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 |
---|---|---|---|---|---|
2000/12/29 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 |
2000/12/28 | 1,526 | 1,545 | 1,526 | 1,545 | 1,200 |
2000/12/27 | 1,508 | 1,526 | 1,501 | 1,526 | 2,900 |
2000/12/26 | 1,530 | 1,530 | 1,530 | 1,530 | 5,600 |
2000/12/25 | 1,510 | 1,550 | 1,510 | 1,550 | 8,600 |
2000/12/22 | 1,510 | 1,529 | 1,501 | 1,529 | 7,500 |
2000/12/21 | 1,540 | 1,540 | 1,510 | 1,510 | 5,500 |
2000/12/20 | 1,590 | 1,590 | 1,530 | 1,540 | 32,400 |
2000/12/19 | 1,540 | 1,540 | 1,510 | 1,530 | 7,800 |
2000/12/18 | 1,549 | 1,549 | 1,530 | 1,530 | 4,500 |
2000/12/15 | 1,531 | 1,540 | 1,530 | 1,530 | 1,700 |
2000/12/14 | 1,550 | 1,550 | 1,531 | 1,531 | 2,400 |
2000/12/13 | 1,531 | 1,550 | 1,530 | 1,550 | 6,100 |
2000/12/12 | 1,535 | 1,540 | 1,531 | 1,531 | 1,400 |
2000/12/11 | 1,536 | 1,536 | 1,505 | 1,536 | 4,000 |
2000/12/08 | 1,530 | 1,553 | 1,526 | 1,546 | 19,800 |
2000/12/07 | 1,538 | 1,539 | 1,508 | 1,530 | 4,700 |
2000/12/06 | 1,500 | 1,539 | 1,500 | 1,538 | 1,500 |
2000/12/05 | 1,565 | 1,565 | 1,506 | 1,520 | 3,500 |
2000/12/04 | 1,550 | 1,565 | 1,511 | 1,565 | 8,200 |
2000/12/01 | 1,530 | 1,550 | 1,502 | 1,550 | 10,300 |
2000/11/30 | 1,546 | 1,550 | 1,501 | 1,530 | 4,900 |
2000/11/29 | 1,501 | 1,516 | 1,501 | 1,516 | 800 |
2000/11/28 | 1,475 | 1,534 | 1,475 | 1,531 | 2,600 |
2000/11/27 | 1,555 | 1,559 | 1,530 | 1,555 | 7,200 |
2000/11/24 | 1,540 | 1,555 | 1,520 | 1,555 | 4,100 |
2000/11/22 | 1,510 | 1,540 | 1,509 | 1,540 | 8,700 |
2000/11/21 | 1,520 | 1,520 | 1,490 | 1,510 | 7,400 |
2000/11/20 | 1,599 | 1,599 | 1,521 | 1,521 | 10,200 |
2000/11/17 | 1,544 | 1,545 | 1,527 | 1,542 | 5,300 |
2000/11/16 | 1,539 | 1,544 | 1,501 | 1,540 | 5,600 |
2000/11/15 | 1,530 | 1,535 | 1,521 | 1,521 | 6,500 |
2000/11/14 | 1,530 | 1,530 | 1,490 | 1,521 | 4,000 |
2000/11/13 | 1,508 | 1,535 | 1,508 | 1,535 | 2,200 |
2000/11/10 | 1,510 | 1,535 | 1,503 | 1,535 | 9,700 |
2000/11/09 | 1,520 | 1,521 | 1,486 | 1,510 | 4,100 |
2000/11/08 | 1,510 | 1,520 | 1,509 | 1,520 | 3,500 |
2000/11/07 | 1,490 | 1,520 | 1,490 | 1,510 | 5,700 |
2000/11/06 | 1,510 | 1,530 | 1,509 | 1,520 | 6,900 |
2000/11/02 | 1,519 | 1,520 | 1,514 | 1,515 | 3,100 |
