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 |
---|---|---|---|---|---|
2009/12/30 | 1,086 | 1,086 | 1,052 | 1,060 | 39,400 |
2009/12/29 | 1,058 | 1,075 | 1,047 | 1,071 | 42,500 |
2009/12/28 | 1,043 | 1,066 | 1,028 | 1,058 | 79,700 |
2009/12/25 | 1,062 | 1,068 | 1,038 | 1,046 | 50,500 |
2009/12/24 | 1,067 | 1,074 | 1,040 | 1,052 | 94,600 |
2009/12/22 | 1,084 | 1,093 | 1,054 | 1,066 | 142,200 |
2009/12/21 | 1,140 | 1,140 | 1,094 | 1,094 | 61,800 |
2009/12/18 | 1,124 | 1,136 | 1,117 | 1,132 | 67,600 |
2009/12/17 | 1,139 | 1,140 | 1,118 | 1,123 | 42,000 |
2009/12/16 | 1,147 | 1,167 | 1,127 | 1,147 | 95,800 |
2009/12/15 | 1,117 | 1,117 | 1,082 | 1,092 | 42,200 |
2009/12/14 | 1,100 | 1,110 | 1,077 | 1,110 | 68,700 |
2009/12/11 | 1,125 | 1,125 | 1,095 | 1,118 | 74,400 |
2009/12/10 | 1,115 | 1,129 | 1,095 | 1,111 | 61,100 |
2009/12/09 | 1,103 | 1,125 | 1,095 | 1,114 | 39,000 |
2009/12/08 | 1,080 | 1,109 | 1,072 | 1,104 | 83,100 |
2009/12/07 | 1,124 | 1,129 | 1,092 | 1,094 | 72,700 |
2009/12/04 | 1,121 | 1,125 | 1,115 | 1,124 | 57,200 |
2009/12/03 | 1,139 | 1,154 | 1,125 | 1,136 | 120,500 |
2009/12/02 | 1,142 | 1,142 | 1,108 | 1,118 | 67,400 |
2009/12/01 | 1,096 | 1,145 | 1,091 | 1,141 | 106,800 |
2009/11/30 | 1,099 | 1,109 | 1,060 | 1,096 | 84,400 |
2009/11/27 | 1,065 | 1,114 | 1,050 | 1,097 | 138,200 |
2009/11/26 | 1,017 | 1,079 | 1,017 | 1,074 | 125,200 |
2009/11/25 | 1,010 | 1,025 | 990 | 1,018 | 76,900 |
2009/11/24 | 1,032 | 1,035 | 982 | 1,004 | 102,400 |
2009/11/20 | 1,014 | 1,028 | 1,014 | 1,027 | 139,400 |
2009/11/19 | 999 | 1,012 | 992 | 1,012 | 74,400 |
2009/11/18 | 993 | 1,014 | 983 | 990 | 129,000 |
2009/11/17 | 991 | 996 | 973 | 986 | 60,400 |
2009/11/16 | 983 | 998 | 971 | 992 | 48,500 |
2009/11/13 | 980 | 989 | 972 | 984 | 58,100 |
2009/11/12 | 978 | 978 | 969 | 977 | 73,700 |
2009/11/11 | 980 | 981 | 965 | 975 | 66,800 |
2009/11/10 | 957 | 981 | 957 | 970 | 50,900 |
2009/11/09 | 979 | 979 | 962 | 965 | 28,500 |
2009/11/06 | 981 | 981 | 961 | 969 | 35,500 |
2009/11/05 | 968 | 982 | 951 | 971 | 100,200 |
2009/11/04 | 989 | 989 | 957 | 958 | 81,400 |
2009/11/02 | 971 | 995 | 967 | 995 | 51,900 |
2009/10/30 | 993 | 1,003 | 974 | 981 | 59,300 |
2009/10/29 | 985 | 999 | 981 | 988 | 80,800 |
2009/10/28 | 974 | 999 | 974 | 999 | 86,300 |
2009/10/27 | 970 | 977 | 954 | 969 | 122,800 |
2009/10/26 | 992 | 1,006 | 984 | 990 | 177,900 |
2009/10/23 | 1,033 | 1,039 | 997 | 1,000 | 134,600 |
