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
1998/12/30 1,470 1,500 1,470 1,480 1,100
1998/12/29 1,499 1,499 1,470 1,490 2,600
1998/12/28 1,460 1,499 1,460 1,499 1,700
1998/12/25 1,461 1,462 1,460 1,460 39,100
1998/12/24 1,460 1,461 1,460 1,461 3,300
1998/12/22 1,499 1,499 1,468 1,468 7,000
1998/12/21 1,510 1,520 1,500 1,500 2,200
1998/12/18 1,532 1,532 1,500 1,510 24,500
1998/12/17 1,460 1,480 1,460 1,462 6,000
1998/12/16 1,492 1,492 1,461 1,466 4,000
1998/12/15 1,480 1,550 1,480 1,491 27,200
1998/12/14 1,480 1,490 1,480 1,490 1,000
1998/12/11 1,480 1,497 1,480 1,480 8,700
1998/12/10 1,480 1,508 1,480 1,490 5,100
1998/12/09 1,500 1,500 1,495 1,495 7,800
1998/12/08 1,512 1,512 1,480 1,509 3,100
1998/12/07 1,510 1,550 1,500 1,502 4,900
1998/12/04 1,490 1,501 1,490 1,501 2,200
1998/12/03 1,496 1,516 1,490 1,490 900
1998/12/02 1,530 1,530 1,500 1,530 5,000
1998/12/01 1,500 1,510 1,500 1,501 2,100
1998/11/30 1,533 1,533 1,503 1,520 4,300
1998/11/27 1,529 1,529 1,501 1,503 3,800
1998/11/26 1,496 1,530 1,496 1,529 6,800
1998/11/25 1,540 1,540 1,490 1,498 7,400
1998/11/24 1,451 1,550 1,451 1,540 2,000
1998/11/20 1,540 1,550 1,451 1,550 16,000
1998/11/19 1,460 1,460 1,450 1,450 19,200
1998/11/18 1,520 1,520 1,476 1,476 13,100
1998/11/17 1,500 1,500 1,500 1,500 100
1998/11/16 1,530 1,530 1,500 1,520 5,600
1998/11/13 1,460 1,460 1,460 1,460 2,600
1998/11/12 1,455 1,460 1,455 1,460 2,700
1998/11/11 1,470 1,470 1,470 1,470 2,600
1998/11/10 1,470 1,470 1,470 1,470 700
1998/11/09 1,470 1,480 1,470 1,478 2,700
1998/11/06 1,462 1,475 1,462 1,475 2,800
1998/11/05 1,497 1,501 1,460 1,462 2,100
1998/11/04 1,530 1,530 1,491 1,500 6,200
1998/11/02 1,451 1,480 1,451 1,480 800
1998/10/30 1,490 1,490 1,450 1,463 2,400
1998/10/29 1,450 1,499 1,450 1,450 2,700
1998/10/28 1,500 1,500 1,450 1,450 2,900
1998/10/27 1,431 1,440 1,430 1,436 5,500
1998/10/26 1,400 1,451 1,400 1,451 3,000
1998/10/23 1,486 1,507 1,475 1,507 5,800
1998/10/22 1,470 1,502 1,470 1,480 11,700
1998/10/21 1,590 1,590 1,490 1,500 11,400
1998/10/20 1,450 1,500 1,430 1,490 30,400
1998/10/19 1,450 1,456 1,430 1,430 19,300
1998/10/16 1,520 1,520 1,400 1,450 30,000
1998/10/15 1,600 1,603 1,497 1,550 28,400
1998/10/14 1,650 1,652 1,650 1,650 8,700
1998/10/13 1,660 1,660 1,650 1,650 5,000
1998/10/12 1,620 1,671 1,620 1,671 4,500
1998/10/09 1,654 1,671 1,650 1,650 7,700
1998/10/08 1,651 1,654 1,651 1,654 1,600
1998/10/07 1,680 1,700 1,680 1,700 1,900
1998/10/06 1,650 1,680 1,650 1,680 2,400
1998/10/05 1,650 1,651 1,650 1,651 4,000
1998/10/02 1,710 1,710 1,650 1,650 2,400