2000/11/01 | 1,510 | 1,520 | 1,480 | 1,519 | 6,800 |
2000/10/31 | 1,475 | 1,510 | 1,475 | 1,510 | 5,800 |
2000/10/30 | 1,500 | 1,514 | 1,481 | 1,501 | 3,700 |
2000/10/27 | 1,529 | 1,529 | 1,480 | 1,480 | 1,600 |
2000/10/26 | 1,475 | 1,530 | 1,475 | 1,530 | 5,100 |
2000/10/25 | 1,476 | 1,500 | 1,470 | 1,479 | 3,900 |
2000/10/24 | 1,532 | 1,532 | 1,501 | 1,526 | 3,300 |
2000/10/23 | 1,540 | 1,540 | 1,530 | 1,532 | 3,300 |
2000/10/20 | 1,553 | 1,553 | 1,537 | 1,539 | 10,600 |
2000/10/19 | 1,524 | 1,525 | 1,494 | 1,525 | 3,900 |
2000/10/18 | 1,545 | 1,545 | 1,511 | 1,525 | 18,800 |
2000/10/17 | 1,515 | 1,522 | 1,505 | 1,520 | 5,900 |
2000/10/16 | 1,500 | 1,515 | 1,499 | 1,515 | 4,100 |
2000/10/13 | 1,450 | 1,511 | 1,450 | 1,511 | 3,100 |
2000/10/12 | 1,519 | 1,519 | 1,490 | 1,511 | 2,700 |
2000/10/11 | 1,510 | 1,520 | 1,492 | 1,520 | 4,300 |
2000/10/10 | 1,510 | 1,511 | 1,500 | 1,510 | 7,400 |
2000/10/06 | 1,521 | 1,540 | 1,520 | 1,538 | 10,500 |
2000/10/05 | 1,520 | 1,531 | 1,520 | 1,521 | 1,200 |
2000/10/04 | 1,539 | 1,539 | 1,531 | 1,539 | 6,000 |
2000/10/03 | 1,550 | 1,550 | 1,539 | 1,540 | 3,000 |
2000/10/02 | 1,559 | 1,559 | 1,531 | 1,550 | 3,300 |
2000/09/29 | 1,551 | 1,559 | 1,551 | 1,559 | 10,200 |
2000/09/28 | 1,526 | 1,529 | 1,520 | 1,520 | 11,300 |
2000/09/27 | 1,525 | 1,526 | 1,525 | 1,526 | 1,200 |
2000/09/26 | 1,559 | 1,559 | 1,525 | 1,525 | 3,400 |
2000/09/25 | 1,530 | 1,569 | 1,512 | 1,569 | 7,700 |
2000/09/22 | 1,525 | 1,571 | 1,525 | 1,571 | 2,900 |
2000/09/21 | 1,569 | 1,575 | 1,540 | 1,575 | 11,800 |
2000/09/20 | 1,571 | 1,571 | 1,511 | 1,571 | 17,400 |
2000/09/19 | 1,550 | 1,560 | 1,499 | 1,560 | 12,400 |
2000/09/18 | 1,497 | 1,540 | 1,461 | 1,540 | 3,800 |
2000/09/14 | 1,491 | 1,550 | 1,491 | 1,498 | 1,700 |
2000/09/13 | 1,520 | 1,525 | 1,487 | 1,525 | 600 |
2000/09/12 | 1,461 | 1,545 | 1,461 | 1,520 | 4,400 |
2000/09/11 | 1,490 | 1,555 | 1,445 | 1,445 | 3,700 |
2000/09/08 | 1,560 | 1,568 | 1,548 | 1,550 | 7,100 |
2000/09/07 | 1,530 | 1,559 | 1,520 | 1,559 | 4,500 |
2000/09/06 | 1,528 | 1,528 | 1,520 | 1,520 | 3,200 |
2000/09/05 | 1,520 | 1,530 | 1,520 | 1,520 | 2,300 |
2000/09/04 | 1,559 | 1,559 | 1,521 | 1,521 | 3,200 |
2000/09/01 | 1,541 | 1,541 | 1,530 | 1,530 | 5,700 |
