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 |
---|---|---|---|---|---|
1997/12/30 | 1,430 | 1,430 | 1,380 | 1,400 | 7,400 |
1997/12/29 | 1,380 | 1,450 | 1,350 | 1,450 | 9,000 |
1997/12/26 | 1,400 | 1,430 | 1,380 | 1,430 | 10,300 |
1997/12/25 | 1,410 | 1,440 | 1,410 | 1,410 | 14,300 |
1997/12/24 | 1,410 | 1,430 | 1,410 | 1,430 | 10,700 |
1997/12/22 | 1,430 | 1,430 | 1,350 | 1,430 | 19,800 |
1997/12/19 | 1,440 | 1,510 | 1,430 | 1,500 | 78,600 |
1997/12/18 | 1,470 | 1,470 | 1,400 | 1,400 | 29,300 |
1997/12/17 | 1,430 | 1,480 | 1,430 | 1,450 | 28,200 |
1997/12/16 | 1,450 | 1,470 | 1,440 | 1,450 | 24,400 |
1997/12/15 | 1,430 | 1,450 | 1,420 | 1,450 | 36,800 |
1997/12/12 | 1,490 | 1,500 | 1,430 | 1,430 | 50,300 |
1997/12/11 | 1,430 | 1,440 | 1,430 | 1,430 | 16,300 |
1997/12/10 | 1,430 | 1,440 | 1,420 | 1,430 | 18,400 |
1997/12/09 | 1,400 | 1,420 | 1,400 | 1,420 | 12,600 |
1997/12/08 | 1,400 | 1,430 | 1,400 | 1,410 | 3,400 |
1997/12/05 | 1,400 | 1,470 | 1,400 | 1,470 | 32,400 |
1997/12/04 | 1,450 | 1,460 | 1,450 | 1,460 | 29,900 |
1997/12/03 | 1,350 | 1,450 | 1,350 | 1,450 | 41,500 |
1997/12/02 | 1,370 | 1,370 | 1,300 | 1,350 | 24,400 |
1997/12/01 | 1,400 | 1,400 | 1,340 | 1,350 | 26,100 |
1997/11/28 | 1,490 | 1,490 | 1,400 | 1,400 | 24,300 |
1997/11/27 | 1,540 | 1,540 | 1,480 | 1,500 | 23,900 |
1997/11/26 | 1,570 | 1,600 | 1,480 | 1,560 | 36,300 |
1997/11/25 | 1,640 | 1,640 | 1,550 | 1,600 | 2,800 |
1997/11/21 | 1,670 | 1,690 | 1,660 | 1,660 | 12,600 |
1997/11/20 | 1,700 | 1,700 | 1,650 | 1,660 | 8,300 |
1997/11/19 | 1,710 | 1,720 | 1,670 | 1,700 | 11,800 |
1997/11/18 | 1,730 | 1,780 | 1,710 | 1,720 | 19,100 |
1997/11/17 | 1,700 | 1,700 | 1,670 | 1,670 | 17,800 |
1997/11/14 | 1,730 | 1,730 | 1,700 | 1,700 | 10,400 |
1997/11/13 | 1,730 | 1,780 | 1,720 | 1,730 | 18,700 |
1997/11/12 | 1,800 | 1,810 | 1,730 | 1,730 | 24,900 |
1997/11/11 | 1,800 | 1,850 | 1,800 | 1,800 | 16,000 |
1997/11/10 | 1,810 | 1,850 | 1,810 | 1,850 | 1,500 |
1997/11/07 | 1,810 | 1,850 | 1,810 | 1,850 | 4,600 |
1997/11/06 | 1,870 | 1,900 | 1,840 | 1,870 | 9,700 |
1997/11/05 | 1,900 | 1,900 | 1,870 | 1,870 | 3,300 |
1997/11/04 | 1,870 | 1,870 | 1,870 | 1,870 | 800 |
