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
2002/12/30 1,429 1,429 1,409 1,425 8,100
2002/12/27 1,383 1,417 1,383 1,417 13,900
2002/12/26 1,383 1,385 1,375 1,375 6,800
2002/12/25 1,386 1,389 1,371 1,383 6,800
2002/12/24 1,362 1,387 1,360 1,365 22,700
2002/12/20 1,330 1,389 1,330 1,362 12,000
2002/12/19 1,330 1,347 1,326 1,330 15,600
2002/12/18 1,370 1,370 1,325 1,330 6,700
2002/12/17 1,329 1,369 1,320 1,369 9,400
2002/12/16 1,330 1,340 1,330 1,331 3,200
2002/12/13 1,336 1,340 1,335 1,339 42,600
2002/12/12 1,335 1,340 1,321 1,335 4,200
2002/12/11 1,340 1,341 1,330 1,330 6,600
2002/12/10 1,340 1,355 1,340 1,345 6,400
2002/12/09 1,366 1,366 1,340 1,340 9,200
2002/12/06 1,370 1,370 1,358 1,366 9,000
2002/12/05 1,359 1,372 1,358 1,372 10,800
2002/12/04 1,358 1,359 1,330 1,347 8,900
2002/12/03 1,350 1,360 1,341 1,341 8,300
2002/12/02 1,350 1,350 1,335 1,350 17,300
2002/11/29 1,326 1,350 1,326 1,350 20,500
2002/11/28 1,340 1,342 1,330 1,335 10,600
2002/11/27 1,340 1,345 1,329 1,329 9,100
2002/11/26 1,350 1,350 1,307 1,307 6,800
2002/11/25 1,336 1,360 1,330 1,348 20,100
2002/11/22 1,338 1,338 1,324 1,338 9,800
2002/11/21 1,330 1,340 1,317 1,340 10,400
2002/11/20 1,307 1,330 1,307 1,330 19,400
2002/11/19 1,300 1,307 1,300 1,307 16,500
2002/11/18 1,310 1,310 1,300 1,304 8,800
2002/11/15 1,313 1,319 1,305 1,310 11,900
2002/11/14 1,312 1,319 1,305 1,313 7,400
2002/11/13 1,322 1,322 1,311 1,312 6,600
2002/11/12 1,308 1,323 1,308 1,323 11,100
2002/11/11 1,325 1,333 1,309 1,315 9,500
2002/11/08 1,339 1,340 1,332 1,332 6,600
2002/11/07 1,331 1,348 1,327 1,339 9,000
2002/11/06 1,331 1,350 1,329 1,331 14,500
2002/11/05 1,325 1,350 1,320 1,350 18,700
2002/11/01 1,336 1,336 1,325 1,326 5,700
2002/10/31 1,353 1,353 1,325 1,336 6,300
2002/10/30 1,349 1,359 1,331 1,349 9,600
2002/10/29 1,347 1,347 1,325 1,330 12,500
2002/10/28 1,358 1,370 1,345 1,370 3,800
2002/10/25 1,358 1,374 1,353 1,372 4,200
2002/10/24 1,331 1,360 1,330 1,358 3,900
2002/10/23 1,351 1,380 1,340 1,350 6,800
2002/10/22 1,384 1,385 1,353 1,353 9,800
2002/10/21 1,390 1,394 1,370 1,370 15,400
2002/10/18 1,380 1,382 1,368 1,370 12,900
2002/10/17 1,390 1,390 1,372 1,380 7,600
2002/10/16 1,370 1,375 1,362 1,370 7,500
2002/10/15 1,349 1,360 1,330 1,360 7,200
2002/10/11 1,321 1,350 1,314 1,349 8,600
2002/10/10 1,300 1,322 1,300 1,321 6,300
2002/10/09 1,321 1,331 1,320 1,320 1,800
2002/10/08 1,320 1,335 1,316 1,334 6,700
2002/10/07 1,334 1,360 1,334 1,337 4,200
2002/10/04 1,361 1,374 1,359 1,374 2,800
2002/10/03 1,376 1,376 1,355 1,368 5,700
2002/10/02 1,374 1,374 1,353 1,356 3,200