1998/10/01 1,651 1,700 1,650 1,650 6,400
1998/09/30 1,679 1,700 1,672 1,672 3,200
1998/09/29 1,650 1,679 1,650 1,679 2,400
1998/09/28 1,650 1,680 1,650 1,670 3,600
1998/09/25 1,650 1,660 1,650 1,650 2,500
1998/09/24 1,660 1,700 1,660 1,689 2,100
1998/09/22 1,740 1,740 1,650 1,660 4,700
1998/09/21 1,720 1,720 1,700 1,700 3,700
1998/09/18 1,590 1,630 1,550 1,630 8,800
1998/09/17 1,515 1,535 1,515 1,530 2,400
1998/09/16 1,530 1,530 1,515 1,530 1,600
1998/09/14 1,500 1,500 1,500 1,500 100
1998/09/11 1,580 1,580 1,500 1,500 16,300
1998/09/10 1,585 1,585 1,500 1,550 6,000
1998/09/09 1,560 1,560 1,550 1,555 7,400
1998/09/08 1,570 1,570 1,550 1,553 5,400
1998/09/07 1,526 1,550 1,500 1,540 10,400
1998/09/04 1,510 1,540 1,500 1,526 13,300
1998/09/03 1,610 1,633 1,600 1,600 2,900
1998/09/02 1,690 1,690 1,633 1,633 5,500
1998/09/01 1,549 1,649 1,549 1,632 21,000
1998/08/31 1,630 1,699 1,600 1,699 2,800
1998/08/28 1,620 1,700 1,600 1,600 3,000
1998/08/27 1,676 1,676 1,676 1,676 900
1998/08/26 1,675 1,676 1,675 1,676 700
1998/08/25 1,659 1,675 1,659 1,675 2,800
1998/08/24 1,749 1,749 1,749 1,749 100
1998/08/21 1,749 1,750 1,719 1,750 1,800
1998/08/20 1,760 1,760 1,740 1,750 12,200
1998/08/19 1,726 1,726 1,700 1,700 700
1998/08/18 1,700 1,700 1,660 1,696 5,900
1998/08/17 1,600 1,640 1,594 1,600 14,600
1998/08/14 1,710 1,720 1,580 1,700 30,700
1998/08/13 1,750 1,760 1,740 1,740 8,800
1998/08/12 1,730 1,760 1,730 1,760 2,400
1998/08/11 1,770 1,770 1,760 1,760 2,900
1998/08/10 1,760 1,790 1,760 1,770 7,000
1998/08/07 1,768 1,770 1,760 1,770 2,800
1998/08/06 1,800 1,800 1,770 1,770 5,600
1998/08/05 1,800 1,800 1,770 1,770 2,400
1998/08/04 1,830 1,830 1,770 1,800 1,700
1998/08/03 1,720 1,771 1,720 1,770 500
1998/07/31 1,799 1,800 1,799 1,800 3,700
1998/07/30 1,800 1,800 1,799 1,799 300
1998/07/29 1,770 1,770 1,770 1,770 300
1998/07/28 1,750 1,770 1,750 1,770 1,400
1998/07/27 1,720 1,800 1,720 1,800 2,100
1998/07/24 1,750 1,780 1,750 1,780 1,000
1998/07/23 1,850 1,850 1,800 1,800 8,000
1998/07/22 1,750 1,800 1,750 1,760 6,600
1998/07/21 1,900 1,900 1,800 1,800 3,400
1998/07/17 1,800 1,879 1,800 1,879 18,400
1998/07/16 1,720 1,760 1,720 1,760 8,100
1998/07/15 1,790 1,820 1,747 1,768 2,700
1998/07/14 1,745 1,790 1,745 1,790 6,000
1998/07/13 1,748 1,748 1,740 1,745 5,200
1998/07/10 1,800 1,800 1,740 1,740 11,900
1998/07/09 1,800 1,800 1,759 1,800 7,800
1998/07/08 1,839 1,839 1,792 1,830 6,400
1998/07/07 1,850 1,850 1,821 1,821 2,900
1998/07/06 1,800 1,800 1,710 1,800 10,700
1998/07/03 1,780 1,800 1,780 1,799 4,000
