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
2006/12/29 2,005 2,020 2,005 2,005 34,800
2006/12/28 2,000 2,020 2,000 2,005 66,000
2006/12/27 1,993 2,030 1,985 2,000 83,700
2006/12/26 1,992 2,005 1,968 1,984 108,000
2006/12/25 2,035 2,035 1,990 1,992 93,200
2006/12/22 2,055 2,060 2,035 2,035 116,200
2006/12/21 2,065 2,065 2,050 2,060 139,700
2006/12/20 2,040 2,070 2,035 2,070 225,400
2006/12/19 2,025 2,050 2,020 2,030 134,100
2006/12/18 2,015 2,035 2,005 2,030 193,200
2006/12/15 2,025 2,040 2,020 2,020 142,600
2006/12/14 2,030 2,050 2,015 2,040 156,100
2006/12/13 2,050 2,055 2,030 2,040 138,100
2006/12/12 2,090 2,090 2,030 2,045 185,700
2006/12/11 2,050 2,115 2,045 2,100 194,000
2006/12/08 2,025 2,040 2,025 2,035 137,400
2006/12/07 2,070 2,075 2,040 2,045 113,400
2006/12/06 2,050 2,100 2,045 2,070 276,400
2006/12/05 2,050 2,090 2,035 2,045 131,000
2006/12/04 2,020 2,070 2,010 2,055 201,800
2006/12/01 2,065 2,075 2,035 2,045 110,100
2006/11/30 2,090 2,095 2,050 2,060 195,400
2006/11/29 2,095 2,125 2,065 2,085 176,900
2006/11/28 2,025 2,090 1,991 2,055 122,300
2006/11/27 2,005 2,040 1,976 2,025 205,500
2006/11/24 1,960 2,025 1,940 1,985 133,900
2006/11/22 1,958 1,975 1,945 1,959 104,600
2006/11/21 1,927 1,979 1,925 1,950 300,400
2006/11/20 1,972 2,005 1,927 1,927 135,900
2006/11/17 2,010 2,010 1,959 1,965 141,100
2006/11/16 2,005 2,025 1,992 1,992 84,600
2006/11/15 2,050 2,055 2,000 2,015 194,900
2006/11/14 1,974 2,015 1,959 2,010 243,300
2006/11/13 1,925 1,988 1,923 1,974 151,500
2006/11/10 1,975 1,980 1,933 1,936 134,100
2006/11/09 1,980 2,000 1,952 1,975 90,800
2006/11/08 2,090 2,090 2,015 2,025 115,200
2006/11/07 2,190 2,190 2,110 2,115 71,300
2006/11/06 2,150 2,200 2,130 2,185 58,700
2006/11/02 2,190 2,200 2,140 2,180 75,100
2006/11/01 2,240 2,240 2,190 2,200 89,900
2006/10/31 2,210 2,245 2,195 2,225 30,000
2006/10/30 2,270 2,270 2,205 2,205 75,300
2006/10/27 2,300 2,305 2,260 2,275 73,500
2006/10/26 2,330 2,330 2,300 2,310 43,300
2006/10/25 2,345 2,355 2,320 2,325 51,000
2006/10/24 2,365 2,365 2,320 2,325 44,600
2006/10/23 2,315 2,360 2,310 2,360 53,200
2006/10/20 2,300 2,325 2,290 2,305 44,900
2006/10/19 2,300 2,330 2,285 2,300 42,400
2006/10/18 2,290 2,325 2,275 2,290 25,500
2006/10/17 2,325 2,330 2,295 2,295 23,000
2006/10/16 2,310 2,350 2,295 2,310 42,500
2006/10/13 2,275 2,300 2,255 2,275 74,400
2006/10/12 2,290 2,325 2,270 2,275 54,200
2006/10/11 2,375 2,415 2,285 2,290 65,600
2006/10/10 2,380 2,395 2,325 2,340 67,600
2006/10/06 2,425 2,440 2,365 2,400 69,100
2006/10/05 2,390 2,415 2,360 2,400 45,100
2006/10/04 2,400 2,430 2,315 2,340 65,900
2006/10/03 2,430 2,435 2,390 2,395 68,200
