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 |
---|---|---|---|---|---|
1990/12/28 | 6,447 | 6,447 | 6,447 | 6,447 | 302 |
1990/12/27 | 6,398 | 6,457 | 6,398 | 6,457 | 1,208 |
1990/12/26 | 6,398 | 6,398 | 6,358 | 6,398 | 6,845 |
1990/12/25 | 6,457 | 6,457 | 6,398 | 6,398 | 4,026 |
1990/12/21 | 6,209 | 6,457 | 6,209 | 6,457 | 10,670 |
1990/12/20 | 5,961 | 6,120 | 5,961 | 6,110 | 2,819 |
1990/12/19 | 6,010 | 6,060 | 6,010 | 6,010 | 2,416 |
1990/12/18 | 5,980 | 5,980 | 5,971 | 5,971 | 1,611 |
1990/12/17 | 6,060 | 6,060 | 6,010 | 6,010 | 604 |
1990/12/14 | 6,010 | 6,110 | 6,010 | 6,060 | 6,040 |
1990/12/13 | 6,060 | 6,060 | 5,980 | 5,980 | 4,228 |
1990/12/12 | 5,961 | 6,060 | 5,961 | 5,961 | 6,342 |
1990/12/11 | 5,822 | 5,961 | 5,822 | 5,861 | 4,630 |
1990/12/10 | 6,020 | 6,020 | 5,871 | 5,871 | 604 |
1990/12/07 | 6,060 | 6,060 | 5,961 | 5,961 | 1,611 |
1990/12/06 | 5,851 | 6,010 | 5,822 | 6,010 | 8,657 |
1990/12/05 | 5,851 | 5,851 | 5,762 | 5,812 | 1,812 |
1990/12/04 | 5,961 | 5,961 | 5,861 | 5,861 | 2,517 |
1990/12/03 | 5,961 | 5,961 | 5,961 | 5,961 | 1,107 |
1990/11/30 | 5,961 | 5,961 | 5,961 | 5,961 | 101 |
1990/11/29 | 5,961 | 5,961 | 5,961 | 5,961 | 805 |
1990/11/28 | 6,259 | 6,497 | 6,259 | 6,348 | 13,187 |
1990/11/27 | 5,961 | 6,348 | 5,961 | 6,348 | 6,342 |
1990/11/26 | 5,961 | 5,961 | 5,861 | 5,961 | 906 |
1990/11/22 | 5,961 | 6,060 | 5,961 | 5,961 | 1,711 |
1990/11/21 | 6,358 | 6,358 | 5,961 | 5,961 | 6,442 |
1990/11/20 | 6,159 | 6,159 | 6,060 | 6,060 | 302 |
1990/11/16 | 6,159 | 6,159 | 6,159 | 6,159 | 302 |
1990/11/15 | 6,259 | 6,259 | 6,259 | 6,259 | 201 |
1990/11/14 | 6,358 | 6,358 | 6,159 | 6,159 | 604 |
1990/11/07 | 5,961 | 6,060 | 5,961 | 6,060 | 2,013 |
1990/11/06 | 6,259 | 6,259 | 6,060 | 6,060 | 2,013 |
1990/11/02 | 6,259 | 6,358 | 6,259 | 6,358 | 1,208 |
1990/11/01 | 6,358 | 6,358 | 6,358 | 6,358 | 1,510 |
1990/10/30 | 6,358 | 6,358 | 6,358 | 6,358 | 1,309 |
1990/10/29 | 6,358 | 6,358 | 6,358 | 6,358 | 101 |
1990/10/26 | 6,348 | 6,348 | 6,348 | 6,348 | 604 |
1990/10/25 | 6,358 | 6,358 | 6,259 | 6,358 | 604 |
1990/10/24 | 6,408 | 6,408 | 6,358 | 6,358 | 1,107 |
1990/10/23 | 6,408 | 6,408 | 6,408 | 6,408 | 1,007 |
1990/10/22 | 6,259 | 6,259 | 6,259 | 6,259 | 1,711 |
1990/10/19 | 6,159 | 6,269 | 6,159 | 6,259 | 4,026 |
1990/10/18 | 6,159 | 6,159 | 6,159 | 6,159 | 101 |