2000/08/31 | 1,571 | 1,571 | 1,545 | 1,569 | 1,400 |
2000/08/30 | 1,541 | 1,571 | 1,540 | 1,571 | 2,700 |
2000/08/29 | 1,549 | 1,571 | 1,540 | 1,570 | 5,000 |
2000/08/28 | 1,542 | 1,579 | 1,540 | 1,579 | 2,800 |
2000/08/25 | 1,585 | 1,585 | 1,541 | 1,584 | 4,000 |
2000/08/24 | 1,580 | 1,585 | 1,580 | 1,585 | 8,900 |
2000/08/23 | 1,585 | 1,585 | 1,554 | 1,579 | 7,500 |
2000/08/22 | 1,575 | 1,590 | 1,555 | 1,590 | 10,800 |
2000/08/21 | 1,565 | 1,566 | 1,540 | 1,560 | 1,700 |
2000/08/18 | 1,575 | 1,575 | 1,530 | 1,573 | 12,600 |
2000/08/17 | 1,559 | 1,559 | 1,529 | 1,529 | 600 |
2000/08/16 | 1,559 | 1,560 | 1,558 | 1,559 | 1,100 |
2000/08/15 | 1,525 | 1,559 | 1,525 | 1,559 | 3,400 |
2000/08/14 | 1,525 | 1,560 | 1,520 | 1,520 | 2,100 |
2000/08/11 | 1,559 | 1,570 | 1,526 | 1,570 | 4,700 |
2000/08/10 | 1,560 | 1,560 | 1,524 | 1,524 | 1,300 |
2000/08/09 | 1,570 | 1,570 | 1,560 | 1,560 | 2,000 |
2000/08/08 | 1,569 | 1,570 | 1,550 | 1,569 | 3,200 |
2000/08/07 | 1,569 | 1,578 | 1,519 | 1,569 | 3,400 |
2000/08/04 | 1,550 | 1,579 | 1,550 | 1,579 | 4,900 |
2000/08/03 | 1,560 | 1,565 | 1,559 | 1,565 | 2,900 |
2000/08/02 | 1,563 | 1,563 | 1,550 | 1,560 | 3,900 |
2000/08/01 | 1,577 | 1,578 | 1,552 | 1,565 | 2,800 |
2000/07/31 | 1,550 | 1,570 | 1,550 | 1,554 | 5,800 |
2000/07/28 | 1,577 | 1,577 | 1,559 | 1,570 | 7,100 |
2000/07/27 | 1,550 | 1,577 | 1,550 | 1,577 | 1,400 |
2000/07/26 | 1,550 | 1,575 | 1,550 | 1,572 | 4,400 |
2000/07/25 | 1,531 | 1,578 | 1,531 | 1,578 | 8,400 |
2000/07/24 | 1,578 | 1,578 | 1,535 | 1,537 | 3,100 |
2000/07/21 | 1,580 | 1,580 | 1,550 | 1,578 | 5,200 |
2000/07/19 | 1,580 | 1,580 | 1,569 | 1,573 | 7,400 |
2000/07/18 | 1,580 | 1,580 | 1,560 | 1,560 | 7,800 |
2000/07/17 | 1,545 | 1,580 | 1,545 | 1,566 | 5,700 |
2000/07/14 | 1,589 | 1,589 | 1,542 | 1,542 | 3,500 |
2000/07/13 | 1,559 | 1,589 | 1,541 | 1,589 | 5,200 |
2000/07/12 | 1,579 | 1,589 | 1,578 | 1,589 | 3,600 |
2000/07/11 | 1,521 | 1,590 | 1,521 | 1,590 | 14,500 |
2000/07/10 | 1,573 | 1,576 | 1,549 | 1,575 | 3,700 |
2000/07/07 | 1,568 | 1,574 | 1,542 | 1,574 | 1,600 |
2000/07/06 | 1,540 | 1,569 | 1,540 | 1,568 | 4,000 |
2000/07/05 | 1,577 | 1,577 | 1,531 | 1,537 | 2,500 |
