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
2005/12/30 3,980 3,980 3,920 3,920 26,300
2005/12/29 3,950 4,000 3,930 3,960 32,300
2005/12/28 3,980 4,000 3,930 3,970 26,200
2005/12/27 4,020 4,070 3,950 3,980 56,800
2005/12/26 4,110 4,110 4,010 4,030 60,500
2005/12/22 4,040 4,080 4,020 4,040 57,100
2005/12/21 4,000 4,050 3,980 3,990 75,600
2005/12/20 3,890 4,050 3,860 3,960 107,800
2005/12/19 4,020 4,080 3,890 3,910 94,300
2005/12/16 4,090 4,130 4,020 4,040 96,400
2005/12/15 4,130 4,140 4,030 4,080 78,200
2005/12/14 4,100 4,200 4,100 4,170 153,100
2005/12/13 4,150 4,170 4,060 4,070 120,400
2005/12/12 4,200 4,340 4,120 4,120 163,500
2005/12/09 4,200 4,310 4,170 4,190 173,400
2005/12/08 4,390 4,390 4,220 4,250 66,500
2005/12/07 4,380 4,450 4,320 4,380 146,200
2005/12/06 4,400 4,420 4,340 4,370 73,400
2005/12/05 4,410 4,440 4,340 4,390 48,400
2005/12/02 4,380 4,500 4,340 4,410 97,200
2005/12/01 4,280 4,420 4,280 4,420 60,200
2005/11/30 4,310 4,370 4,260 4,260 91,100
2005/11/29 4,250 4,430 4,220 4,280 174,900
2005/11/28 4,100 4,320 3,960 4,250 178,800
2005/11/25 4,010 4,130 3,980 4,100 126,400
2005/11/24 3,990 4,010 3,900 3,970 102,100
2005/11/22 3,910 4,000 3,890 3,970 61,300
2005/11/21 4,040 4,040 3,960 3,960 153,900
2005/11/18 3,900 4,080 3,900 3,990 233,500
2005/11/17 3,640 3,830 3,630 3,810 146,800
2005/11/16 3,520 3,660 3,500 3,630 80,500
2005/11/15 3,610 3,620 3,540 3,570 45,000
2005/11/14 3,690 3,690 3,590 3,620 57,000
2005/11/11 3,670 3,710 3,600 3,680 71,700
2005/11/10 3,600 3,610 3,450 3,590 56,200
2005/11/09 3,680 3,690 3,590 3,590 54,600
2005/11/08 3,700 3,770 3,650 3,730 105,000
2005/11/07 3,670 3,780 3,580 3,640 75,800
2005/11/04 3,690 3,850 3,550 3,720 175,800
2005/11/02 3,720 3,730 3,640 3,680 105,900
2005/11/01 3,730 3,740 3,680 3,720 81,200
2005/10/31 3,690 3,780 3,610 3,710 167,100
2005/10/28 3,500 3,540 3,440 3,440 124,600
2005/10/27 3,220 3,610 3,200 3,450 352,100
2005/10/26 3,150 3,260 3,130 3,220 255,200
2005/10/25 3,090 3,150 3,050 3,120 170,100
2005/10/24 3,130 3,160 3,080 3,090 132,800
2005/10/21 3,060 3,170 3,000 3,160 116,300
2005/10/20 3,100 3,100 3,050 3,080 59,600
2005/10/19 3,060 3,090 3,060 3,080 35,400
2005/10/18 3,100 3,100 3,060 3,060 35,600
2005/10/17 3,050 3,120 3,050 3,110 32,300
2005/10/14 3,070 3,080 2,970 3,040 120,500
2005/10/13 3,180 3,190 3,080 3,120 98,700
2005/10/12 3,090 3,270 3,080 3,210 112,900
2005/10/11 3,040 3,080 3,020 3,080 46,800
2005/10/07 3,040 3,040 2,995 3,020 59,800
2005/10/06 3,030 3,060 3,030 3,030 50,200
2005/10/05 3,090 3,090 3,030 3,070 90,100
2005/10/04 3,080 3,090 3,030 3,090 56,700