1997/10/31 | 1,910 | 1,920 | 1,890 | 1,900 | 5,200 |
1997/10/30 | 1,910 | 1,920 | 1,890 | 1,920 | 3,600 |
1997/10/29 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
1997/10/28 | 1,870 | 1,920 | 1,870 | 1,920 | 700 |
1997/10/27 | 1,960 | 1,960 | 1,960 | 1,960 | 3,400 |
1997/10/24 | 1,940 | 2,000 | 1,940 | 2,000 | 6,600 |
1997/10/23 | 1,960 | 1,970 | 1,960 | 1,970 | 2,000 |
1997/10/22 | 1,970 | 1,970 | 1,960 | 1,960 | 6,700 |
1997/10/21 | 1,890 | 1,900 | 1,890 | 1,900 | 3,300 |
1997/10/20 | 1,900 | 1,900 | 1,890 | 1,890 | 2,600 |
1997/10/17 | 1,890 | 1,890 | 1,850 | 1,870 | 9,500 |
1997/10/16 | 1,830 | 1,850 | 1,830 | 1,830 | 6,100 |
1997/10/15 | 1,850 | 1,850 | 1,830 | 1,830 | 9,900 |
1997/10/14 | 1,870 | 1,870 | 1,830 | 1,850 | 14,100 |
1997/10/13 | 1,880 | 1,890 | 1,870 | 1,890 | 10,100 |
1997/10/09 | 1,880 | 1,890 | 1,880 | 1,880 | 14,200 |
1997/10/08 | 1,890 | 1,890 | 1,880 | 1,880 | 12,300 |
1997/10/07 | 1,900 | 1,900 | 1,880 | 1,890 | 2,600 |
1997/10/06 | 1,890 | 1,890 | 1,880 | 1,890 | 2,800 |
1997/10/03 | 1,880 | 1,900 | 1,880 | 1,890 | 4,500 |
1997/10/02 | 1,920 | 1,920 | 1,880 | 1,900 | 2,900 |
1997/10/01 | 1,900 | 1,900 | 1,890 | 1,890 | 800 |
1997/09/30 | 1,880 | 1,960 | 1,870 | 1,960 | 10,900 |
1997/09/29 | 1,900 | 1,960 | 1,900 | 1,960 | 10,200 |
1997/09/26 | 1,920 | 1,940 | 1,920 | 1,940 | 4,400 |
1997/09/25 | 1,940 | 1,950 | 1,940 | 1,950 | 3,100 |
1997/09/24 | 1,950 | 1,960 | 1,950 | 1,960 | 10,100 |
1997/09/22 | 1,980 | 1,980 | 1,970 | 1,970 | 5,100 |
1997/09/19 | 1,940 | 1,950 | 1,930 | 1,940 | 30,100 |
1997/09/18 | 1,980 | 1,980 | 1,950 | 1,950 | 15,100 |
1997/09/17 | 2,000 | 2,000 | 1,970 | 1,970 | 13,000 |
1997/09/16 | 2,000 | 2,000 | 1,970 | 2,000 | 6,100 |
1997/09/12 | 1,940 | 2,010 | 1,940 | 2,000 | 20,600 |
1997/09/11 | 2,000 | 2,010 | 1,980 | 2,000 | 13,400 |
1997/09/10 | 2,000 | 2,020 | 1,980 | 1,980 | 16,700 |
1997/09/09 | 2,000 | 2,050 | 2,000 | 2,000 | 10,100 |
1997/09/08 | 2,010 | 2,010 | 2,000 | 2,000 | 8,000 |
1997/09/05 | 2,030 | 2,030 | 2,020 | 2,030 | 8,500 |
1997/09/04 | 2,050 | 2,060 | 2,000 | 2,030 | 8,900 |
1997/09/03 | 2,080 | 2,110 | 2,070 | 2,080 | 6,800 |
1997/09/02 | 2,130 | 2,130 | 2,080 | 2,080 | 5,700 |
1997/09/01 | 2,100 | 2,100 | 2,100 | 2,100 | 2,600 |