2009/10/22 | 1,043 | 1,044 | 1,012 | 1,036 | 89,300 |
2009/10/21 | 1,050 | 1,063 | 1,045 | 1,063 | 58,800 |
2009/10/20 | 1,090 | 1,091 | 1,047 | 1,054 | 114,700 |
2009/10/19 | 1,017 | 1,067 | 1,009 | 1,064 | 142,400 |
2009/10/16 | 1,031 | 1,034 | 1,012 | 1,018 | 65,900 |
2009/10/15 | 1,026 | 1,045 | 1,026 | 1,041 | 105,800 |
2009/10/14 | 1,023 | 1,038 | 1,002 | 1,022 | 124,700 |
2009/10/13 | 1,056 | 1,056 | 1,030 | 1,043 | 100,700 |
2009/10/09 | 1,088 | 1,089 | 1,043 | 1,046 | 208,600 |
2009/10/08 | 1,089 | 1,089 | 1,056 | 1,056 | 59,600 |
2009/10/07 | 1,049 | 1,076 | 1,044 | 1,076 | 80,000 |
2009/10/06 | 1,040 | 1,055 | 1,016 | 1,048 | 99,500 |
2009/10/05 | 1,071 | 1,085 | 1,018 | 1,035 | 145,500 |
2009/10/02 | 1,061 | 1,092 | 1,060 | 1,071 | 74,800 |
2009/10/01 | 1,120 | 1,120 | 1,081 | 1,094 | 65,600 |
2009/09/30 | 1,092 | 1,106 | 1,076 | 1,105 | 81,400 |
2009/09/29 | 1,096 | 1,102 | 1,070 | 1,081 | 107,500 |
2009/09/28 | 1,059 | 1,105 | 1,041 | 1,098 | 135,500 |
2009/09/25 | 1,164 | 1,164 | 1,061 | 1,079 | 192,400 |
2009/09/24 | 1,110 | 1,164 | 1,110 | 1,164 | 81,600 |
2009/09/18 | 1,150 | 1,151 | 1,102 | 1,129 | 64,400 |
2009/09/17 | 1,158 | 1,169 | 1,129 | 1,150 | 89,700 |
2009/09/16 | 1,161 | 1,185 | 1,142 | 1,144 | 115,100 |
2009/09/15 | 1,171 | 1,198 | 1,153 | 1,165 | 115,800 |
2009/09/14 | 1,219 | 1,219 | 1,159 | 1,171 | 118,100 |
2009/09/11 | 1,228 | 1,237 | 1,198 | 1,209 | 183,700 |
2009/09/10 | 1,244 | 1,251 | 1,232 | 1,234 | 137,500 |
2009/09/09 | 1,246 | 1,262 | 1,240 | 1,243 | 79,600 |
2009/09/08 | 1,268 | 1,278 | 1,251 | 1,259 | 78,900 |
2009/09/07 | 1,253 | 1,264 | 1,238 | 1,248 | 93,200 |
2009/09/04 | 1,278 | 1,286 | 1,234 | 1,234 | 93,400 |
2009/09/03 | 1,265 | 1,300 | 1,255 | 1,286 | 169,300 |
2009/09/02 | 1,274 | 1,275 | 1,259 | 1,264 | 111,600 |
2009/09/01 | 1,295 | 1,299 | 1,273 | 1,291 | 95,700 |
2009/08/31 | 1,281 | 1,296 | 1,275 | 1,291 | 54,200 |
2009/08/28 | 1,286 | 1,290 | 1,270 | 1,281 | 64,700 |
2009/08/27 | 1,284 | 1,284 | 1,264 | 1,276 | 84,700 |
2009/08/26 | 1,261 | 1,287 | 1,259 | 1,286 | 135,700 |
2009/08/25 | 1,233 | 1,245 | 1,227 | 1,239 | 82,500 |
2009/08/24 | 1,250 | 1,259 | 1,231 | 1,233 | 96,300 |
2009/08/21 | 1,241 | 1,242 | 1,205 | 1,210 | 71,300 |
2009/08/20 | 1,250 | 1,256 | 1,221 | 1,225 | 132,300 |
2009/08/19 | 1,234 | 1,245 | 1,223 | 1,230 | 63,000 |
2009/08/18 | 1,236 | 1,276 | 1,233 | 1,251 | 81,800 |
2009/08/17 | 1,275 | 1,286 | 1,251 | 1,256 | 111,800 |