2005/10/03 3,020 3,100 3,000 3,070 62,500
2005/09/30 3,110 3,110 3,010 3,020 55,400
2005/09/29 2,975 3,120 2,975 3,100 71,800
2005/09/28 2,970 3,040 2,960 2,975 96,300
2005/09/27 2,880 2,970 2,810 2,965 80,300
2005/09/26 2,760 2,885 2,745 2,870 142,600
2005/09/22 2,750 2,760 2,725 2,745 43,200
2005/09/21 2,695 2,770 2,675 2,750 66,000
2005/09/20 2,580 2,680 2,580 2,665 36,600
2005/09/16 2,600 2,620 2,570 2,580 54,600
2005/09/15 2,600 2,650 2,585 2,640 61,500
2005/09/14 2,635 2,650 2,590 2,595 28,200
2005/09/13 2,635 2,640 2,590 2,615 41,100
2005/09/12 2,625 2,675 2,565 2,620 45,400
2005/09/09 2,630 2,655 2,560 2,625 125,900
2005/09/08 2,620 2,620 2,525 2,550 93,600
2005/09/07 2,720 2,720 2,635 2,660 67,400
2005/09/06 2,770 2,775 2,720 2,730 39,200
2005/09/05 2,750 2,780 2,720 2,770 37,800
2005/09/02 2,770 2,800 2,765 2,790 38,000
2005/09/01 2,770 2,800 2,760 2,770 45,700
2005/08/31 2,790 2,790 2,725 2,770 50,100
2005/08/30 2,720 2,800 2,680 2,795 46,200
2005/08/29 2,780 2,785 2,730 2,760 70,100
2005/08/26 2,735 2,785 2,700 2,770 103,000
2005/08/25 2,700 2,720 2,690 2,705 50,000
2005/08/24 2,675 2,730 2,665 2,710 162,300
2005/08/23 2,540 2,695 2,530 2,650 120,900
2005/08/22 2,490 2,545 2,460 2,535 71,900
2005/08/19 2,500 2,515 2,480 2,500 83,500
2005/08/18 2,500 2,500 2,490 2,495 34,400
2005/08/17 2,450 2,500 2,450 2,490 46,000
2005/08/16 2,495 2,500 2,470 2,490 68,400
2005/08/15 2,420 2,475 2,405 2,475 89,400
2005/08/12 2,430 2,435 2,395 2,405 31,300
2005/08/11 2,420 2,450 2,405 2,435 46,500
2005/08/10 2,300 2,415 2,300 2,395 58,600
2005/08/09 2,265 2,290 2,265 2,290 64,000
2005/08/08 2,300 2,300 2,235 2,290 51,200
2005/08/05 2,315 2,330 2,300 2,310 78,800
2005/08/04 2,330 2,330 2,280 2,315 78,500
2005/08/03 2,380 2,395 2,330 2,345 75,200
2005/08/02 2,310 2,415 2,305 2,380 117,000
2005/08/01 2,165 2,325 2,165 2,295 295,000
2005/07/29 2,545 2,575 2,530 2,565 30,400
2005/07/28 2,545 2,550 2,515 2,550 41,100
2005/07/27 2,530 2,550 2,520 2,550 36,600
2005/07/26 2,525 2,530 2,510 2,530 37,000
2005/07/25 2,525 2,530 2,520 2,525 16,200
2005/07/22 2,530 2,530 2,510 2,515 20,500
2005/07/21 2,520 2,540 2,515 2,520 29,200
2005/07/20 2,520 2,530 2,515 2,520 13,100
2005/07/19 2,520 2,530 2,510 2,520 20,000
2005/07/15 2,525 2,535 2,520 2,525 18,500
2005/07/14 2,515 2,535 2,515 2,525 18,200
2005/07/13 2,525 2,530 2,515 2,525 9,000
2005/07/12 2,535 2,545 2,530 2,530 11,100
2005/07/11 2,530 2,545 2,530 2,530 10,400
2005/07/08 2,505 2,535 2,505 2,525 30,300
2005/07/07 2,520 2,530 2,505 2,515 11,600
2005/07/06 2,505 2,535 2,505 2,525 21,100
2005/07/05 2,530 2,545 2,515 2,515 32,000