2002/10/01 1,359 1,368 1,345 1,368 7,700
2002/09/30 1,390 1,391 1,356 1,356 6,900
2002/09/27 1,397 1,398 1,391 1,398 16,200
2002/09/26 1,364 1,364 1,339 1,359 15,300
2002/09/25 1,380 1,380 1,358 1,360 6,700
2002/09/24 1,357 1,380 1,357 1,380 10,600
2002/09/20 1,362 1,380 1,350 1,355 20,300
2002/09/19 1,340 1,388 1,335 1,362 15,600
2002/09/18 1,339 1,340 1,330 1,340 4,000
2002/09/17 1,327 1,340 1,320 1,340 17,100
2002/09/13 1,306 1,334 1,306 1,325 51,600
2002/09/12 1,340 1,340 1,315 1,325 6,300
2002/09/11 1,338 1,340 1,324 1,324 5,000
2002/09/10 1,315 1,340 1,314 1,338 12,000
2002/09/09 1,316 1,319 1,305 1,305 7,400
2002/09/06 1,300 1,307 1,295 1,296 7,100
2002/09/05 1,299 1,307 1,295 1,295 10,900
2002/09/04 1,300 1,305 1,298 1,305 21,700
2002/09/03 1,318 1,318 1,303 1,305 11,500
2002/09/02 1,315 1,316 1,310 1,311 10,200
2002/08/30 1,325 1,327 1,310 1,327 14,000
2002/08/29 1,320 1,325 1,319 1,319 9,800
2002/08/28 1,332 1,332 1,320 1,321 10,800
2002/08/27 1,320 1,332 1,320 1,331 8,400
2002/08/26 1,339 1,340 1,321 1,321 12,500
2002/08/23 1,320 1,335 1,320 1,321 7,500
2002/08/22 1,314 1,328 1,314 1,320 9,800
2002/08/21 1,320 1,326 1,313 1,314 7,000
2002/08/20 1,327 1,327 1,311 1,311 14,400
2002/08/19 1,318 1,327 1,312 1,327 8,600
2002/08/16 1,330 1,330 1,317 1,317 8,300
2002/08/15 1,312 1,326 1,311 1,326 7,400
2002/08/14 1,315 1,323 1,311 1,312 6,700
2002/08/13 1,312 1,330 1,312 1,312 5,500
2002/08/12 1,325 1,327 1,315 1,315 8,300
2002/08/09 1,321 1,347 1,321 1,334 9,800
2002/08/08 1,332 1,333 1,318 1,321 3,300
2002/08/07 1,320 1,334 1,312 1,334 6,200
2002/08/06 1,308 1,350 1,301 1,312 9,800
2002/08/05 1,309 1,319 1,309 1,314 3,100
2002/08/02 1,350 1,350 1,315 1,315 11,200
2002/08/01 1,318 1,320 1,318 1,319 4,100
2002/07/31 1,326 1,332 1,318 1,318 10,200
2002/07/30 1,320 1,332 1,319 1,322 17,000
2002/07/29 1,330 1,343 1,320 1,320 15,400
2002/07/26 1,356 1,357 1,320 1,320 15,700
2002/07/25 1,394 1,394 1,352 1,356 10,100
2002/07/24 1,350 1,400 1,350 1,394 16,300
2002/07/23 1,338 1,360 1,333 1,350 18,400
2002/07/22 1,332 1,340 1,330 1,333 13,900
2002/07/19 1,330 1,341 1,330 1,331 6,600
2002/07/18 1,349 1,349 1,330 1,330 7,100
2002/07/17 1,330 1,350 1,320 1,343 6,800
2002/07/16 1,330 1,354 1,330 1,330 12,300
2002/07/15 1,365 1,366 1,350 1,350 25,700
2002/07/12 1,365 1,375 1,345 1,345 12,500
2002/07/11 1,385 1,386 1,365 1,365 9,600
2002/07/10 1,382 1,396 1,380 1,381 5,300
2002/07/09 1,388 1,388 1,371 1,388 9,500
2002/07/08 1,396 1,396 1,368 1,375 11,900
2002/07/05 1,389 1,390 1,365 1,370 10,700