2000/07/04 | 1,580 | 1,580 | 1,579 | 1,579 | 1,700 |
2000/07/03 | 1,580 | 1,581 | 1,550 | 1,579 | 7,300 |
2000/06/30 | 1,536 | 1,578 | 1,535 | 1,578 | 3,200 |
2000/06/29 | 1,580 | 1,580 | 1,532 | 1,535 | 1,500 |
2000/06/28 | 1,540 | 1,580 | 1,540 | 1,569 | 1,200 |
2000/06/27 | 1,565 | 1,589 | 1,540 | 1,589 | 5,600 |
2000/06/26 | 1,560 | 1,565 | 1,560 | 1,565 | 2,600 |
2000/06/23 | 1,566 | 1,590 | 1,560 | 1,560 | 3,000 |
2000/06/22 | 1,571 | 1,590 | 1,571 | 1,590 | 6,300 |
2000/06/21 | 1,595 | 1,595 | 1,554 | 1,571 | 6,400 |
2000/06/20 | 1,550 | 1,595 | 1,550 | 1,595 | 31,200 |
2000/06/19 | 1,554 | 1,554 | 1,550 | 1,553 | 5,600 |
2000/06/16 | 1,580 | 1,590 | 1,580 | 1,584 | 5,200 |
2000/06/15 | 1,551 | 1,580 | 1,551 | 1,551 | 4,500 |
2000/06/14 | 1,551 | 1,579 | 1,550 | 1,579 | 2,300 |
2000/06/13 | 1,550 | 1,580 | 1,550 | 1,580 | 3,400 |
2000/06/12 | 1,570 | 1,570 | 1,550 | 1,553 | 5,300 |
2000/06/09 | 1,570 | 1,587 | 1,560 | 1,587 | 14,200 |
2000/06/08 | 1,580 | 1,580 | 1,551 | 1,560 | 2,100 |
2000/06/07 | 1,580 | 1,590 | 1,580 | 1,580 | 5,800 |
2000/06/06 | 1,568 | 1,580 | 1,526 | 1,580 | 4,800 |
2000/06/05 | 1,579 | 1,580 | 1,559 | 1,580 | 3,000 |
2000/06/02 | 1,553 | 1,589 | 1,522 | 1,522 | 12,200 |
2000/06/01 | 1,521 | 1,583 | 1,521 | 1,583 | 8,300 |
2000/05/31 | 1,522 | 1,590 | 1,505 | 1,515 | 13,600 |
2000/05/30 | 1,555 | 1,580 | 1,550 | 1,580 | 2,400 |
2000/05/29 | 1,555 | 1,555 | 1,550 | 1,555 | 2,400 |
2000/05/26 | 1,506 | 1,550 | 1,506 | 1,540 | 5,600 |
2000/05/25 | 1,525 | 1,550 | 1,512 | 1,550 | 3,500 |
2000/05/24 | 1,502 | 1,588 | 1,502 | 1,585 | 5,700 |
2000/05/23 | 1,536 | 1,586 | 1,536 | 1,579 | 4,600 |
2000/05/22 | 1,588 | 1,588 | 1,556 | 1,556 | 3,700 |
2000/05/19 | 1,530 | 1,590 | 1,513 | 1,590 | 8,100 |
2000/05/18 | 1,595 | 1,595 | 1,512 | 1,530 | 6,600 |
2000/05/17 | 1,512 | 1,570 | 1,512 | 1,570 | 1,500 |
2000/05/16 | 1,543 | 1,590 | 1,510 | 1,590 | 3,300 |
2000/05/15 | 1,595 | 1,595 | 1,565 | 1,565 | 3,300 |
2000/05/12 | 1,590 | 1,595 | 1,568 | 1,595 | 1,700 |
2000/05/11 | 1,595 | 1,595 | 1,567 | 1,590 | 4,100 |
2000/05/10 | 1,563 | 1,595 | 1,563 | 1,595 | 13,900 |
2000/05/09 | 1,590 | 1,590 | 1,560 | 1,562 | 800 |
2000/05/08 | 1,541 | 1,600 | 1,541 | 1,590 | 2,300 |