2009/08/14 | 1,267 | 1,300 | 1,267 | 1,292 | 209,900 |
2009/08/13 | 1,250 | 1,290 | 1,239 | 1,274 | 178,900 |
2009/08/12 | 1,184 | 1,311 | 1,175 | 1,251 | 400,300 |
2009/08/11 | 1,170 | 1,194 | 1,157 | 1,186 | 157,200 |
2009/08/10 | 1,136 | 1,165 | 1,134 | 1,153 | 83,200 |
2009/08/07 | 1,156 | 1,156 | 1,111 | 1,116 | 82,200 |
2009/08/06 | 1,160 | 1,175 | 1,150 | 1,155 | 145,000 |
2009/08/05 | 1,159 | 1,177 | 1,142 | 1,149 | 159,400 |
2009/08/04 | 1,140 | 1,145 | 1,121 | 1,139 | 107,700 |
2009/08/03 | 1,100 | 1,131 | 1,099 | 1,122 | 68,500 |
2009/07/31 | 1,088 | 1,098 | 1,071 | 1,095 | 60,600 |
2009/07/30 | 1,083 | 1,096 | 1,054 | 1,081 | 59,200 |
2009/07/29 | 1,059 | 1,097 | 1,056 | 1,093 | 152,300 |
2009/07/28 | 1,047 | 1,055 | 1,037 | 1,052 | 67,400 |
2009/07/27 | 1,050 | 1,063 | 1,026 | 1,038 | 128,200 |
2009/07/24 | 1,056 | 1,063 | 1,036 | 1,049 | 106,200 |
2009/07/23 | 1,089 | 1,090 | 1,056 | 1,056 | 83,800 |
2009/07/22 | 1,062 | 1,095 | 1,062 | 1,078 | 85,700 |
2009/07/21 | 1,066 | 1,093 | 1,061 | 1,062 | 51,000 |
2009/07/17 | 1,045 | 1,060 | 1,036 | 1,053 | 73,000 |
2009/07/16 | 1,065 | 1,077 | 1,026 | 1,026 | 62,600 |
2009/07/15 | 1,050 | 1,069 | 1,033 | 1,045 | 118,400 |
2009/07/14 | 1,027 | 1,075 | 1,014 | 1,044 | 134,100 |
2009/07/13 | 1,006 | 1,040 | 1,004 | 1,007 | 87,600 |
2009/07/10 | 1,059 | 1,059 | 1,017 | 1,026 | 145,000 |
2009/07/09 | 1,041 | 1,054 | 1,032 | 1,043 | 135,900 |
2009/07/08 | 1,070 | 1,086 | 1,043 | 1,066 | 178,900 |
2009/07/07 | 1,082 | 1,089 | 1,073 | 1,084 | 122,200 |
2009/07/06 | 1,071 | 1,094 | 1,071 | 1,080 | 153,900 |
2009/07/03 | 1,100 | 1,110 | 1,075 | 1,104 | 133,700 |
2009/07/02 | 1,145 | 1,146 | 1,118 | 1,118 | 112,600 |
2009/07/01 | 1,140 | 1,153 | 1,117 | 1,125 | 109,800 |
2009/06/30 | 1,140 | 1,157 | 1,133 | 1,144 | 156,700 |
2009/06/29 | 1,151 | 1,154 | 1,105 | 1,125 | 169,500 |
2009/06/26 | 1,150 | 1,164 | 1,131 | 1,139 | 198,500 |
2009/06/25 | 1,062 | 1,165 | 1,062 | 1,149 | 462,200 |
2009/06/24 | 1,026 | 1,060 | 1,026 | 1,053 | 220,700 |
2009/06/23 | 1,016 | 1,025 | 991 | 1,018 | 121,300 |
2009/06/22 | 1,020 | 1,039 | 1,016 | 1,026 | 108,200 |
2009/06/19 | 1,015 | 1,034 | 1,008 | 1,017 | 119,000 |
2009/06/18 | 1,017 | 1,018 | 997 | 1,015 | 142,100 |
2009/06/17 | 966 | 1,019 | 966 | 1,007 | 76,800 |
2009/06/16 | 997 | 1,004 | 971 | 986 | 171,800 |
2009/06/15 | 1,053 | 1,075 | 1,022 | 1,037 | 179,600 |
2009/06/12 | 975 | 1,060 | 975 | 1,045 | 362,700 |
2009/06/11 | 965 | 968 | 952 | 960 | 113,000 |