2005/07/04 2,560 2,560 2,540 2,550 8,400
2005/07/01 2,520 2,550 2,520 2,530 29,200
2005/06/30 2,570 2,575 2,540 2,550 13,300
2005/06/29 2,525 2,575 2,525 2,575 21,400
2005/06/28 2,540 2,545 2,515 2,545 34,800
2005/06/27 2,550 2,550 2,515 2,540 24,400
2005/06/24 2,555 2,590 2,530 2,590 13,300
2005/06/23 2,585 2,590 2,575 2,580 15,500
2005/06/22 2,555 2,585 2,545 2,585 22,600
2005/06/21 2,545 2,555 2,535 2,545 21,800
2005/06/20 2,560 2,560 2,535 2,535 25,200
2005/06/17 2,550 2,565 2,545 2,555 32,000
2005/06/16 2,510 2,540 2,505 2,525 25,000
2005/06/15 2,500 2,510 2,485 2,505 20,200
2005/06/14 2,500 2,510 2,500 2,500 9,200
2005/06/13 2,500 2,510 2,495 2,500 14,800
2005/06/10 2,500 2,520 2,485 2,510 52,800
2005/06/09 2,500 2,500 2,480 2,495 12,300
2005/06/08 2,485 2,500 2,465 2,485 13,100
2005/06/07 2,485 2,485 2,470 2,480 12,800
2005/06/06 2,495 2,500 2,475 2,490 17,200
2005/06/03 2,495 2,510 2,465 2,510 45,300
2005/06/02 2,510 2,510 2,485 2,495 25,600
2005/06/01 2,500 2,525 2,475 2,525 24,600
2005/05/31 2,470 2,500 2,455 2,500 27,700
2005/05/30 2,405 2,470 2,400 2,470 26,400
2005/05/27 2,450 2,450 2,400 2,400 10,200
2005/05/26 2,400 2,445 2,365 2,420 18,000
2005/05/25 2,460 2,490 2,405 2,405 19,500
2005/05/24 2,500 2,500 2,465 2,485 15,600
2005/05/23 2,510 2,515 2,465 2,495 18,900
2005/05/20 2,505 2,510 2,485 2,505 18,300
2005/05/19 2,530 2,530 2,490 2,505 16,600
2005/05/18 2,450 2,515 2,450 2,490 35,900
2005/05/17 2,520 2,520 2,465 2,475 57,000
2005/05/16 2,565 2,565 2,500 2,515 22,200
2005/05/13 2,500 2,580 2,500 2,525 11,600
2005/05/12 2,590 2,590 2,535 2,535 13,600
2005/05/11 2,560 2,590 2,515 2,580 19,300
2005/05/10 2,595 2,595 2,550 2,560 17,700
2005/05/09 2,585 2,615 2,550 2,600 47,700
2005/05/06 2,500 2,590 2,480 2,585 65,300
2005/05/02 2,480 2,495 2,435 2,470 16,500
2005/04/28 2,500 2,500 2,455 2,475 17,100
2005/04/27 2,495 2,520 2,455 2,500 63,200
2005/04/26 2,485 2,500 2,480 2,495 29,900
2005/04/25 2,450 2,515 2,440 2,490 84,400
2005/04/22 2,370 2,425 2,330 2,420 58,900
2005/04/21 2,360 2,380 2,315 2,365 47,800
2005/04/20 2,360 2,390 2,330 2,380 36,100
2005/04/19 2,275 2,330 2,260 2,320 88,400
2005/04/18 2,360 2,360 2,270 2,275 63,300
2005/04/15 2,400 2,410 2,380 2,385 40,100
2005/04/14 2,435 2,435 2,385 2,410 28,300
2005/04/13 2,450 2,460 2,345 2,440 55,900
2005/04/12 2,535 2,550 2,425 2,450 50,900
2005/04/11 2,530 2,580 2,510 2,530 37,800
2005/04/08 2,500 2,575 2,455 2,530 101,200
2005/04/07 2,535 2,540 2,510 2,520 38,600
2005/04/06 2,530 2,545 2,530 2,535 40,500
2005/04/05 2,570 2,595 2,525 2,530 46,400
2005/04/04 2,615 2,650 2,575 2,580 21,900