2002/07/04 1,361 1,398 1,361 1,393 2,600
2002/07/03 1,368 1,400 1,368 1,400 12,300
2002/07/02 1,360 1,382 1,350 1,382 6,800
2002/07/01 1,350 1,350 1,334 1,350 4,600
2002/06/28 1,346 1,350 1,320 1,350 11,400
2002/06/27 1,312 1,333 1,311 1,315 4,500
2002/06/26 1,315 1,320 1,310 1,310 8,700
2002/06/25 1,349 1,349 1,325 1,325 3,200
2002/06/24 1,300 1,380 1,300 1,380 10,400
2002/06/21 1,319 1,319 1,300 1,300 11,500
2002/06/20 1,300 1,322 1,300 1,322 12,500
2002/06/19 1,316 1,328 1,300 1,300 8,900
2002/06/18 1,358 1,358 1,311 1,311 7,800
2002/06/17 1,350 1,351 1,299 1,310 17,000
2002/06/14 1,397 1,401 1,351 1,358 73,800
2002/06/13 1,336 1,355 1,331 1,331 5,200
2002/06/12 1,362 1,362 1,330 1,355 8,600
2002/06/11 1,342 1,350 1,334 1,350 18,700
2002/06/10 1,303 1,345 1,303 1,314 8,700
2002/06/07 1,320 1,321 1,303 1,306 8,500
2002/06/06 1,335 1,342 1,321 1,321 20,400
2002/06/05 1,350 1,350 1,335 1,335 9,400
2002/06/04 1,350 1,352 1,330 1,330 19,700
2002/06/03 1,330 1,350 1,330 1,350 9,700
2002/05/31 1,335 1,345 1,320 1,320 9,100
2002/05/30 1,312 1,330 1,302 1,330 8,300
2002/05/29 1,323 1,323 1,300 1,312 13,100
2002/05/28 1,300 1,310 1,299 1,310 9,600
2002/05/27 1,299 1,300 1,291 1,297 20,400
2002/05/24 1,254 1,290 1,254 1,290 5,500
2002/05/23 1,236 1,274 1,236 1,274 5,900
2002/05/22 1,250 1,257 1,241 1,256 5,300
2002/05/21 1,224 1,244 1,224 1,244 5,800
2002/05/20 1,243 1,255 1,243 1,245 20,000
2002/05/17 1,240 1,240 1,223 1,223 12,000
2002/05/16 1,221 1,259 1,221 1,250 14,000
2002/05/15 1,248 1,251 1,230 1,230 4,700
2002/05/14 1,240 1,249 1,230 1,248 4,400
2002/05/13 1,235 1,239 1,233 1,234 9,000
2002/05/10 1,230 1,238 1,220 1,235 8,700
2002/05/09 1,250 1,252 1,250 1,250 4,500
2002/05/08 1,253 1,254 1,250 1,250 3,200
2002/05/07 1,255 1,255 1,250 1,252 7,300
2002/05/02 1,272 1,272 1,255 1,255 2,100
2002/05/01 1,261 1,265 1,251 1,263 3,100
2002/04/30 1,277 1,278 1,250 1,250 7,200
2002/04/26 1,275 1,290 1,250 1,290 13,200
2002/04/25 1,275 1,276 1,275 1,275 4,700
2002/04/24 1,300 1,302 1,275 1,275 14,900
2002/04/23 1,275 1,301 1,275 1,300 18,500
2002/04/22 1,298 1,298 1,278 1,293 5,400
2002/04/19 1,300 1,300 1,276 1,291 10,900
2002/04/18 1,296 1,298 1,276 1,286 8,600
2002/04/17 1,269 1,285 1,269 1,284 4,400
2002/04/16 1,285 1,285 1,262 1,273 3,600
2002/04/15 1,244 1,285 1,230 1,285 7,100
2002/04/12 1,241 1,241 1,220 1,230 8,900
2002/04/11 1,305 1,305 1,241 1,241 6,300
2002/04/10 1,261 1,305 1,261 1,305 6,700
2002/04/09 1,300 1,300 1,260 1,260 3,300
2002/04/08 1,300 1,300 1,281 1,281 2,600
2002/04/05 1,285 1,289 1,278 1,288 3,700