1990/10/17 | 6,060 | 6,060 | 6,060 | 6,060 | 302 |
1990/10/16 | 6,159 | 6,159 | 6,060 | 6,060 | 1,007 |
1990/10/15 | 6,110 | 6,159 | 6,010 | 6,010 | 1,812 |
1990/10/12 | 6,060 | 6,159 | 6,010 | 6,159 | 2,416 |
1990/10/11 | 6,070 | 6,070 | 6,060 | 6,060 | 1,107 |
1990/10/09 | 6,070 | 6,159 | 6,070 | 6,070 | 1,711 |
1990/10/08 | 6,060 | 6,060 | 6,060 | 6,060 | 1,611 |
1990/10/05 | 5,980 | 5,980 | 5,980 | 5,980 | 201 |
1990/10/04 | 5,971 | 5,980 | 5,971 | 5,980 | 54,860 |
1990/10/03 | 6,060 | 6,060 | 6,060 | 6,060 | 9,361 |
1990/10/02 | 6,060 | 6,159 | 6,060 | 6,060 | 3,020 |
1990/10/01 | 6,010 | 6,060 | 5,961 | 6,010 | 5,436 |
1990/09/28 | 6,159 | 6,159 | 6,010 | 6,010 | 4,731 |
1990/09/27 | 6,656 | 6,656 | 6,457 | 6,457 | 6,543 |
1990/09/26 | 6,706 | 6,706 | 6,706 | 6,706 | 11,576 |
1990/09/25 | 6,706 | 6,706 | 6,706 | 6,706 | 2,114 |
1990/09/21 | 6,696 | 6,696 | 6,696 | 6,696 | 6,342 |
1990/09/20 | 6,656 | 6,745 | 6,557 | 6,745 | 4,832 |
1990/09/18 | 6,855 | 6,855 | 6,557 | 6,557 | 4,228 |
1990/09/14 | 6,755 | 6,855 | 6,755 | 6,855 | 604 |
1990/09/13 | 7,053 | 7,053 | 6,855 | 6,855 | 1,913 |
1990/09/12 | 6,855 | 6,964 | 6,855 | 6,964 | 3,020 |
1990/09/11 | 6,755 | 6,755 | 6,656 | 6,755 | 3,624 |
1990/09/10 | 6,755 | 6,755 | 6,755 | 6,755 | 705 |
1990/09/07 | 6,457 | 6,457 | 6,457 | 6,457 | 6,241 |
1990/09/05 | 6,954 | 6,954 | 6,855 | 6,855 | 2,617 |
1990/09/04 | 6,954 | 6,954 | 6,954 | 6,954 | 1,208 |
1990/08/30 | 7,153 | 7,173 | 7,153 | 7,153 | 1,208 |
1990/08/29 | 7,232 | 7,232 | 7,153 | 7,153 | 1,812 |
1990/08/27 | 7,252 | 7,252 | 7,232 | 7,232 | 1,611 |
1990/08/24 | 7,252 | 7,252 | 7,202 | 7,252 | 55,565 |
1990/08/23 | 7,341 | 7,341 | 7,252 | 7,252 | 201 |
1990/08/22 | 7,451 | 7,451 | 7,351 | 7,351 | 1,309 |
1990/08/21 | 7,212 | 7,451 | 7,212 | 7,451 | 2,617 |
1990/08/20 | 7,451 | 7,451 | 7,401 | 7,401 | 5,234 |
1990/08/17 | 7,550 | 7,550 | 7,451 | 7,550 | 503 |
1990/08/15 | 7,550 | 7,550 | 7,550 | 7,550 | 503 |
1990/08/10 | 7,848 | 7,848 | 7,848 | 7,848 | 201 |
1990/08/09 | 7,848 | 7,848 | 7,848 | 7,848 | 302 |
1990/08/08 | 7,848 | 7,848 | 7,848 | 7,848 | 201 |
1990/08/07 | 7,947 | 7,947 | 7,947 | 7,947 | 1,208 |
1990/08/03 | 8,345 | 8,395 | 8,345 | 8,345 | 10,368 |
1990/08/02 | 8,345 | 8,345 | 8,345 | 8,345 | 4,328 |
1990/08/01 | 8,345 | 8,345 | 8,345 | 8,345 | 1,510 |
