,106 | 5,106 | 2,315 |
1986/07/22 | 5,166 | 5,166 | 5,166 | 5,166 | 2,617 |
1986/07/21 | 5,166 | 5,166 | 5,166 | 5,166 | 1,711 |
1986/07/19 | 5,166 | 5,166 | 5,166 | 5,166 | 2,617 |
1986/07/18 | 5,166 | 5,166 | 5,166 | 5,166 | 7,952 |
1986/07/17 | 5,166 | 5,166 | 5,166 | 5,166 | 201 |
1986/07/15 | 5,166 | 5,166 | 5,166 | 5,166 | 4,328 |
1986/07/14 | 5,166 | 5,166 | 5,166 | 5,166 | 503 |
1986/07/11 | 5,166 | 5,166 | 5,166 | 5,166 | 201 |
1986/07/09 | 5,265 | 5,265 | 5,136 | 5,166 | 2,315 |
1986/07/08 | 5,265 | 5,265 | 5,166 | 5,166 | 1,208 |
1986/07/07 | 5,166 | 5,166 | 5,166 | 5,166 | 906 |
1986/07/05 | 5,136 | 5,136 | 5,136 | 5,136 | 101 |
1986/07/04 | 5,166 | 5,166 | 5,126 | 5,126 | 906 |
1986/07/03 | 5,166 | 5,166 | 5,166 | 5,166 | 403 |
1986/07/02 | 5,166 | 5,166 | 5,166 | 5,166 | 805 |
1986/07/01 | 5,265 | 5,265 | 5,166 | 5,166 | 4,530 |
1986/06/30 | 5,216 | 5,265 | 5,166 | 5,265 | 3,624 |
1986/06/27 | 5,166 | 5,166 | 5,166 | 5,166 | 2,718 |
1986/06/26 | 5,265 | 5,265 | 5,166 | 5,166 | 7,046 |
1986/06/25 | 5,166 | 5,166 | 5,136 | 5,166 | 906 |
1986/06/24 | 5,136 | 5,156 | 5,136 | 5,156 | 302 |
1986/06/23 | 5,166 | 5,166 | 5,116 | 5,126 | 2,114 |
1986/06/21 | 5,166 | 5,265 | 5,156 | 5,166 | 8,154 |
1986/06/18 | 5,166 | 5,166 | 5,116 | 5,116 | 503 |
1986/06/17 | 5,166 | 5,166 | 5,166 | 5,166 | 503 |
1986/06/05 | 5,166 | 5,166 | 5,166 | 5,166 | 201 |
1986/05/21 | 5,265 | 5,265 | 5,265 | 5,265 | 1,208 |
1986/05/16 | 5,265 | 5,265 | 5,265 | 5,265 | 3,120 |
1986/05/07 | 5,265 | 5,265 | 5,265 | 5,265 | 5,033 |
1986/05/06 | 5,365 | 5,365 | 5,365 | 5,365 | 201 |
1986/04/28 | 5,265 | 5,265 | 5,265 | 5,265 | 1,711 |
1986/04/21 | 5,265 | 5,265 | 5,265 | 5,265 | 1,107 |
1986/04/08 | 5,365 | 5,365 | 5,365 | 5,365 | 201 |
1986/04/07 | 5,365 | 5,365 | 5,365 | 5,365 | 805 |
1986/04/01 | 5,365 | 5,365 | 5,365 | 5,365 | 2,013 |
1986/03/31 | 5,365 | 5,365 | 5,365 | 5,365 | 101 |
1986/03/29 | 5,365 | 5,365 | 5,365 | 5,365 | 2,315 |
1986/03/28 | 5,365 | 5,365 | 5,365 | 5,365 | 2,416 |
1986/03/26 | 5,067 | 5,067 | 5,067 | 5,067 | 705 |
1986/03/22 | 5,076 | 5,076 | 5,067 | 5,067 | 1,208 |
1986/03/19 | 5,067 | 5,067 | 5,067 | 5,067 | 403 |
1986/03/17 | 5,067 | 5,067 | 5,067 | 5,067 | 2,013 |
1986/03/14 | 5,067 | 5,067 | 5,067 | 5,067 | 6,543 |
1986/02/27 | 4,967 | 5,067 | 4,967 | 5,067 | 2,114 |
1986/02/26 | 4,967 | 4,967 | 4,967 | 4,967 | 1,007 |
1986/02/21 | 4,967 | 4,967 | 4,967 | 4,967 | 1,208 |
1986/02/19 | 4,967 | 4,967 | 4,967 | 4,967 | 1,007 |
1986/02/12 | 5,285 | 5,285 | 5,285 | 5,285 | 403 |
1986/01/21 | 5,484 | 5,484 | 5,484 | 5,484 | 1,309 |
1986/01/13 | 5,484 | 5,484 | 5,484 | 5,484 | 3,221 |