2006/10/02 2,445 2,460 2,435 2,440 43,000
2006/09/29 2,470 2,470 2,440 2,445 51,300
2006/09/28 2,440 2,485 2,400 2,455 101,200
2006/09/27 2,445 2,455 2,415 2,445 45,200
2006/09/26 2,435 2,465 2,420 2,430 33,100
2006/09/25 2,435 2,460 2,260 2,410 52,900
2006/09/22 2,450 2,490 2,445 2,450 36,200
2006/09/21 2,470 2,500 2,460 2,485 46,300
2006/09/20 2,520 2,520 2,460 2,465 33,000
2006/09/19 2,510 2,560 2,490 2,520 24,900
2006/09/15 2,500 2,500 2,460 2,490 25,600
2006/09/14 2,455 2,495 2,455 2,485 26,700
2006/09/13 2,480 2,510 2,455 2,455 55,800
2006/09/12 2,520 2,525 2,485 2,490 32,400
2006/09/11 2,535 2,535 2,505 2,505 40,100
2006/09/08 2,460 2,535 2,455 2,505 137,100
2006/09/07 2,540 2,540 2,500 2,500 85,700
2006/09/06 2,625 2,625 2,525 2,540 112,400
2006/09/05 2,750 2,755 2,620 2,625 132,600
2006/09/04 2,760 2,780 2,740 2,740 25,200
2006/09/01 2,765 2,770 2,730 2,735 17,800
2006/08/31 2,675 2,775 2,655 2,750 38,700
2006/08/30 2,715 2,730 2,660 2,675 24,000
2006/08/29 2,715 2,725 2,680 2,705 21,100
2006/08/28 2,770 2,775 2,670 2,680 23,800
2006/08/25 2,780 2,800 2,755 2,765 24,600
2006/08/24 2,790 2,800 2,725 2,740 30,400
2006/08/23 2,830 2,830 2,790 2,795 20,900
2006/08/22 2,820 2,840 2,780 2,830 36,200
2006/08/21 2,860 2,895 2,800 2,800 29,700
2006/08/18 2,900 2,900 2,815 2,835 39,900
2006/08/17 2,850 2,905 2,845 2,860 81,200
2006/08/16 2,795 2,820 2,770 2,820 23,600
2006/08/15 2,770 2,785 2,735 2,755 28,200
2006/08/14 2,695 2,810 2,655 2,810 24,800
2006/08/11 2,760 2,790 2,700 2,735 27,800
2006/08/10 2,760 2,810 2,740 2,760 34,200
2006/08/09 2,735 2,790 2,660 2,785 56,700
2006/08/08 2,645 2,775 2,620 2,765 102,000
2006/08/07 2,655 2,665 2,575 2,580 56,900
2006/08/04 2,595 2,650 2,595 2,650 38,800
2006/08/03 2,620 2,625 2,580 2,590 17,700
2006/08/02 2,570 2,620 2,560 2,620 31,600
2006/08/01 2,570 2,590 2,540 2,570 30,300
2006/07/31 2,520 2,555 2,515 2,535 56,400
2006/07/28 2,540 2,540 2,500 2,515 20,300
2006/07/27 2,515 2,545 2,490 2,515 17,300
2006/07/26 2,570 2,580 2,485 2,495 42,900
2006/07/25 2,525 2,585 2,510 2,565 26,200
2006/07/24 2,495 2,590 2,490 2,565 43,300
2006/07/21 2,550 2,560 2,475 2,525 85,600
2006/07/20 2,500 2,575 2,480 2,550 46,000
2006/07/19 2,490 2,565 2,430 2,445 69,500
2006/07/18 2,500 2,530 2,450 2,450 85,000
2006/07/14 2,600 2,640 2,565 2,570 44,300
2006/07/13 2,695 2,695 2,610 2,640 39,900
2006/07/12 2,730 2,730 2,645 2,695 54,800
2006/07/11 2,720 2,750 2,675 2,685 52,700
2006/07/10 2,610 2,765 2,580 2,760 52,700
2006/07/07 2,690 2,705 2,650 2,660 42,600
2006/07/06 2,725 2,725 2,670 2,680 38,500
2006/07/05 2,750 2,770 2,710 2,735 71,300
