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
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

このページの先頭へ