1990/07/31 | 8,345 | 8,345 | 8,345 | 8,345 | 3,020 |
1990/07/30 | 8,345 | 8,345 | 8,345 | 8,345 | 8,657 |
1990/07/27 | 8,345 | 8,345 | 8,345 | 8,345 | 12,079 |
1990/07/26 | 8,345 | 8,444 | 8,345 | 8,345 | 4,429 |
1990/07/25 | 8,444 | 8,444 | 8,444 | 8,444 | 2,315 |
1990/07/24 | 8,345 | 8,345 | 8,345 | 8,345 | 2,718 |
1990/07/23 | 8,345 | 8,345 | 8,345 | 8,345 | 101 |
1990/07/20 | 8,345 | 8,345 | 8,345 | 8,345 | 403 |
1990/07/18 | 8,345 | 8,345 | 8,345 | 8,345 | 705 |
1990/07/17 | 8,345 | 8,345 | 8,345 | 8,345 | 1,711 |
1990/07/16 | 8,246 | 8,345 | 8,246 | 8,345 | 403 |
1990/07/13 | 8,434 | 8,434 | 8,246 | 8,246 | 503 |
1990/07/12 | 8,246 | 8,444 | 8,246 | 8,444 | 2,617 |
1990/07/11 | 8,196 | 8,246 | 8,196 | 8,196 | 1,611 |
1990/07/10 | 8,156 | 8,156 | 8,156 | 8,156 | 101 |
1990/07/09 | 8,146 | 8,146 | 8,146 | 8,146 | 101 |
1990/07/06 | 8,057 | 8,146 | 8,057 | 8,146 | 1,611 |
1990/07/05 | 8,067 | 8,077 | 8,067 | 8,077 | 705 |
1990/07/04 | 8,057 | 8,067 | 8,057 | 8,067 | 604 |
1990/07/03 | 8,067 | 8,067 | 8,067 | 8,067 | 201 |
1990/07/02 | 8,047 | 8,047 | 8,047 | 8,047 | 805 |
1990/06/28 | 7,987 | 7,987 | 7,987 | 7,987 | 906 |
1990/06/27 | 8,007 | 8,047 | 7,997 | 8,047 | 1,611 |
1990/06/26 | 8,007 | 8,007 | 8,007 | 8,007 | 101 |
1990/06/25 | 7,987 | 7,987 | 7,947 | 7,987 | 2,517 |
1990/06/22 | 7,987 | 7,987 | 7,987 | 7,987 | 302 |
1990/06/20 | 7,947 | 7,947 | 7,947 | 7,947 | 805 |
1990/06/19 | 8,246 | 8,246 | 8,246 | 8,246 | 604 |
1990/06/18 | 8,395 | 8,395 | 8,345 | 8,345 | 2,416 |
1990/06/15 | 8,444 | 8,444 | 8,395 | 8,395 | 2,013 |
1990/06/14 | 8,375 | 8,444 | 8,375 | 8,395 | 1,409 |
1990/06/13 | 8,345 | 8,355 | 8,345 | 8,355 | 604 |
1990/06/11 | 8,345 | 8,345 | 8,345 | 8,345 | 3,020 |
1990/06/08 | 8,444 | 8,444 | 8,345 | 8,345 | 8,657 |
1990/06/07 | 8,742 | 8,742 | 8,742 | 8,742 | 705 |
1990/06/05 | 8,752 | 8,752 | 8,742 | 8,742 | 805 |
1990/06/04 | 8,742 | 8,742 | 8,742 | 8,742 | 805 |
1990/06/01 | 8,742 | 8,742 | 8,742 | 8,742 | 1,812 |
1990/05/31 | 8,832 | 8,832 | 8,742 | 8,742 | 1,107 |
1990/05/28 | 8,742 | 8,742 | 8,732 | 8,732 | 6,040 |
1990/05/25 | 8,742 | 8,792 | 8,742 | 8,792 | 705 |
1990/05/24 | 8,742 | 8,742 | 8,742 | 8,742 | 1,309 |
1990/05/23 | 8,812 | 8,812 | 8,742 | 8,792 | 2,215 |
1990/05/22 | 8,842 | 8,842 | 8,792 | 8,812 | 3,523 |