1997/08/29 | 2,100 | 2,100 | 2,100 | 2,100 | 1,500 |
1997/08/28 | 2,130 | 2,140 | 2,110 | 2,140 | 11,700 |
1997/08/27 | 2,140 | 2,140 | 2,120 | 2,140 | 13,100 |
1997/08/26 | 2,130 | 2,140 | 2,130 | 2,140 | 8,700 |
1997/08/25 | 2,110 | 2,140 | 2,110 | 2,140 | 12,800 |
1997/08/22 | 2,140 | 2,150 | 2,100 | 2,150 | 15,200 |
1997/08/21 | 2,140 | 2,140 | 2,130 | 2,140 | 23,200 |
1997/08/20 | 2,150 | 2,150 | 2,130 | 2,130 | 22,300 |
1997/08/19 | 2,150 | 2,150 | 2,130 | 2,140 | 22,000 |
1997/08/18 | 2,160 | 2,160 | 2,110 | 2,140 | 16,700 |
1997/08/15 | 2,140 | 2,150 | 2,100 | 2,120 | 12,000 |
1997/08/14 | 2,140 | 2,150 | 2,120 | 2,120 | 8,600 |
1997/08/13 | 2,120 | 2,150 | 2,120 | 2,140 | 9,000 |
1997/08/12 | 2,140 | 2,140 | 2,120 | 2,140 | 9,000 |
1997/08/11 | 2,150 | 2,150 | 2,150 | 2,150 | 2,600 |
1997/08/08 | 2,170 | 2,170 | 2,120 | 2,150 | 4,500 |
1997/08/07 | 2,200 | 2,200 | 2,150 | 2,170 | 18,600 |
1997/08/06 | 2,220 | 2,250 | 2,200 | 2,200 | 5,700 |
1997/08/05 | 2,220 | 2,250 | 2,220 | 2,220 | 1,700 |
1997/08/04 | 2,390 | 2,390 | 2,230 | 2,250 | 4,100 |
1997/08/01 | 2,390 | 2,390 | 2,350 | 2,350 | 5,200 |
1997/07/31 | 2,200 | 2,340 | 2,200 | 2,320 | 4,000 |
1997/07/30 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
1997/07/29 | 2,220 | 2,220 | 2,200 | 2,200 | 4,700 |
1997/07/28 | 2,250 | 2,250 | 2,210 | 2,220 | 7,300 |
1997/07/25 | 2,350 | 2,380 | 2,300 | 2,300 | 2,300 |
1997/07/24 | 2,360 | 2,380 | 2,350 | 2,350 | 6,700 |
1997/07/23 | 2,350 | 2,400 | 2,310 | 2,400 | 6,700 |
1997/07/22 | 2,260 | 2,260 | 2,200 | 2,230 | 3,800 |
1997/07/18 | 2,300 | 2,300 | 2,260 | 2,260 | 18,800 |
1997/07/17 | 2,300 | 2,300 | 2,260 | 2,300 | 3,300 |
1997/07/16 | 2,350 | 2,380 | 2,260 | 2,260 | 5,400 |
1997/07/15 | 2,340 | 2,340 | 2,340 | 2,340 | 2,200 |
1997/07/14 | 2,320 | 2,330 | 2,320 | 2,320 | 1,400 |
1997/07/10 | 2,320 | 2,320 | 2,320 | 2,320 | 700 |
1997/07/09 | 2,390 | 2,390 | 2,300 | 2,320 | 3,000 |
1997/07/08 | 2,400 | 2,400 | 2,400 | 2,400 | 1,900 |
1997/07/07 | 2,400 | 2,400 | 2,400 | 2,400 | 7,700 |
1997/07/04 | 2,400 | 2,400 | 2,390 | 2,400 | 10,300 |
1997/07/03 | 2,370 | 2,400 | 2,370 | 2,400 | 9,700 |
1997/07/02 | 2,400 | 2,400 | 2,400 | 2,400 | 3,600 |