2000/05/02 | 1,590 | 1,600 | 1,574 | 1,598 | 18,800 |
2000/05/01 | 1,505 | 1,590 | 1,502 | 1,590 | 4,000 |
2000/04/28 | 1,520 | 1,530 | 1,501 | 1,505 | 8,000 |
2000/04/27 | 1,502 | 1,580 | 1,480 | 1,550 | 11,300 |
2000/04/26 | 1,501 | 1,501 | 1,501 | 1,501 | 1,600 |
2000/04/25 | 1,501 | 1,600 | 1,501 | 1,501 | 6,400 |
2000/04/24 | 1,581 | 1,581 | 1,501 | 1,580 | 6,600 |
2000/04/21 | 1,599 | 1,600 | 1,540 | 1,580 | 11,600 |
2000/04/20 | 1,600 | 1,600 | 1,591 | 1,600 | 18,800 |
2000/04/19 | 1,600 | 1,600 | 1,540 | 1,580 | 2,200 |
2000/04/18 | 1,530 | 1,600 | 1,485 | 1,600 | 7,900 |
2000/04/17 | 1,500 | 1,500 | 1,499 | 1,500 | 2,800 |
2000/04/14 | 1,470 | 1,520 | 1,470 | 1,480 | 1,500 |
2000/04/13 | 1,500 | 1,560 | 1,500 | 1,560 | 6,500 |
2000/04/12 | 1,510 | 1,520 | 1,500 | 1,520 | 2,200 |
2000/04/11 | 1,550 | 1,550 | 1,500 | 1,510 | 4,900 |
2000/04/10 | 1,580 | 1,590 | 1,550 | 1,550 | 6,400 |
2000/04/07 | 1,500 | 1,500 | 1,468 | 1,468 | 2,200 |
2000/04/06 | 1,500 | 1,500 | 1,450 | 1,500 | 7,600 |
2000/04/05 | 1,470 | 1,520 | 1,440 | 1,512 | 13,200 |
2000/04/04 | 1,480 | 1,480 | 1,440 | 1,450 | 5,200 |
2000/04/03 | 1,480 | 1,480 | 1,460 | 1,460 | 4,800 |
2000/03/31 | 1,480 | 1,520 | 1,480 | 1,520 | 9,200 |
2000/03/30 | 1,500 | 1,590 | 1,458 | 1,495 | 13,700 |
2000/03/29 | 1,430 | 1,496 | 1,395 | 1,490 | 10,000 |
2000/03/28 | 1,331 | 1,450 | 1,331 | 1,430 | 13,200 |
2000/03/27 | 1,400 | 1,430 | 1,330 | 1,400 | 13,600 |
2000/03/24 | 1,363 | 1,400 | 1,345 | 1,365 | 8,300 |
2000/03/23 | 1,430 | 1,430 | 1,382 | 1,383 | 5,400 |
2000/03/22 | 1,430 | 1,430 | 1,400 | 1,401 | 1,700 |
2000/03/21 | 1,440 | 1,440 | 1,372 | 1,430 | 5,700 |
2000/03/17 | 1,411 | 1,430 | 1,361 | 1,420 | 21,600 |
2000/03/16 | 1,400 | 1,400 | 1,350 | 1,400 | 5,600 |
2000/03/15 | 1,348 | 1,378 | 1,348 | 1,370 | 5,500 |
2000/03/14 | 1,380 | 1,381 | 1,320 | 1,348 | 11,300 |
2000/03/13 | 1,321 | 1,400 | 1,321 | 1,400 | 6,300 |
2000/03/10 | 1,400 | 1,400 | 1,320 | 1,360 | 31,500 |
2000/03/09 | 1,339 | 1,360 | 1,320 | 1,349 | 1,500 |
2000/03/08 | 1,320 | 1,360 | 1,320 | 1,360 | 2,400 |
2000/03/07 | 1,313 | 1,355 | 1,313 | 1,355 | 2,900 |
2000/03/06 | 1,334 | 1,400 | 1,311 | 1,333 | 11,400 |