2002/04/04 1,266 1,281 1,266 1,277 5,600
2002/04/03 1,246 1,286 1,246 1,286 3,600
2002/04/02 1,285 1,285 1,245 1,245 7,100
2002/04/01 1,305 1,305 1,246 1,282 7,300
2002/03/29 1,310 1,310 1,270 1,302 7,300
2002/03/28 1,300 1,308 1,285 1,305 3,900
2002/03/27 1,300 1,315 1,286 1,315 7,900
2002/03/26 1,300 1,305 1,289 1,305 5,400
2002/03/25 1,335 1,335 1,291 1,320 19,900
2002/03/22 1,348 1,348 1,307 1,321 12,500
2002/03/20 1,349 1,349 1,316 1,349 18,500
2002/03/19 1,315 1,315 1,297 1,315 8,500
2002/03/18 1,318 1,318 1,295 1,295 6,900
2002/03/15 1,288 1,299 1,288 1,299 4,100
2002/03/14 1,311 1,311 1,286 1,300 7,000
2002/03/13 1,310 1,320 1,309 1,320 13,900
2002/03/12 1,325 1,333 1,310 1,310 7,800
2002/03/11 1,326 1,326 1,300 1,310 15,300
2002/03/08 1,345 1,350 1,310 1,310 54,500
2002/03/07 1,332 1,335 1,308 1,335 14,500
2002/03/06 1,324 1,326 1,299 1,326 7,600
2002/03/05 1,337 1,349 1,303 1,331 15,300
2002/03/04 1,345 1,355 1,305 1,337 17,000
2002/03/01 1,299 1,325 1,291 1,325 14,200
2002/02/28 1,275 1,285 1,269 1,279 12,300
2002/02/27 1,260 1,275 1,260 1,275 17,900
2002/02/26 1,260 1,260 1,251 1,260 5,100
2002/02/25 1,255 1,260 1,254 1,260 6,200
2002/02/22 1,265 1,265 1,251 1,260 6,700
2002/02/21 1,264 1,265 1,250 1,265 14,400
2002/02/20 1,269 1,269 1,250 1,263 14,600
2002/02/19 1,265 1,265 1,225 1,264 10,500
2002/02/18 1,265 1,265 1,246 1,264 8,600
2002/02/15 1,259 1,269 1,244 1,269 7,600
2002/02/14 1,267 1,270 1,255 1,269 13,000
2002/02/13 1,265 1,267 1,260 1,267 11,400
2002/02/12 1,267 1,267 1,256 1,267 9,500
2002/02/08 1,250 1,266 1,245 1,264 15,900
2002/02/07 1,261 1,267 1,250 1,267 14,800
2002/02/06 1,250 1,261 1,250 1,261 3,300
2002/02/05 1,267 1,267 1,250 1,265 2,800
2002/02/04 1,268 1,270 1,255 1,270 2,800
2002/02/01 1,270 1,270 1,264 1,264 3,600
2002/01/31 1,265 1,270 1,265 1,265 7,100
2002/01/30 1,250 1,270 1,241 1,270 5,200
2002/01/29 1,273 1,273 1,250 1,270 3,900
2002/01/28 1,256 1,275 1,251 1,275 4,600
2002/01/25 1,253 1,276 1,251 1,276 4,000
2002/01/24 1,240 1,280 1,240 1,280 5,100
2002/01/23 1,279 1,279 1,256 1,256 3,200
2002/01/22 1,299 1,300 1,282 1,286 11,600
2002/01/21 1,298 1,300 1,289 1,300 13,200
2002/01/18 1,280 1,298 1,260 1,298 15,600
2002/01/17 1,280 1,280 1,253 1,275 3,700
2002/01/16 1,250 1,280 1,221 1,280 8,500
2002/01/15 1,280 1,280 1,229 1,270 3,100
2002/01/11 1,285 1,300 1,251 1,290 20,000
2002/01/10 1,290 1,290 1,260 1,286 13,800
2002/01/09 1,261 1,286 1,261 1,286 6,700
2002/01/08 1,300 1,300 1,266 1,280 13,000
2002/01/07 1,300 1,300 1,271 1,294 7,200
2002/01/04 1,295 1,300 1,261 1,286 9,300

このページの先頭へ