2005/04/01 2,575 2,645 2,570 2,615 26,400
2005/03/31 2,570 2,685 2,540 2,685 52,600
2005/03/30 2,565 2,620 2,560 2,610 34,200
2005/03/29 2,690 2,700 2,625 2,645 31,500
2005/03/28 2,620 2,700 2,620 2,685 19,500
2005/03/25 2,630 2,740 2,510 2,740 82,700
2005/03/24 2,730 2,730 2,660 2,670 72,300
2005/03/23 2,780 2,780 2,715 2,735 58,100
2005/03/22 2,795 2,800 2,765 2,770 30,600
2005/03/18 2,770 2,790 2,760 2,765 39,900
2005/03/17 2,760 2,800 2,745 2,755 68,600
2005/03/16 2,825 2,830 2,720 2,745 81,900
2005/03/15 2,860 2,860 2,805 2,840 89,600
2005/03/14 2,795 2,935 2,760 2,880 116,800
2005/03/11 2,730 2,810 2,730 2,800 128,100
2005/03/10 2,715 2,725 2,645 2,720 107,400
2005/03/09 2,575 2,745 2,565 2,715 210,000
2005/03/08 2,490 2,590 2,480 2,570 124,400
2005/03/07 2,490 2,490 2,465 2,470 52,200
2005/03/04 2,475 2,500 2,475 2,480 32,600
2005/03/03 2,480 2,490 2,470 2,485 22,500
2005/03/02 2,480 2,480 2,455 2,480 29,100
2005/03/01 2,460 2,490 2,450 2,480 51,400
2005/02/28 2,445 2,500 2,430 2,500 44,800
2005/02/25 2,395 2,470 2,395 2,445 59,600
2005/02/24 2,400 2,400 2,380 2,395 25,400
2005/02/23 2,390 2,400 2,375 2,395 34,400
2005/02/22 2,355 2,395 2,355 2,385 32,500
2005/02/21 2,360 2,390 2,360 2,375 48,300
2005/02/18 2,400 2,420 2,395 2,400 47,800
2005/02/17 2,385 2,410 2,380 2,400 38,400
2005/02/16 2,410 2,410 2,380 2,395 26,300
2005/02/15 2,470 2,470 2,420 2,430 19,400
2005/02/14 2,450 2,465 2,430 2,445 30,300
2005/02/10 2,400 2,440 2,400 2,425 30,100
2005/02/09 2,440 2,445 2,400 2,405 20,300
2005/02/08 2,445 2,445 2,410 2,440 31,700
2005/02/07 2,450 2,450 2,400 2,410 43,800
2005/02/04 2,360 2,430 2,280 2,415 124,700
2005/02/03 2,400 2,530 2,355 2,380 117,200
2005/02/02 2,295 2,400 2,275 2,390 99,200
2005/02/01 2,215 2,315 2,195 2,310 108,900
2005/01/31 2,130 2,235 2,130 2,175 62,000
2005/01/28 2,125 2,150 2,100 2,140 52,400
2005/01/27 2,090 2,140 2,090 2,115 54,400
2005/01/26 2,055 2,085 2,050 2,075 35,200
2005/01/25 2,055 2,060 2,010 2,055 15,700
2005/01/24 2,030 2,055 2,020 2,035 21,300
2005/01/21 2,005 2,030 2,005 2,030 29,600
2005/01/20 2,000 2,010 1,992 2,005 30,600
2005/01/19 2,000 2,015 1,996 1,999 46,100
2005/01/18 2,000 2,010 1,980 1,990 29,300
2005/01/17 2,000 2,010 1,996 1,996 32,800
2005/01/14 1,968 2,000 1,950 1,994 30,500
2005/01/13 1,968 1,986 1,961 1,968 12,400
2005/01/12 2,000 2,000 1,962 1,966 29,300
2005/01/11 1,980 2,010 1,976 2,010 28,500
2005/01/07 1,999 1,999 1,954 1,973 19,300
2005/01/06 1,996 2,010 1,985 1,998 13,300
2005/01/05 2,040 2,040 2,000 2,000 13,600
2005/01/04 2,045 2,045 2,015 2,040 7,100

このページの先頭へ