2009/06/10 | 942 | 960 | 937 | 960 | 120,100 |
2009/06/09 | 942 | 962 | 931 | 932 | 123,300 |
2009/06/08 | 909 | 949 | 909 | 941 | 187,800 |
2009/06/05 | 883 | 910 | 882 | 904 | 170,600 |
2009/06/04 | 874 | 885 | 866 | 877 | 191,000 |
2009/06/03 | 856 | 874 | 855 | 865 | 139,200 |
2009/06/02 | 849 | 854 | 843 | 851 | 117,700 |
2009/06/01 | 827 | 838 | 825 | 836 | 104,600 |
2009/05/29 | 829 | 829 | 814 | 818 | 58,400 |
2009/05/28 | 818 | 832 | 817 | 826 | 128,500 |
2009/05/27 | 819 | 831 | 815 | 819 | 85,800 |
2009/05/26 | 803 | 818 | 799 | 816 | 128,400 |
2009/05/25 | 786 | 806 | 786 | 797 | 135,800 |
2009/05/22 | 788 | 797 | 781 | 783 | 119,000 |
2009/05/21 | 791 | 798 | 784 | 798 | 107,800 |
2009/05/20 | 791 | 795 | 786 | 791 | 115,300 |
2009/05/19 | 783 | 787 | 780 | 786 | 76,300 |
2009/05/18 | 791 | 793 | 779 | 780 | 83,100 |
2009/05/15 | 785 | 794 | 782 | 791 | 124,100 |
2009/05/14 | 774 | 780 | 769 | 769 | 60,000 |
2009/05/13 | 780 | 780 | 773 | 774 | 17,200 |
2009/05/12 | 782 | 784 | 772 | 774 | 61,500 |
2009/05/11 | 785 | 798 | 781 | 781 | 71,700 |
2009/05/08 | 788 | 794 | 779 | 789 | 66,700 |
2009/05/07 | 784 | 792 | 779 | 784 | 103,400 |
2009/05/01 | 773 | 776 | 765 | 768 | 38,000 |
2009/04/30 | 766 | 780 | 763 | 763 | 68,300 |
2009/04/28 | 771 | 780 | 760 | 761 | 91,000 |
2009/04/27 | 760 | 780 | 760 | 765 | 46,600 |
2009/04/24 | 766 | 779 | 758 | 758 | 78,600 |
2009/04/23 | 761 | 770 | 755 | 763 | 103,900 |
2009/04/22 | 776 | 781 | 765 | 769 | 84,200 |
2009/04/21 | 780 | 783 | 771 | 776 | 100,300 |
2009/04/20 | 796 | 796 | 773 | 780 | 141,100 |
2009/04/17 | 800 | 808 | 793 | 797 | 129,900 |
2009/04/16 | 807 | 819 | 798 | 801 | 136,500 |
2009/04/15 | 817 | 820 | 801 | 805 | 68,600 |
2009/04/14 | 819 | 827 | 801 | 812 | 72,800 |
2009/04/13 | 822 | 834 | 813 | 817 | 38,700 |
2009/04/10 | 811 | 820 | 810 | 814 | 49,200 |
2009/04/09 | 808 | 820 | 805 | 813 | 111,600 |
2009/04/08 | 808 | 823 | 806 | 809 | 82,100 |
2009/04/07 | 837 | 838 | 806 | 809 | 156,600 |
2009/04/06 | 843 | 858 | 826 | 840 | 57,300 |
2009/04/03 | 880 | 880 | 847 | 850 | 65,400 |
2009/04/02 | 846 | 882 | 834 | 872 | 164,000 |
2009/04/01 | 824 | 842 | 814 | 842 | 63,200 |
2009/03/31 | 831 | 843 | 800 | 814 | 80,100 |
2009/03/30 | 867 | 873 | 837 | 837 | 88,700 |
2009/03/27 | 899 | 900 | 841 | 857 | 121,200 |
2009/03/26 | 880 | 895 | 876 | 895 | 79,800 |
2009/03/25 | 868 | 889 | 855 | 879 | 103,100 |
2009/03/24 | 877 | 886 | 850 | 867 | 73,500 |