1997/07/01 | 2,400 | 2,410 | 2,360 | 2,360 | 6,400 |
1997/06/30 | 2,390 | 2,410 | 2,370 | 2,400 | 8,200 |
1997/06/27 | 2,350 | 2,420 | 2,340 | 2,390 | 18,200 |
1997/06/26 | 2,250 | 2,300 | 2,250 | 2,300 | 9,600 |
1997/06/25 | 2,250 | 2,250 | 2,240 | 2,250 | 12,100 |
1997/06/24 | 2,240 | 2,280 | 2,240 | 2,250 | 3,900 |
1997/06/23 | 2,240 | 2,240 | 2,210 | 2,240 | 3,900 |
1997/06/20 | 2,340 | 2,340 | 2,260 | 2,260 | 9,300 |
1997/06/19 | 2,350 | 2,350 | 2,320 | 2,320 | 6,300 |
1997/06/18 | 2,340 | 2,360 | 2,330 | 2,340 | 36,900 |
1997/06/17 | 2,210 | 2,300 | 2,210 | 2,270 | 13,300 |
1997/06/16 | 2,070 | 2,190 | 2,070 | 2,190 | 9,100 |
1997/06/13 | 2,040 | 2,060 | 2,040 | 2,050 | 12,700 |
1997/06/12 | 2,060 | 2,060 | 2,040 | 2,040 | 17,600 |
1997/06/11 | 2,070 | 2,070 | 2,050 | 2,060 | 7,700 |
1997/06/10 | 2,020 | 2,050 | 2,020 | 2,030 | 8,100 |
1997/06/09 | 2,070 | 2,070 | 2,040 | 2,060 | 9,200 |
1997/06/06 | 2,070 | 2,070 | 2,060 | 2,070 | 2,700 |
1997/06/05 | 2,090 | 2,090 | 2,060 | 2,070 | 14,100 |
1997/06/04 | 2,100 | 2,100 | 2,070 | 2,080 | 12,900 |
1997/06/03 | 2,120 | 2,120 | 2,070 | 2,100 | 54,000 |
1997/06/02 | 2,110 | 2,110 | 2,100 | 2,100 | 5,200 |
1997/05/30 | 2,120 | 2,120 | 2,080 | 2,110 | 3,700 |
1997/05/29 | 2,120 | 2,130 | 2,080 | 2,120 | 8,900 |
1997/05/28 | 2,190 | 2,190 | 2,150 | 2,150 | 4,000 |
1997/05/27 | 2,100 | 2,130 | 2,100 | 2,120 | 6,400 |
1997/05/26 | 2,070 | 2,110 | 2,070 | 2,100 | 15,600 |
1997/05/23 | 2,080 | 2,100 | 2,080 | 2,100 | 8,300 |
1997/05/22 | 2,100 | 2,120 | 2,090 | 2,120 | 8,200 |
1997/05/21 | 2,070 | 2,090 | 2,070 | 2,090 | 13,600 |
1997/05/20 | 2,080 | 2,100 | 2,060 | 2,060 | 9,100 |
1997/05/19 | 2,070 | 2,100 | 2,070 | 2,070 | 15,700 |
1997/05/16 | 2,070 | 2,100 | 2,070 | 2,100 | 18,600 |
1997/05/15 | 2,070 | 2,090 | 2,070 | 2,070 | 12,300 |
1997/05/14 | 2,120 | 2,160 | 2,070 | 2,100 | 9,100 |
1997/05/13 | 2,060 | 2,130 | 2,050 | 2,110 | 21,200 |
1997/05/12 | 2,100 | 2,100 | 2,060 | 2,060 | 21,200 |
1997/05/09 | 2,060 | 2,070 | 2,030 | 2,070 | 7,500 |
1997/05/08 | 2,120 | 2,120 | 2,080 | 2,080 | 11,300 |
1997/05/07 | 2,130 | 2,130 | 2,100 | 2,100 | 8,300 |
1997/05/06 | 2,200 | 2,200 | 2,120 | 2,160 | 17,500 |
