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 |
---|---|---|---|---|---|
2007/12/28 | 1,401 | 1,409 | 1,381 | 1,386 | 47,000 |
2007/12/27 | 1,435 | 1,458 | 1,421 | 1,441 | 52,600 |
2007/12/26 | 1,427 | 1,453 | 1,420 | 1,444 | 87,400 |
2007/12/25 | 1,430 | 1,439 | 1,393 | 1,411 | 130,400 |
2007/12/21 | 1,424 | 1,427 | 1,402 | 1,422 | 172,200 |
2007/12/20 | 1,421 | 1,436 | 1,405 | 1,415 | 141,100 |
2007/12/19 | 1,442 | 1,456 | 1,421 | 1,421 | 98,100 |
2007/12/18 | 1,428 | 1,462 | 1,414 | 1,458 | 174,500 |
2007/12/17 | 1,441 | 1,471 | 1,435 | 1,441 | 131,300 |
2007/12/14 | 1,463 | 1,495 | 1,443 | 1,461 | 186,700 |
2007/12/13 | 1,495 | 1,496 | 1,470 | 1,477 | 155,500 |
2007/12/12 | 1,451 | 1,494 | 1,451 | 1,488 | 75,200 |
2007/12/11 | 1,501 | 1,528 | 1,496 | 1,504 | 193,300 |
2007/12/10 | 1,517 | 1,526 | 1,495 | 1,508 | 115,500 |
2007/12/07 | 1,503 | 1,534 | 1,495 | 1,517 | 226,400 |
2007/12/06 | 1,510 | 1,510 | 1,445 | 1,469 | 140,900 |
2007/12/05 | 1,457 | 1,488 | 1,422 | 1,482 | 98,800 |
2007/12/04 | 1,481 | 1,493 | 1,451 | 1,458 | 163,200 |
2007/12/03 | 1,548 | 1,550 | 1,485 | 1,514 | 239,700 |
2007/11/30 | 1,480 | 1,539 | 1,465 | 1,528 | 299,500 |
2007/11/29 | 1,450 | 1,480 | 1,450 | 1,480 | 169,900 |
2007/11/28 | 1,423 | 1,432 | 1,383 | 1,420 | 160,800 |
2007/11/27 | 1,350 | 1,428 | 1,326 | 1,420 | 228,500 |
2007/11/26 | 1,312 | 1,377 | 1,312 | 1,359 | 202,300 |
2007/11/22 | 1,340 | 1,354 | 1,302 | 1,312 | 213,900 |
2007/11/21 | 1,360 | 1,360 | 1,337 | 1,356 | 222,000 |
2007/11/20 | 1,296 | 1,360 | 1,284 | 1,360 | 354,700 |
2007/11/19 | 1,346 | 1,359 | 1,275 | 1,295 | 307,500 |
2007/11/16 | 1,320 | 1,352 | 1,313 | 1,346 | 147,600 |
2007/11/15 | 1,369 | 1,376 | 1,330 | 1,347 | 315,700 |
2007/11/14 | 1,317 | 1,357 | 1,307 | 1,350 | 396,600 |
2007/11/13 | 1,306 | 1,332 | 1,275 | 1,296 | 305,800 |
2007/11/12 | 1,300 | 1,320 | 1,286 | 1,289 | 419,500 |
2007/11/09 | 1,302 | 1,353 | 1,300 | 1,306 | 291,800 |
2007/11/08 | 1,308 | 1,338 | 1,291 | 1,304 | 219,700 |
2007/11/07 | 1,395 | 1,395 | 1,343 | 1,343 | 183,500 |
2007/11/06 | 1,360 | 1,396 | 1,352 | 1,361 | 141,500 |
2007/11/05 | 1,361 | 1,393 | 1,340 | 1,358 | 358,600 |
2007/11/02 | 1,372 | 1,383 | 1,340 | 1,366 | 254,600 |
2007/11/01 | 1,402 | 1,439 | 1,395 | 1,428 | 364,100 |