1998/07/02 1,830 1,900 1,800 1,800 16,400
1998/07/01 1,801 1,801 1,798 1,800 1,700
1998/06/30 1,799 1,800 1,720 1,743 2,400
1998/06/29 1,780 1,785 1,780 1,785 300
1998/06/26 1,730 1,750 1,730 1,743 2,800
1998/06/25 1,750 1,761 1,750 1,750 3,000
1998/06/24 1,750 1,810 1,750 1,800 2,700
1998/06/23 1,840 1,870 1,840 1,840 11,100
1998/06/22 1,930 1,930 1,900 1,900 3,600
1998/06/19 1,860 1,900 1,860 1,900 7,500
1998/06/18 1,918 1,918 1,888 1,890 6,100
1998/06/17 1,901 1,901 1,770 1,770 5,100
1998/06/16 1,799 1,900 1,799 1,900 23,500
1998/06/15 1,750 1,750 1,700 1,750 600
1998/06/12 1,758 1,758 1,715 1,750 8,500
1998/06/11 1,710 1,710 1,700 1,710 1,800
1998/06/10 1,710 1,748 1,710 1,715 2,800
1998/06/09 1,710 1,710 1,710 1,710 1,100
1998/06/08 1,700 1,750 1,700 1,730 3,900
1998/06/05 1,760 1,766 1,755 1,766 2,200
1998/06/04 1,792 1,792 1,792 1,792 100
1998/06/03 1,800 1,800 1,800 1,800 2,700
1998/06/02 1,890 1,890 1,830 1,830 3,200
1998/06/01 1,850 1,860 1,850 1,860 800
1998/05/29 1,761 1,790 1,760 1,790 500
1998/05/28 1,650 1,700 1,650 1,670 3,500
1998/05/27 1,700 1,714 1,660 1,700 6,100
1998/05/26 1,700 1,710 1,692 1,700 16,100
1998/05/25 1,700 1,702 1,700 1,700 2,600
1998/05/22 1,710 1,714 1,700 1,700 4,700
1998/05/21 1,748 1,790 1,748 1,749 13,600
1998/05/20 1,800 1,800 1,770 1,778 17,600
1998/05/19 1,780 1,789 1,770 1,780 16,300
1998/05/18 1,800 1,800 1,780 1,780 6,100
1998/05/15 1,800 1,800 1,770 1,800 8,400
1998/05/14 1,800 1,850 1,800 1,805 7,400
1998/05/13 1,820 1,850 1,820 1,850 4,400
1998/05/12 1,880 1,881 1,850 1,850 33,500
1998/05/11 1,860 1,890 1,860 1,890 1,200
1998/05/08 1,891 1,891 1,879 1,882 800
1998/05/07 1,860 1,950 1,860 1,950 2,200
1998/05/06 2,020 2,020 1,882 1,882 2,000
1998/05/01 1,872 1,990 1,872 1,990 600
1998/04/30 1,870 1,870 1,870 1,870 300
1998/04/28 1,900 1,900 1,850 1,870 1,400
1998/04/27 1,900 1,900 1,900 1,900 2,400
1998/04/24 1,960 1,961 1,960 1,960 400
1998/04/23 2,000 2,005 2,000 2,000 800
1998/04/22 2,080 2,080 1,960 2,000 4,400
1998/04/21 1,899 2,000 1,899 2,000 7,200
1998/04/20 1,979 1,979 1,900 1,900 2,500
1998/04/17 1,980 1,980 1,910 1,910 6,000
1998/04/16 1,910 1,950 1,909 1,910 3,700
1998/04/15 1,900 1,901 1,900 1,901 5,500
1998/04/14 1,919 1,919 1,900 1,900 4,000
1998/04/13 1,989 1,989 1,950 1,950 800
1998/04/10 1,990 1,990 1,910 1,990 2,200
1998/04/09 1,950 1,950 1,950 1,950 1,100
1998/04/08 1,910 1,970 1,910 1,950 2,700
1998/04/07 1,900 1,950 1,900 1,900 4,800
1998/04/06 1,900 1,900 1,900 1,900 400
1998/04/03 1,860 2,000 1,850 1,960 8,400
1998/04/02 2,040 2,040 1,900 1,900 9,200