2000/03/03 | 1,360 | 1,360 | 1,320 | 1,335 | 3,500 |
2000/03/02 | 1,349 | 1,350 | 1,305 | 1,320 | 3,400 |
2000/03/01 | 1,325 | 1,336 | 1,319 | 1,336 | 19,600 |
2000/02/29 | 1,330 | 1,349 | 1,322 | 1,325 | 4,100 |
2000/02/28 | 1,357 | 1,357 | 1,350 | 1,350 | 600 |
2000/02/25 | 1,320 | 1,359 | 1,320 | 1,359 | 5,200 |
2000/02/24 | 1,325 | 1,355 | 1,325 | 1,353 | 5,900 |
2000/02/23 | 1,348 | 1,360 | 1,320 | 1,360 | 10,400 |
2000/02/22 | 1,370 | 1,370 | 1,331 | 1,350 | 10,200 |
2000/02/21 | 1,330 | 1,360 | 1,319 | 1,350 | 4,500 |
2000/02/18 | 1,375 | 1,377 | 1,355 | 1,355 | 11,600 |
2000/02/17 | 1,350 | 1,371 | 1,330 | 1,330 | 4,600 |
2000/02/16 | 1,301 | 1,420 | 1,301 | 1,376 | 14,900 |
2000/02/15 | 1,350 | 1,350 | 1,320 | 1,320 | 4,900 |
2000/02/14 | 1,330 | 1,360 | 1,320 | 1,360 | 12,800 |
2000/02/10 | 1,342 | 1,359 | 1,335 | 1,335 | 2,000 |
2000/02/09 | 1,343 | 1,346 | 1,340 | 1,340 | 3,500 |
2000/02/08 | 1,340 | 1,375 | 1,340 | 1,375 | 2,300 |
2000/02/07 | 1,344 | 1,380 | 1,340 | 1,340 | 5,200 |
2000/02/04 | 1,355 | 1,379 | 1,345 | 1,345 | 7,100 |
2000/02/03 | 1,348 | 1,355 | 1,348 | 1,355 | 2,600 |
2000/02/02 | 1,379 | 1,380 | 1,346 | 1,374 | 4,300 |
2000/02/01 | 1,350 | 1,370 | 1,348 | 1,348 | 8,300 |
2000/01/31 | 1,340 | 1,390 | 1,340 | 1,390 | 7,900 |
2000/01/28 | 1,370 | 1,390 | 1,333 | 1,380 | 3,000 |
2000/01/27 | 1,399 | 1,400 | 1,350 | 1,350 | 5,900 |
2000/01/26 | 1,360 | 1,400 | 1,360 | 1,400 | 3,600 |
2000/01/25 | 1,352 | 1,400 | 1,352 | 1,398 | 3,400 |
2000/01/24 | 1,400 | 1,400 | 1,393 | 1,400 | 2,800 |
2000/01/21 | 1,400 | 1,406 | 1,366 | 1,377 | 4,800 |
2000/01/20 | 1,350 | 1,420 | 1,350 | 1,400 | 13,800 |
2000/01/19 | 1,370 | 1,372 | 1,330 | 1,332 | 9,800 |
2000/01/18 | 1,410 | 1,470 | 1,380 | 1,390 | 6,900 |
2000/01/17 | 1,350 | 1,360 | 1,335 | 1,350 | 7,600 |
2000/01/14 | 1,370 | 1,380 | 1,349 | 1,350 | 21,200 |
2000/01/13 | 1,370 | 1,390 | 1,350 | 1,370 | 7,400 |
2000/01/12 | 1,410 | 1,430 | 1,371 | 1,371 | 1,100 |
2000/01/11 | 1,360 | 1,438 | 1,350 | 1,430 | 3,300 |
2000/01/07 | 1,381 | 1,420 | 1,381 | 1,420 | 4,900 |
2000/01/06 | 1,417 | 1,417 | 1,380 | 1,381 | 1,700 |
2000/01/05 | 1,450 | 1,450 | 1,389 | 1,417 | 4,400 |
2000/01/04 | 1,330 | 1,350 | 1,310 | 1,340 | 3,800 |