2007/10/31 | 1,363 | 1,409 | 1,363 | 1,407 | 224,700 |
2007/10/30 | 1,350 | 1,394 | 1,345 | 1,392 | 340,100 |
2007/10/29 | 1,303 | 1,354 | 1,302 | 1,345 | 336,000 |
2007/10/26 | 1,289 | 1,306 | 1,277 | 1,297 | 275,100 |
2007/10/25 | 1,281 | 1,303 | 1,258 | 1,279 | 410,500 |
2007/10/24 | 1,303 | 1,335 | 1,281 | 1,292 | 368,300 |
2007/10/23 | 1,326 | 1,340 | 1,294 | 1,321 | 439,800 |
2007/10/22 | 1,300 | 1,340 | 1,266 | 1,310 | 327,100 |
2007/10/19 | 1,390 | 1,390 | 1,335 | 1,340 | 515,700 |
2007/10/18 | 1,381 | 1,430 | 1,370 | 1,392 | 302,400 |
2007/10/17 | 1,417 | 1,421 | 1,356 | 1,381 | 578,600 |
2007/10/16 | 1,530 | 1,551 | 1,453 | 1,460 | 366,400 |
2007/10/15 | 1,605 | 1,617 | 1,525 | 1,547 | 183,800 |
2007/10/12 | 1,635 | 1,660 | 1,604 | 1,605 | 98,200 |
2007/10/11 | 1,611 | 1,680 | 1,600 | 1,643 | 206,200 |
2007/10/10 | 1,617 | 1,640 | 1,596 | 1,610 | 130,900 |
2007/10/09 | 1,630 | 1,643 | 1,605 | 1,617 | 146,200 |
2007/10/05 | 1,600 | 1,635 | 1,574 | 1,603 | 300,700 |
2007/10/04 | 1,585 | 1,648 | 1,570 | 1,622 | 157,300 |
2007/10/03 | 1,550 | 1,589 | 1,525 | 1,585 | 173,800 |
2007/10/02 | 1,540 | 1,570 | 1,522 | 1,551 | 102,100 |
2007/10/01 | 1,549 | 1,549 | 1,481 | 1,532 | 196,000 |
2007/09/28 | 1,569 | 1,569 | 1,495 | 1,501 | 154,100 |
2007/09/27 | 1,485 | 1,565 | 1,485 | 1,539 | 251,000 |
2007/09/26 | 1,430 | 1,515 | 1,420 | 1,503 | 221,900 |
2007/09/25 | 1,396 | 1,436 | 1,359 | 1,390 | 443,000 |
2007/09/21 | 1,475 | 1,487 | 1,410 | 1,436 | 224,100 |
2007/09/20 | 1,533 | 1,556 | 1,461 | 1,487 | 254,500 |
2007/09/19 | 1,510 | 1,569 | 1,510 | 1,528 | 242,500 |
2007/09/18 | 1,561 | 1,570 | 1,477 | 1,486 | 418,900 |
2007/09/14 | 1,591 | 1,652 | 1,558 | 1,619 | 243,100 |
2007/09/13 | 1,565 | 1,573 | 1,545 | 1,561 | 102,400 |
2007/09/12 | 1,562 | 1,591 | 1,545 | 1,557 | 161,200 |
2007/09/11 | 1,567 | 1,596 | 1,546 | 1,578 | 217,100 |
2007/09/10 | 1,560 | 1,616 | 1,544 | 1,566 | 182,900 |
2007/09/07 | 1,616 | 1,657 | 1,581 | 1,611 | 238,500 |
2007/09/06 | 1,670 | 1,689 | 1,605 | 1,630 | 274,500 |
2007/09/05 | 1,772 | 1,793 | 1,684 | 1,698 | 224,900 |
2007/09/04 | 1,791 | 1,820 | 1,772 | 1,797 | 74,000 |
2007/09/03 | 1,853 | 1,855 | 1,770 | 1,800 | 139,400 |
2007/08/31 | 1,777 | 1,855 | 1,777 | 1,855 | 241,000 |