1998/04/01 2,050 2,050 2,000 2,000 3,100
1998/03/31 2,040 2,050 2,000 2,050 12,100
1998/03/30 2,000 2,100 1,990 2,000 13,300
1998/03/27 2,100 2,100 2,090 2,090 1,300
1998/03/26 2,140 2,170 2,140 2,150 3,300
1998/03/25 2,000 2,200 2,000 2,200 6,900
1998/03/24 2,190 2,200 2,140 2,200 7,900
1998/03/23 2,180 2,240 2,180 2,210 11,700
1998/03/20 2,150 2,210 2,150 2,200 27,000
1998/03/19 2,080 2,100 2,080 2,100 13,400
1998/03/18 2,090 2,100 2,050 2,070 19,900
1998/03/17 2,050 2,050 2,000 2,000 2,200
1998/03/16 2,040 2,090 2,000 2,090 12,500
1998/03/13 1,950 2,000 1,950 2,000 5,800
1998/03/12 2,000 2,000 1,980 1,980 600
1998/03/11 2,000 2,010 2,000 2,000 18,400
1998/03/10 1,910 1,940 1,910 1,910 900
1998/03/09 1,900 1,940 1,900 1,940 2,600
1998/03/06 1,900 1,910 1,900 1,900 9,000
1998/03/05 1,920 1,920 1,900 1,900 3,900
1998/03/04 2,010 2,010 1,940 1,940 8,700
1998/03/03 2,030 2,030 2,010 2,020 9,400
1998/03/02 1,980 2,050 1,980 2,030 10,300
1998/02/27 1,910 1,930 1,910 1,920 2,200
1998/02/26 1,900 1,910 1,900 1,910 4,700
1998/02/25 1,930 1,930 1,850 1,900 8,900
1998/02/24 1,900 1,930 1,870 1,930 17,200
1998/02/23 1,870 1,890 1,850 1,890 14,400
1998/02/20 1,830 1,850 1,800 1,850 19,800
1998/02/19 1,790 1,800 1,740 1,800 5,200
1998/02/18 1,810 1,810 1,790 1,790 4,600
1998/02/17 1,780 1,780 1,700 1,780 8,800
1998/02/16 1,710 1,780 1,710 1,780 28,300
1998/02/13 1,710 1,710 1,710 1,710 1,000
1998/02/12 1,730 1,730 1,710 1,720 1,700
1998/02/10 1,720 1,730 1,700 1,700 21,600
1998/02/09 1,730 1,730 1,700 1,710 5,400
1998/02/06 1,730 1,740 1,720 1,730 18,700
1998/02/05 1,700 1,730 1,700 1,730 900
1998/02/04 1,720 1,730 1,710 1,710 7,000
1998/02/03 1,730 1,750 1,720 1,720 5,700
1998/02/02 1,730 1,730 1,710 1,730 13,500
1998/01/30 1,730 1,730 1,710 1,730 11,100
1998/01/29 1,740 1,740 1,700 1,710 17,900
1998/01/28 1,780 1,820 1,730 1,730 32,800
1998/01/27 1,730 1,730 1,720 1,730 32,400
1998/01/26 1,700 1,730 1,700 1,720 8,800
1998/01/23 1,720 1,720 1,700 1,700 5,100
1998/01/22 1,730 1,730 1,700 1,730 3,900
1998/01/21 1,730 1,730 1,700 1,730 11,400
1998/01/20 1,750 1,750 1,680 1,750 17,700
1998/01/19 1,690 1,730 1,690 1,690 23,500
1998/01/16 1,440 1,600 1,430 1,600 23,100
1998/01/14 1,420 1,420 1,420 1,420 3,800
1998/01/13 1,420 1,420 1,410 1,420 2,900
1998/01/12 1,410 1,430 1,410 1,420 4,300
1998/01/09 1,410 1,430 1,410 1,430 14,000
1998/01/08 1,400 1,410 1,350 1,410 48,600
1998/01/07 1,430 1,450 1,400 1,410 20,000
1998/01/06 1,430 1,430 1,410 1,430 9,900
1998/01/05 1,430 1,450 1,400 1,400 9,700

このページの先頭へ