1997/05/02 | 2,170 | 2,170 | 2,120 | 2,160 | 9,600 |
1997/05/01 | 2,150 | 2,220 | 2,150 | 2,200 | 24,400 |
1997/04/30 | 2,220 | 2,220 | 2,100 | 2,100 | 6,300 |
1997/04/28 | 2,210 | 2,240 | 2,200 | 2,200 | 4,300 |
1997/04/25 | 2,220 | 2,250 | 2,200 | 2,220 | 14,300 |
1997/04/24 | 2,200 | 2,240 | 2,200 | 2,230 | 2,200 |
1997/04/23 | 2,260 | 2,270 | 2,200 | 2,200 | 5,600 |
1997/04/22 | 2,300 | 2,300 | 2,250 | 2,260 | 5,700 |
1997/04/21 | 2,040 | 2,250 | 2,030 | 2,250 | 11,600 |
1997/04/18 | 2,030 | 2,040 | 2,000 | 2,030 | 8,700 |
1997/04/17 | 2,040 | 2,040 | 2,000 | 2,030 | 11,300 |
1997/04/16 | 2,060 | 2,060 | 2,040 | 2,050 | 7,900 |
1997/04/15 | 2,010 | 2,060 | 2,010 | 2,040 | 8,300 |
1997/04/14 | 2,000 | 2,000 | 2,000 | 2,000 | 7,500 |
1997/04/11 | 1,990 | 2,000 | 1,950 | 2,000 | 15,600 |
1997/04/10 | 1,920 | 1,990 | 1,910 | 1,980 | 5,600 |
1997/04/09 | 2,000 | 2,000 | 1,900 | 1,900 | 37,900 |
1997/04/08 | 2,220 | 2,220 | 1,980 | 2,000 | 56,100 |
1997/04/07 | 2,350 | 2,350 | 2,210 | 2,220 | 5,900 |
1997/04/04 | 2,400 | 2,400 | 2,350 | 2,380 | 2,500 |
1997/04/03 | 2,410 | 2,450 | 2,410 | 2,430 | 1,100 |
1997/04/02 | 2,490 | 2,490 | 2,400 | 2,450 | 10,200 |
1997/04/01 | 2,450 | 2,450 | 2,450 | 2,450 | 2,800 |
1997/03/31 | 2,460 | 2,460 | 2,450 | 2,450 | 500 |
1997/03/28 | 2,460 | 2,460 | 2,460 | 2,460 | 500 |
1997/03/27 | 2,500 | 2,500 | 2,450 | 2,480 | 1,000 |
1997/03/27 | 1 -> 0.99 分割 | ||||
1997/03/26 | 2,539 | 2,539 | 2,489 | 2,489 | 1,808 |
1997/03/25 | 2,569 | 2,588 | 2,559 | 2,559 | 10,949 |
1997/03/24 | 2,578 | 2,578 | 2,559 | 2,559 | 8,739 |
1997/03/21 | 2,588 | 2,618 | 2,569 | 2,569 | 11,250 |
1997/03/19 | 2,578 | 2,588 | 2,578 | 2,578 | 3,214 |
1997/03/18 | 2,389 | 2,588 | 2,389 | 2,588 | 11,752 |
1997/03/17 | 2,489 | 2,489 | 2,310 | 2,409 | 8,940 |
1997/03/14 | 2,489 | 2,499 | 2,469 | 2,489 | 8,940 |
1997/03/13 | 2,588 | 2,588 | 2,549 | 2,588 | 3,114 |
1997/03/12 | 2,489 | 2,588 | 2,479 | 2,588 | 11,551 |
1997/03/11 | 2,449 | 2,489 | 2,419 | 2,449 | 5,926 |
1997/03/10 | 2,369 | 2,449 | 2,369 | 2,449 | 10,145 |
1997/03/07 | 2,300 | 2,389 | 2,290 | 2,389 | 57,456 |
1997/03/06 | 2,389 | 2,409 | 2,290 | 2,379 | 10,447 |