2007/08/30 | 1,770 | 1,807 | 1,761 | 1,807 | 253,100 |
2007/08/29 | 1,700 | 1,720 | 1,680 | 1,711 | 160,400 |
2007/08/28 | 1,710 | 1,759 | 1,710 | 1,739 | 148,300 |
2007/08/27 | 1,735 | 1,780 | 1,723 | 1,770 | 271,400 |
2007/08/24 | 1,680 | 1,691 | 1,650 | 1,681 | 125,800 |
2007/08/23 | 1,646 | 1,711 | 1,645 | 1,710 | 251,500 |
2007/08/22 | 1,603 | 1,648 | 1,580 | 1,641 | 477,400 |
2007/08/21 | 1,600 | 1,645 | 1,580 | 1,607 | 227,600 |
2007/08/20 | 1,700 | 1,700 | 1,573 | 1,605 | 289,600 |
2007/08/17 | 1,690 | 1,705 | 1,600 | 1,602 | 291,100 |
2007/08/16 | 1,688 | 1,715 | 1,622 | 1,711 | 358,600 |
2007/08/15 | 1,786 | 1,805 | 1,682 | 1,694 | 364,000 |
2007/08/14 | 1,750 | 1,823 | 1,750 | 1,810 | 448,600 |
2007/08/13 | 1,663 | 1,794 | 1,651 | 1,739 | 391,900 |
2007/08/10 | 1,703 | 1,761 | 1,671 | 1,693 | 264,000 |
2007/08/09 | 1,751 | 1,776 | 1,703 | 1,744 | 474,000 |
2007/08/08 | 1,817 | 1,839 | 1,752 | 1,776 | 437,000 |
2007/08/07 | 1,830 | 1,875 | 1,817 | 1,829 | 172,100 |
2007/08/06 | 1,888 | 1,888 | 1,806 | 1,840 | 399,600 |
2007/08/03 | 1,911 | 1,914 | 1,878 | 1,888 | 274,200 |
2007/08/02 | 1,940 | 1,950 | 1,910 | 1,923 | 215,600 |
2007/08/01 | 1,940 | 1,958 | 1,904 | 1,929 | 360,100 |
2007/07/31 | 1,878 | 1,991 | 1,865 | 1,970 | 347,300 |
2007/07/30 | 1,798 | 1,863 | 1,780 | 1,857 | 107,400 |
2007/07/27 | 1,830 | 1,844 | 1,818 | 1,820 | 173,600 |
2007/07/26 | 1,880 | 1,894 | 1,841 | 1,862 | 129,400 |
2007/07/25 | 1,847 | 1,891 | 1,821 | 1,880 | 230,700 |
2007/07/24 | 1,930 | 1,950 | 1,863 | 1,887 | 253,800 |
2007/07/23 | 1,930 | 1,950 | 1,911 | 1,931 | 107,800 |
2007/07/20 | 1,950 | 1,967 | 1,945 | 1,960 | 96,300 |
2007/07/19 | 1,951 | 1,974 | 1,932 | 1,952 | 126,200 |
2007/07/18 | 1,990 | 1,990 | 1,918 | 1,950 | 256,300 |
2007/07/17 | 2,030 | 2,035 | 1,990 | 1,997 | 166,600 |
2007/07/13 | 2,030 | 2,045 | 2,020 | 2,030 | 120,700 |
2007/07/12 | 2,035 | 2,065 | 2,030 | 2,045 | 84,900 |
2007/07/11 | 2,060 | 2,065 | 2,030 | 2,030 | 113,700 |
2007/07/10 | 2,050 | 2,075 | 2,050 | 2,070 | 76,100 |
2007/07/09 | 2,055 | 2,065 | 2,040 | 2,055 | 89,900 |
2007/07/06 | 2,070 | 2,090 | 2,045 | 2,065 | 106,300 |
2007/07/05 | 2,065 | 2,095 | 2,065 | 2,080 | 66,200 |
2007/07/04 | 2,115 | 2,115 | 2,070 | 2,070 | 72,300 |