2006/07/04 2,760 2,805 2,760 2,790 31,500
2006/07/03 2,720 2,765 2,720 2,745 35,000
2006/06/30 2,665 2,710 2,655 2,690 44,200
2006/06/29 2,655 2,685 2,625 2,645 23,200
2006/06/28 2,725 2,760 2,635 2,655 60,000
2006/06/27 2,750 2,750 2,715 2,725 27,500
2006/06/26 2,730 2,735 2,700 2,710 26,200
2006/06/23 2,720 2,720 2,660 2,700 40,400
2006/06/22 2,660 2,740 2,655 2,740 42,100
2006/06/21 2,685 2,685 2,560 2,625 60,800
2006/06/20 2,685 2,685 2,630 2,645 29,000
2006/06/19 2,700 2,725 2,660 2,675 45,800
2006/06/16 2,750 2,750 2,660 2,670 64,400
2006/06/15 2,570 2,685 2,570 2,635 81,800
2006/06/14 2,640 2,725 2,540 2,565 103,300
2006/06/13 2,700 2,765 2,620 2,640 86,000
2006/06/12 2,520 2,730 2,520 2,710 102,100
2006/06/09 2,465 2,560 2,465 2,520 144,700
2006/06/08 2,635 2,635 2,415 2,460 108,600
2006/06/07 2,800 2,805 2,705 2,705 57,600
2006/06/06 2,840 2,860 2,810 2,820 40,600
2006/06/05 2,830 2,880 2,800 2,840 49,100
2006/06/02 2,850 2,895 2,750 2,830 73,900
2006/06/01 2,915 2,985 2,800 2,850 32,200
2006/05/31 2,900 2,965 2,875 2,900 50,600
2006/05/30 2,960 2,980 2,900 2,970 60,200
2006/05/29 3,000 3,000 2,945 2,970 75,200
2006/05/26 3,000 3,050 2,955 2,995 84,800
2006/05/25 3,010 3,090 3,010 3,050 42,500
2006/05/24 2,995 3,020 2,900 3,000 70,000
2006/05/23 3,000 3,060 2,970 3,000 63,400
2006/05/22 3,050 3,100 3,000 3,000 31,400
2006/05/19 3,010 3,100 3,000 3,030 29,000
2006/05/18 3,050 3,060 2,985 3,010 33,000
2006/05/17 3,120 3,130 3,040 3,100 29,100
2006/05/16 3,150 3,190 3,090 3,120 49,900
2006/05/15 3,180 3,230 3,140 3,200 31,900
2006/05/12 3,220 3,250 3,190 3,210 61,100
2006/05/11 3,260 3,310 3,230 3,260 32,300
2006/05/10 3,320 3,340 3,280 3,310 67,600
2006/05/09 3,360 3,390 3,330 3,330 30,200
2006/05/08 3,420 3,420 3,370 3,390 51,300
2006/05/02 3,360 3,420 3,340 3,390 47,400
2006/05/01 3,360 3,390 3,340 3,370 31,400
2006/04/28 3,310 3,360 3,280 3,350 49,600
2006/04/27 3,410 3,420 3,380 3,390 26,000
2006/04/26 3,390 3,400 3,330 3,400 31,300
2006/04/25 3,320 3,400 3,300 3,390 35,300
2006/04/24 3,470 3,470 3,330 3,350 89,600
2006/04/21 3,410 3,440 3,380 3,430 49,300
2006/04/20 3,450 3,460 3,370 3,380 30,700
2006/04/19 3,400 3,460 3,390 3,430 57,400
2006/04/18 3,290 3,380 3,250 3,360 40,500
2006/04/17 3,390 3,400 3,300 3,340 46,700
2006/04/14 3,380 3,390 3,330 3,360 39,300
2006/04/13 3,350 3,390 3,220 3,330 47,600
2006/04/12 3,420 3,440 3,320 3,340 64,500
2006/04/11 3,500 3,500 3,410 3,420 59,100
2006/04/10 3,410 3,490 3,410 3,480 163,300
2006/04/07 3,250 3,390 3,250 3,390 165,300
2006/04/06 3,180 3,220 3,170 3,220 46,200
2006/04/05 3,220 3,230 3,170 3,170 78,000
2006/04/04 3,230 3,240 3,200 3,210 61,600