2009/03/23 | 861 | 868 | 848 | 868 | 74,800 |
2009/03/19 | 864 | 874 | 860 | 860 | 38,900 |
2009/03/18 | 860 | 862 | 845 | 855 | 91,000 |
2009/03/17 | 848 | 860 | 844 | 850 | 73,300 |
2009/03/16 | 845 | 863 | 841 | 850 | 88,400 |
2009/03/13 | 835 | 845 | 828 | 842 | 128,800 |
2009/03/12 | 821 | 829 | 813 | 827 | 54,800 |
2009/03/11 | 840 | 844 | 823 | 823 | 50,400 |
2009/03/10 | 820 | 835 | 815 | 823 | 69,200 |
2009/03/09 | 824 | 849 | 820 | 840 | 118,200 |
2009/03/06 | 825 | 840 | 814 | 828 | 73,900 |
2009/03/05 | 810 | 836 | 800 | 833 | 81,800 |
2009/03/04 | 801 | 806 | 794 | 804 | 61,400 |
2009/03/03 | 803 | 812 | 795 | 805 | 62,000 |
2009/03/02 | 801 | 814 | 801 | 807 | 38,800 |
2009/02/27 | 818 | 827 | 805 | 827 | 73,500 |
2009/02/26 | 813 | 820 | 808 | 815 | 75,200 |
2009/02/25 | 828 | 828 | 804 | 812 | 79,600 |
2009/02/24 | 814 | 814 | 801 | 812 | 49,800 |
2009/02/23 | 791 | 816 | 791 | 816 | 55,500 |
2009/02/20 | 808 | 813 | 787 | 791 | 79,300 |
2009/02/19 | 811 | 815 | 803 | 807 | 56,500 |
2009/02/18 | 810 | 822 | 803 | 806 | 93,900 |
2009/02/17 | 821 | 832 | 812 | 816 | 34,100 |
2009/02/16 | 821 | 835 | 807 | 830 | 66,200 |
2009/02/13 | 816 | 839 | 810 | 815 | 59,000 |
2009/02/12 | 812 | 829 | 812 | 817 | 46,200 |
2009/02/10 | 839 | 839 | 820 | 822 | 47,200 |
2009/02/09 | 851 | 860 | 817 | 819 | 93,800 |
2009/02/06 | 850 | 864 | 848 | 850 | 26,300 |
2009/02/05 | 867 | 870 | 853 | 859 | 46,200 |
2009/02/04 | 857 | 870 | 837 | 865 | 66,500 |
2009/02/03 | 846 | 878 | 840 | 857 | 103,200 |
2009/02/02 | 829 | 860 | 825 | 841 | 62,000 |
2009/01/30 | 830 | 845 | 830 | 844 | 63,100 |
2009/01/29 | 856 | 860 | 833 | 840 | 62,000 |
2009/01/28 | 856 | 856 | 835 | 846 | 48,600 |
2009/01/27 | 825 | 853 | 823 | 847 | 77,600 |
2009/01/26 | 816 | 826 | 813 | 815 | 25,600 |
2009/01/23 | 817 | 823 | 810 | 817 | 32,900 |
2009/01/22 | 833 | 834 | 821 | 827 | 35,000 |
2009/01/21 | 830 | 843 | 815 | 817 | 46,000 |
2009/01/20 | 830 | 840 | 820 | 836 | 50,600 |
2009/01/19 | 833 | 837 | 824 | 827 | 27,500 |
2009/01/16 | 821 | 844 | 818 | 823 | 102,300 |
2009/01/15 | 820 | 850 | 820 | 828 | 105,800 |
2009/01/14 | 838 | 845 | 829 | 839 | 63,700 |
2009/01/13 | 851 | 860 | 833 | 842 | 60,500 |
2009/01/09 | 872 | 883 | 871 | 875 | 43,700 |
2009/01/08 | 889 | 900 | 876 | 879 | 45,300 |
2009/01/07 | 898 | 904 | 881 | 899 | 75,500 |
2009/01/06 | 894 | 909 | 880 | 881 | 39,200 |
2009/01/05 | 904 | 910 | 888 | 891 | 39,700 |