2007/07/03 | 2,130 | 2,135 | 2,075 | 2,095 | 190,100 |
2007/07/02 | 2,060 | 2,125 | 2,060 | 2,105 | 175,800 |
2007/06/29 | 2,035 | 2,085 | 2,035 | 2,050 | 140,700 |
2007/06/28 | 2,020 | 2,050 | 2,020 | 2,045 | 231,100 |
2007/06/27 | 2,050 | 2,055 | 2,010 | 2,015 | 381,900 |
2007/06/26 | 2,055 | 2,075 | 2,045 | 2,065 | 195,100 |
2007/06/25 | 2,100 | 2,110 | 2,050 | 2,065 | 312,800 |
2007/06/22 | 2,125 | 2,135 | 2,090 | 2,100 | 216,500 |
2007/06/21 | 2,080 | 2,105 | 2,075 | 2,100 | 178,100 |
2007/06/20 | 2,105 | 2,105 | 2,060 | 2,065 | 169,500 |
2007/06/19 | 2,115 | 2,120 | 2,080 | 2,095 | 183,400 |
2007/06/18 | 2,140 | 2,150 | 2,105 | 2,115 | 185,500 |
2007/06/15 | 2,125 | 2,160 | 2,125 | 2,145 | 218,500 |
2007/06/14 | 2,115 | 2,145 | 2,115 | 2,115 | 86,800 |
2007/06/13 | 2,115 | 2,135 | 2,105 | 2,105 | 127,500 |
2007/06/12 | 2,195 | 2,200 | 2,115 | 2,120 | 173,500 |
2007/06/11 | 2,200 | 2,220 | 2,175 | 2,190 | 143,400 |
2007/06/08 | 2,175 | 2,190 | 2,100 | 2,185 | 198,500 |
2007/06/07 | 2,175 | 2,195 | 2,155 | 2,170 | 182,800 |
2007/06/06 | 2,210 | 2,245 | 2,210 | 2,220 | 179,400 |
2007/06/05 | 2,170 | 2,245 | 2,170 | 2,205 | 222,300 |
2007/06/04 | 2,295 | 2,315 | 2,235 | 2,245 | 142,900 |
2007/06/01 | 2,305 | 2,335 | 2,290 | 2,295 | 166,800 |
2007/05/31 | 2,335 | 2,370 | 2,280 | 2,310 | 140,100 |
2007/05/30 | 2,310 | 2,330 | 2,265 | 2,310 | 262,800 |
2007/05/29 | 2,325 | 2,385 | 2,325 | 2,350 | 133,500 |
2007/05/28 | 2,330 | 2,390 | 2,305 | 2,365 | 107,400 |
2007/05/25 | 2,340 | 2,345 | 2,290 | 2,315 | 192,200 |
2007/05/24 | 2,400 | 2,400 | 2,330 | 2,360 | 182,700 |
2007/05/23 | 2,405 | 2,465 | 2,385 | 2,390 | 188,300 |
2007/05/22 | 2,255 | 2,300 | 2,255 | 2,295 | 146,800 |
2007/05/21 | 2,300 | 2,350 | 2,235 | 2,250 | 245,600 |
2007/05/18 | 2,380 | 2,415 | 2,255 | 2,300 | 130,400 |
2007/05/17 | 2,390 | 2,445 | 2,370 | 2,380 | 126,800 |
2007/05/16 | 2,420 | 2,435 | 2,380 | 2,385 | 105,000 |
2007/05/15 | 2,480 | 2,485 | 2,440 | 2,445 | 59,400 |
2007/05/14 | 2,525 | 2,560 | 2,475 | 2,480 | 112,600 |
2007/05/11 | 2,510 | 2,545 | 2,475 | 2,535 | 154,000 |
2007/05/10 | 2,550 | 2,570 | 2,515 | 2,515 | 140,200 |
2007/05/09 | 2,530 | 2,580 | 2,530 | 2,565 | 103,200 |
2007/05/08 | 2,570 | 2,595 | 2,550 | 2,565 | 161,300 |