2006/04/03 3,220 3,250 3,190 3,230 98,900
2006/03/31 3,260 3,260 3,190 3,210 72,500
2006/03/30 3,250 3,250 3,180 3,220 75,400
2006/03/29 3,170 3,230 3,160 3,200 54,900
2006/03/28 3,220 3,250 3,150 3,170 93,500
2006/03/27 3,030 3,200 3,030 3,200 105,500
2006/03/24 3,050 3,080 3,020 3,050 52,200
2006/03/23 3,130 3,130 3,050 3,050 40,600
2006/03/22 3,150 3,150 3,070 3,100 93,200
2006/03/20 3,100 3,140 3,060 3,100 64,700
2006/03/17 3,110 3,140 3,050 3,080 50,400
2006/03/16 3,200 3,200 3,060 3,080 77,900
2006/03/15 3,290 3,290 3,130 3,160 88,000
2006/03/14 3,270 3,270 3,200 3,250 109,300
2006/03/13 3,170 3,250 3,100 3,200 85,200
2006/03/10 3,110 3,130 3,050 3,090 130,500
2006/03/09 3,050 3,230 3,020 3,100 124,500
2006/03/08 3,040 3,090 3,030 3,070 53,800
2006/03/07 3,100 3,170 3,050 3,050 101,200
2006/03/06 3,200 3,200 3,080 3,100 116,500
2006/03/03 3,300 3,350 3,170 3,250 115,400
2006/03/02 3,460 3,530 3,300 3,360 134,800
2006/03/01 3,500 3,560 3,420 3,480 116,100
2006/02/28 3,560 3,600 3,400 3,550 163,700
2006/02/27 3,590 3,600 3,530 3,570 240,500
2006/02/24 3,150 3,390 3,150 3,370 244,800
2006/02/23 3,000 3,180 3,000 3,150 144,300
2006/02/22 2,990 3,050 2,980 3,000 61,800
2006/02/21 2,980 3,030 2,950 3,020 185,400
2006/02/20 2,925 3,040 2,905 2,970 170,200
2006/02/17 2,840 2,950 2,810 2,925 149,500
2006/02/16 2,965 2,965 2,865 2,880 65,900
2006/02/15 2,960 2,995 2,915 2,945 96,000
2006/02/14 2,920 2,925 2,710 2,800 103,300
2006/02/13 3,020 3,080 2,850 2,915 105,300
2006/02/10 3,140 3,200 3,040 3,060 74,200
2006/02/09 3,150 3,170 3,080 3,140 84,300
2006/02/08 3,150 3,230 3,150 3,150 74,100
2006/02/07 3,200 3,200 3,120 3,150 100,600
2006/02/06 3,270 3,300 3,110 3,180 159,100
2006/02/03 3,250 3,280 3,170 3,230 144,100
2006/02/02 3,440 3,500 3,270 3,290 157,600
2006/02/01 3,510 3,510 3,440 3,440 57,900
2006/01/31 3,680 3,700 3,500 3,510 67,400
2006/01/30 3,660 3,720 3,630 3,630 45,800
2006/01/27 3,590 3,650 3,550 3,640 77,700
2006/01/26 3,540 3,580 3,530 3,560 14,200
2006/01/25 3,580 3,590 3,510 3,540 50,100
2006/01/24 3,600 3,600 3,530 3,540 35,300
2006/01/23 3,530 3,610 3,420 3,510 46,800
2006/01/20 3,610 3,650 3,500 3,540 57,000
2006/01/19 3,380 3,590 3,380 3,580 60,400
2006/01/18 3,520 3,560 3,300 3,390 47,900
2006/01/17 3,620 3,620 3,530 3,550 33,700
2006/01/16 3,570 3,650 3,510 3,620 75,100
2006/01/13 3,690 3,730 3,590 3,620 74,600
2006/01/12 3,760 3,800 3,710 3,740 94,000
2006/01/11 3,690 3,770 3,590 3,760 104,200
2006/01/10 3,830 3,860 3,620 3,700 73,200
2006/01/06 3,900 3,910 3,810 3,820 64,500
2006/01/05 3,890 4,000 3,870 3,890 54,500
2006/01/04 3,870 3,880 3,780 3,860 21,100

このページの先頭へ