1990/05/21 | 8,832 | 8,832 | 8,832 | 8,832 | 1,107 |
1990/05/18 | 8,732 | 8,732 | 8,732 | 8,732 | 604 |
1990/05/17 | 8,941 | 8,941 | 8,802 | 8,802 | 4,228 |
1990/05/16 | 8,444 | 8,812 | 8,444 | 8,802 | 2,416 |
1990/05/15 | 8,246 | 8,295 | 8,246 | 8,295 | 8,053 |
1990/05/14 | 8,246 | 8,345 | 8,246 | 8,246 | 3,221 |
1990/05/11 | 8,255 | 8,345 | 8,246 | 8,345 | 3,120 |
1990/05/10 | 8,345 | 8,345 | 8,246 | 8,345 | 1,309 |
1990/05/09 | 8,246 | 8,345 | 8,246 | 8,246 | 1,812 |
1990/05/08 | 8,106 | 8,246 | 8,106 | 8,246 | 503 |
1990/05/07 | 8,096 | 8,106 | 8,096 | 8,106 | 403 |
1990/05/02 | 8,196 | 8,196 | 8,196 | 8,196 | 302 |
1990/05/01 | 8,047 | 8,196 | 8,047 | 8,196 | 1,208 |
1990/04/27 | 8,146 | 8,146 | 8,146 | 8,146 | 503 |
1990/04/26 | 8,096 | 8,106 | 8,096 | 8,096 | 3,422 |
1990/04/25 | 7,977 | 8,096 | 7,977 | 8,096 | 1,510 |
1990/04/24 | 7,957 | 7,997 | 7,957 | 7,967 | 13,287 |
1990/04/23 | 7,997 | 7,997 | 7,967 | 7,967 | 2,114 |
1990/04/20 | 8,146 | 8,146 | 7,997 | 7,997 | 906 |
1990/04/18 | 7,947 | 7,947 | 7,947 | 7,947 | 705 |
1990/04/17 | 7,947 | 7,997 | 7,947 | 7,947 | 3,120 |
1990/04/16 | 7,947 | 8,146 | 7,947 | 7,997 | 906 |
1990/04/13 | 8,136 | 8,136 | 7,947 | 7,947 | 1,107 |
1990/04/12 | 7,947 | 8,146 | 7,947 | 7,947 | 1,913 |
1990/04/10 | 7,699 | 7,709 | 7,699 | 7,699 | 6,845 |
1990/04/06 | 7,103 | 7,103 | 7,103 | 7,103 | 1,007 |
1990/04/05 | 7,252 | 7,252 | 6,954 | 6,954 | 4,429 |
1990/04/04 | 7,649 | 7,699 | 7,302 | 7,302 | 6,644 |
1990/04/03 | 7,699 | 7,749 | 7,659 | 7,749 | 4,932 |
1990/03/30 | 8,444 | 8,444 | 8,295 | 8,295 | 5,838 |
1990/03/29 | 8,643 | 8,643 | 8,544 | 8,544 | 4,731 |
1990/03/28 | 8,643 | 8,643 | 8,643 | 8,643 | 403 |
1990/03/27 | 8,643 | 8,643 | 8,643 | 8,643 | 5,335 |
1990/03/26 | 8,544 | 8,742 | 8,544 | 8,643 | 1,611 |
1990/03/23 | 8,434 | 8,553 | 8,434 | 8,553 | 2,718 |
1990/03/22 | 8,593 | 8,593 | 8,395 | 8,434 | 11,777 |
1990/03/20 | 8,742 | 8,842 | 8,742 | 8,792 | 3,523 |
1990/03/19 | 9,388 | 9,388 | 9,239 | 9,239 | 4,429 |
1990/03/16 | 9,338 | 9,338 | 9,338 | 9,338 | 1,409 |
1990/03/15 | 9,626 | 9,626 | 9,338 | 9,338 | 1,711 |
1990/03/14 | 9,438 | 9,537 | 9,388 | 9,537 | 1,208 |
1990/03/13 | 9,537 | 9,537 | 9,537 | 9,537 | 805 |
1990/03/12 | 10,431 | 10,431 | 10,133 | 10,232 | 4,832 |
1990/03/09 | 10,133 | 10,630 | 10,133 | 10,133 | 18,220 |