2007/05/07 | 2,635 | 2,660 | 2,605 | 2,610 | 219,200 |
2007/05/02 | 2,595 | 2,610 | 2,560 | 2,605 | 165,700 |
2007/05/01 | 2,570 | 2,605 | 2,545 | 2,560 | 145,100 |
2007/04/27 | 2,555 | 2,575 | 2,505 | 2,565 | 298,100 |
2007/04/26 | 2,425 | 2,560 | 2,400 | 2,515 | 478,100 |
2007/04/25 | 2,495 | 2,500 | 2,420 | 2,430 | 234,200 |
2007/04/24 | 2,455 | 2,485 | 2,420 | 2,485 | 276,500 |
2007/04/23 | 2,550 | 2,570 | 2,440 | 2,475 | 358,500 |
2007/04/20 | 2,615 | 2,620 | 2,540 | 2,560 | 201,300 |
2007/04/19 | 2,615 | 2,625 | 2,580 | 2,600 | 212,800 |
2007/04/18 | 2,620 | 2,670 | 2,610 | 2,655 | 170,300 |
2007/04/17 | 2,705 | 2,725 | 2,585 | 2,620 | 237,600 |
2007/04/16 | 2,685 | 2,700 | 2,635 | 2,675 | 159,100 |
2007/04/13 | 2,680 | 2,695 | 2,585 | 2,605 | 256,800 |
2007/04/12 | 2,680 | 2,700 | 2,635 | 2,695 | 116,000 |
2007/04/11 | 2,750 | 2,750 | 2,710 | 2,730 | 165,900 |
2007/04/10 | 2,775 | 2,810 | 2,745 | 2,760 | 249,000 |
2007/04/09 | 2,825 | 2,830 | 2,770 | 2,775 | 239,900 |
2007/04/06 | 2,855 | 2,880 | 2,820 | 2,855 | 133,500 |
2007/04/05 | 2,795 | 2,870 | 2,790 | 2,860 | 301,100 |
2007/04/04 | 2,790 | 2,820 | 2,750 | 2,795 | 213,800 |
2007/04/03 | 2,690 | 2,745 | 2,690 | 2,725 | 153,600 |
2007/04/02 | 2,760 | 2,790 | 2,685 | 2,690 | 222,200 |
2007/03/30 | 2,775 | 2,810 | 2,735 | 2,755 | 164,400 |
2007/03/29 | 2,715 | 2,780 | 2,695 | 2,765 | 156,600 |
2007/03/28 | 2,725 | 2,825 | 2,725 | 2,770 | 189,400 |
2007/03/27 | 2,755 | 2,755 | 2,655 | 2,685 | 74,900 |
2007/03/26 | 2,720 | 2,750 | 2,670 | 2,740 | 83,900 |
2007/03/23 | 2,685 | 2,715 | 2,665 | 2,680 | 166,100 |
2007/03/22 | 2,705 | 2,745 | 2,700 | 2,700 | 101,300 |
2007/03/20 | 2,720 | 2,750 | 2,645 | 2,685 | 180,000 |
2007/03/19 | 2,615 | 2,760 | 2,595 | 2,710 | 238,800 |
2007/03/16 | 2,670 | 2,670 | 2,600 | 2,615 | 194,500 |
2007/03/15 | 2,720 | 2,760 | 2,680 | 2,690 | 138,700 |
2007/03/14 | 2,685 | 2,690 | 2,610 | 2,640 | 292,800 |
2007/03/13 | 2,855 | 2,855 | 2,730 | 2,740 | 206,700 |
2007/03/12 | 2,865 | 2,890 | 2,795 | 2,855 | 272,500 |
2007/03/09 | 2,730 | 2,920 | 2,730 | 2,885 | 490,000 |
2007/03/08 | 2,565 | 2,690 | 2,555 | 2,680 | 177,300 |
2007/03/07 | 2,675 | 2,675 | 2,565 | 2,600 | 309,500 |
2007/03/06 | 2,510 | 2,595 | 2,510 | 2,595 | 310,100 |
