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 |