1997/03/05 | 2,559 | 2,559 | 2,389 | 2,429 | 8,337 |
1997/03/04 | 2,628 | 2,628 | 2,489 | 2,519 | 12,857 |
1997/03/03 | 2,628 | 2,628 | 2,588 | 2,628 | 4,721 |
1997/02/28 | 2,688 | 2,688 | 2,588 | 2,628 | 4,922 |
1997/02/27 | 2,698 | 2,698 | 2,638 | 2,688 | 9,442 |
1997/02/26 | 2,738 | 2,788 | 2,718 | 2,718 | 3,717 |
1997/02/25 | 2,887 | 2,887 | 2,728 | 2,738 | 117,423 |
1997/02/24 | 2,628 | 2,847 | 2,628 | 2,847 | 2,109 |
1997/02/21 | 2,628 | 2,628 | 2,588 | 2,628 | 9,342 |
1997/02/20 | 2,588 | 2,688 | 2,559 | 2,668 | 5,525 |
1997/02/19 | 2,688 | 2,688 | 2,588 | 2,588 | 8,237 |
1997/02/18 | 2,797 | 2,797 | 2,688 | 2,688 | 703 |
1997/02/17 | 2,788 | 2,788 | 2,738 | 2,758 | 3,616 |
1997/02/14 | 2,788 | 2,788 | 2,738 | 2,788 | 2,612 |
1997/02/13 | 2,797 | 2,807 | 2,788 | 2,788 | 13,862 |
1997/02/12 | 2,827 | 2,827 | 2,778 | 2,788 | 17,679 |
1997/02/10 | 2,837 | 2,837 | 2,837 | 2,837 | 4,118 |
1997/02/07 | 2,927 | 2,927 | 2,887 | 2,887 | 1,908 |
1997/02/06 | 2,977 | 2,987 | 2,887 | 2,927 | 2,210 |
1997/02/05 | 3,036 | 3,086 | 2,937 | 2,997 | 9,944 |
1997/02/04 | 3,036 | 3,046 | 3,036 | 3,036 | 17,880 |
1997/02/03 | 3,086 | 3,086 | 3,036 | 3,046 | 30,938 |
1997/01/31 | 3,255 | 3,255 | 3,086 | 3,086 | 3,315 |
1997/01/30 | 3,405 | 3,405 | 3,285 | 3,285 | 5,725 |
1997/01/29 | 3,345 | 3,355 | 3,345 | 3,355 | 5,022 |
1997/01/28 | 3,355 | 3,435 | 3,355 | 3,355 | 4,621 |
1997/01/28 | 1 -> 1.13 分割 | ||||
1997/01/27 | 3,676 | 3,725 | 3,676 | 3,725 | 10,368 |
1997/01/24 | 3,825 | 3,904 | 3,725 | 3,765 | 15,703 |
1997/01/23 | 3,984 | 3,994 | 3,924 | 3,924 | 15,703 |
1997/01/22 | 4,023 | 4,043 | 4,023 | 4,023 | 11,777 |
1997/01/21 | 4,013 | 4,023 | 4,004 | 4,023 | 10,569 |
1997/01/20 | 4,023 | 4,023 | 3,984 | 4,013 | 5,436 |
1997/01/17 | 4,033 | 4,033 | 4,013 | 4,013 | 13,388 |
1997/01/16 | 3,964 | 4,063 | 3,964 | 4,053 | 9,361 |
1997/01/14 | 3,914 | 3,964 | 3,894 | 3,964 | 9,059 |
1997/01/13 | 3,914 | 3,914 | 3,894 | 3,914 | 2,819 |
1997/01/10 | 4,053 | 4,053 | 3,874 | 3,924 | 3,624 |
1997/01/09 | 3,974 | 4,073 | 3,974 | 4,073 | 14,596 |
1997/01/08 | 3,974 | 4,073 | 3,974 | 3,984 | 5,838 |
1997/01/07 | 3,924 | 4,073 | 3,924 | 4,073 | 12,583 |
1997/01/06 | 3,864 | 3,874 | 3,835 | 3,874 | 1,711 |