1990/03/08 | 9,785 | 9,934 | 9,785 | 9,934 | 5,637 |
1990/03/07 | 9,895 | 9,934 | 9,795 | 9,885 | 16,508 |
1990/03/06 | 9,785 | 10,034 | 9,785 | 9,885 | 33,419 |
1990/03/05 | 9,736 | 9,835 | 9,646 | 9,785 | 7,248 |
1990/03/02 | 9,338 | 9,656 | 9,338 | 9,656 | 5,536 |
1990/03/01 | 9,289 | 9,338 | 9,239 | 9,289 | 5,234 |
1990/02/28 | 8,941 | 9,239 | 8,941 | 9,140 | 3,724 |
1990/02/27 | 8,941 | 8,941 | 8,832 | 8,842 | 5,637 |
1990/02/26 | 9,239 | 9,239 | 8,842 | 8,842 | 10,267 |
1990/02/23 | 9,537 | 9,537 | 9,239 | 9,239 | 3,825 |
1990/02/22 | 9,686 | 9,686 | 9,438 | 9,636 | 2,718 |
1990/02/21 | 9,746 | 9,765 | 9,716 | 9,716 | 7,952 |
1990/02/20 | 9,736 | 9,775 | 9,736 | 9,765 | 13,791 |
1990/02/19 | 9,636 | 9,765 | 9,636 | 9,765 | 4,026 |
1990/02/16 | 9,785 | 9,785 | 9,736 | 9,736 | 1,611 |
1990/02/15 | 9,646 | 9,736 | 9,646 | 9,736 | 201 |
1990/02/14 | 9,785 | 9,785 | 9,636 | 9,736 | 4,127 |
1990/02/13 | 9,875 | 9,875 | 9,785 | 9,785 | 3,523 |
1990/02/09 | 9,895 | 9,934 | 9,895 | 9,934 | 1,409 |
1990/02/08 | 9,934 | 9,934 | 9,835 | 9,835 | 5,738 |
1990/02/07 | 9,736 | 10,034 | 9,636 | 9,934 | 16,911 |
1990/02/06 | 9,537 | 9,736 | 9,537 | 9,736 | 11,979 |
1990/02/05 | 9,418 | 9,537 | 9,408 | 9,438 | 2,013 |
1990/02/02 | 9,388 | 9,388 | 9,338 | 9,388 | 2,215 |
1990/02/01 | 9,299 | 9,348 | 9,299 | 9,348 | 906 |
1990/01/31 | 9,289 | 9,299 | 9,289 | 9,289 | 705 |
1990/01/30 | 9,338 | 9,438 | 9,289 | 9,438 | 604 |
1990/01/29 | 9,239 | 9,249 | 9,229 | 9,249 | 403 |
1990/01/26 | 9,388 | 9,438 | 9,388 | 9,388 | 2,718 |
1990/01/25 | 9,289 | 9,348 | 9,289 | 9,338 | 604 |
1990/01/24 | 9,438 | 9,438 | 9,289 | 9,388 | 2,013 |
1990/01/23 | 9,487 | 9,587 | 9,438 | 9,438 | 2,517 |
1990/01/22 | 9,438 | 9,587 | 9,438 | 9,587 | 5,939 |
1990/01/19 | 9,438 | 9,438 | 9,189 | 9,438 | 5,939 |
1990/01/18 | 9,388 | 9,448 | 9,388 | 9,388 | 6,543 |
1990/01/17 | 9,338 | 9,438 | 8,951 | 9,338 | 5,838 |
1990/01/16 | 9,537 | 9,547 | 9,537 | 9,537 | 4,832 |
1990/01/12 | 9,587 | 9,587 | 9,537 | 9,537 | 1,208 |
1990/01/11 | 9,537 | 9,636 | 9,537 | 9,616 | 4,630 |
1990/01/10 | 9,587 | 9,726 | 9,587 | 9,636 | 1,510 |
1990/01/09 | 9,736 | 9,736 | 9,587 | 9,587 | 3,926 |
1990/01/08 | 10,034 | 10,034 | 9,835 | 9,934 | 3,120 |
1990/01/05 | 10,133 | 10,133 | 9,924 | 10,133 | 9,965 |
1990/01/04 | 10,332 | 10,332 | 9,924 | 10,133 | 8,154 |