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 |