日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