2007/03/05 | 2,480 | 2,480 | 2,380 | 2,435 | 254,100 |
2007/03/02 | 2,470 | 2,495 | 2,435 | 2,490 | 166,200 |
2007/03/01 | 2,500 | 2,565 | 2,420 | 2,475 | 291,900 |
2007/02/28 | 2,320 | 2,530 | 2,320 | 2,520 | 355,900 |
2007/02/27 | 2,645 | 2,680 | 2,520 | 2,600 | 370,700 |
2007/02/26 | 2,790 | 2,790 | 2,600 | 2,640 | 661,200 |
2007/02/23 | 2,520 | 2,810 | 2,520 | 2,800 | 742,900 |
2007/02/22 | 2,440 | 2,520 | 2,430 | 2,490 | 747,000 |
2007/02/21 | 2,220 | 2,475 | 2,215 | 2,385 | 1,196,100 |
2007/02/20 | 2,165 | 2,225 | 2,150 | 2,205 | 322,700 |
2007/02/19 | 2,170 | 2,185 | 2,145 | 2,160 | 354,000 |
2007/02/16 | 2,140 | 2,170 | 2,120 | 2,150 | 369,200 |
2007/02/15 | 2,095 | 2,135 | 2,080 | 2,130 | 207,700 |
2007/02/14 | 2,095 | 2,105 | 2,070 | 2,080 | 200,000 |
2007/02/13 | 2,105 | 2,165 | 2,100 | 2,100 | 250,300 |
2007/02/09 | 2,065 | 2,110 | 2,060 | 2,095 | 306,600 |
2007/02/08 | 2,065 | 2,065 | 2,050 | 2,050 | 71,200 |
2007/02/07 | 2,070 | 2,075 | 2,060 | 2,060 | 122,300 |
2007/02/06 | 2,060 | 2,075 | 2,050 | 2,060 | 144,000 |
2007/02/05 | 2,065 | 2,065 | 2,045 | 2,050 | 187,900 |
2007/02/02 | 2,045 | 2,080 | 2,035 | 2,060 | 288,100 |
2007/02/01 | 2,035 | 2,045 | 2,025 | 2,035 | 128,500 |
2007/01/31 | 2,035 | 2,040 | 2,025 | 2,030 | 81,600 |
2007/01/30 | 2,045 | 2,055 | 2,010 | 2,015 | 168,400 |
2007/01/29 | 2,045 | 2,045 | 2,020 | 2,030 | 143,300 |
2007/01/26 | 2,020 | 2,045 | 2,020 | 2,040 | 184,100 |
2007/01/25 | 2,050 | 2,050 | 2,020 | 2,020 | 97,600 |
2007/01/24 | 2,070 | 2,075 | 2,035 | 2,040 | 273,900 |
2007/01/23 | 2,065 | 2,080 | 2,045 | 2,065 | 372,600 |
2007/01/22 | 2,055 | 2,070 | 2,055 | 2,070 | 209,000 |
2007/01/19 | 2,065 | 2,065 | 2,040 | 2,050 | 183,400 |
2007/01/18 | 2,055 | 2,070 | 2,045 | 2,065 | 169,800 |
2007/01/17 | 2,035 | 2,050 | 2,005 | 2,040 | 204,200 |
2007/01/16 | 2,050 | 2,055 | 2,040 | 2,050 | 141,300 |
2007/01/15 | 2,050 | 2,085 | 2,045 | 2,070 | 199,500 |
2007/01/12 | 2,015 | 2,070 | 2,015 | 2,060 | 242,600 |
2007/01/11 | 2,015 | 2,030 | 2,010 | 2,015 | 82,600 |
2007/01/10 | 2,035 | 2,035 | 2,010 | 2,010 | 89,400 |
2007/01/09 | 2,005 | 2,040 | 2,005 | 2,030 | 76,800 |
2007/01/05 | 2,045 | 2,055 | 2,005 | 2,005 | 74,600 |
2007/01/04 | 2,010 | 2,050 | 2,010 | 2,050 | 110,500 |