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
2010/12/30 969 971 951 960 64,300
2010/12/29 973 978 968 971 29,700
2010/12/28 977 982 973 973 18,600
2010/12/27 981 985 970 976 37,400
2010/12/24 985 989 976 981 29,800
2010/12/22 982 990 982 985 36,800
2010/12/21 980 988 978 982 31,200
2010/12/20 985 988 968 975 36,600
2010/12/17 970 985 970 985 65,100
2010/12/16 980 984 970 971 41,500
2010/12/15 973 982 971 980 35,000
2010/12/14 969 978 960 978 65,000
2010/12/13 947 971 947 966 65,100
2010/12/10 950 954 944 949 105,400
2010/12/09 953 956 945 947 45,300
2010/12/08 947 954 944 953 46,400
2010/12/07 956 956 943 951 45,500
2010/12/06 954 964 950 957 31,100
2010/12/03 950 957 949 949 23,400
2010/12/02 950 950 930 943 30,500
2010/12/01 931 939 927 938 28,700
2010/11/30 938 946 933 933 57,300
2010/11/29 939 954 938 938 25,300
2010/11/26 939 950 939 941 15,100
2010/11/25 940 951 939 942 25,700
2010/11/24 943 960 939 939 31,900
2010/11/22 970 970 954 954 36,400
2010/11/19 963 966 955 963 55,800
2010/11/18 940 953 936 949 60,200
2010/11/17 933 944 933 941 27,700
2010/11/16 947 949 935 941 28,300
2010/11/15 944 955 935 945 55,700
2010/11/12 937 948 935 935 59,600
2010/11/11 979 979 944 950 72,800
2010/11/10 982 1,000 969 982 60,400
2010/11/09 960 980 960 970 29,800
2010/11/08 981 981 950 968 31,700
2010/11/05 961 988 939 967 62,600
2010/11/04 945 965 942 946 41,300
2010/11/02 929 939 920 930 22,500
2010/11/01 933 939 920 927 35,400
2010/10/29 930 943 918 935 33,000
2010/10/28 937 944 931 933 53,200
2010/10/27 944 946 930 941 26,800
2010/10/26 951 961 945 945 43,100
2010/10/25 965 973 954 954 34,300
2010/10/22 972 979 965 967 40,200
2010/10/21 980 985 970 977 51,300
2010/10/20 994 995 975 980 58,400
2010/10/19 1,001 1,015 994 994 52,300
2010/10/18 974 1,018 970 1,007 58,900
2010/10/15 1,002 1,002 988 989 79,600
2010/10/14 1,001 1,021 1,000 1,010 71,800
2010/10/13 1,006 1,019 1,001 1,003 34,500
2010/10/12 1,032 1,038 1,004 1,004 58,600
2010/10/08 1,048 1,055 1,035 1,035 48,200
2010/10/07 1,018 1,048 1,018 1,048 66,800
2010/10/06 1,037 1,039 1,009 1,014 66,500
2010/10/05 1,015 1,038 1,000 1,036 47,800
2010/10/04 1,025 1,027 1,010 1,015 45,700
2010/10/01 1,020 1,034 1,010 1,022 58,300
2010/09/30 1,050 1,056 1,014 1,018 54,100
2010/09/29 1,028 1,050 1,025 1,050 35,900
2010/09/28 1,045 1,045 1,010 1,027 51,100
2010/09/27 1,031 1,050 1,024 1,050 49,700
2010/09/24 1,019 1,045 1,011 1,033 76,000
2010/09/22 1,038 1,046 1,031 1,036 57,200
2010/09/21 1,028 1,040 1,023 1,032 58,200
2010/09/17 1,014 1,032 1,009 1,028 82,200
2010/09/16 1,018 1,018 1,008 1,009 30,000
2010/09/15 1,009 1,016 1,003 1,010 46,900
2010/09/14 1,005 1,014 1,000 1,006 36,100
2010/09/13 1,006 1,010 1,000 1,004 28,600
2010/09/10 1,021 1,025 1,001 1,005 85,900
2010/09/09 1,000 1,009 1,000 1,003 29,500
2010/09/08 1,005 1,017 997 999 46,200
2010/09/07 1,002 1,027 1,002 1,020 50,700
2010/09/06 1,002 1,012 1,000 1,004 47,700
2010/09/03 1,016 1,020 1,000 1,002 43,000
2010/09/02 1,038 1,040 1,003 1,010 49,100
2010/09/01 1,005 1,024 996 1,024 54,000
2010/08/31 1,039 1,039 997 1,000 76,000
2010/08/30 1,045 1,058 1,032 1,040 43,400
2010/08/27 1,006 1,035 1,001 1,033 50,200
2010/08/26 1,012 1,023 994 1,006 67,700
2010/08/25 1,003 1,010 998 1,002 37,300
2010/08/24 1,013 1,024 999 1,005 63,700
2010/08/23 1,025 1,031 1,012 1,015 42,400
2010/08/20 1,028 1,034 1,018 1,020 48,400
2010/08/19 1,020 1,035 1,013 1,028 25,400
2010/08/18 995 1,032 994 1,025 44,800
2010/08/17 991 992 980 989 27,000
2010/08/16 985 997 985 991 21,800
2010/08/13 993 1,005 983 999 40,500
2010/08/12 989 999 988 998 31,400
2010/08/11 1,014 1,026 992 999 40,200
2010/08/10 1,039 1,039 1,014 1,022 22,800
2010/08/09 1,041 1,048 1,016 1,039 32,900
2010/08/06 1,031 1,050 1,031 1,048 32,600
2010/08/05 1,004 1,038 1,002 1,038 58,900
2010/08/04 1,005 1,008 983 993 25,200
2010/08/03 1,002 1,014 999 1,009 50,000
2010/08/02 972 996 970 994 45,100
2010/07/30 983 989 960 965 57,600
2010/07/29 990 1,006 982 983 55,900
2010/07/28 978 999 973 996 35,600
2010/07/27 948 978 947 968 36,200
2010/07/26 985 992 955 958 43,200
2010/07/23 988 988 973 975 37,700
2010/07/22 970 977 964 965 28,200
2010/07/21 985 987 970 970 43,300
2010/07/20 971 990 959 972 32,100
2010/07/16 980 985 966 971 40,800
2010/07/15 997 997 980 980 70,900
2010/07/14 1,006 1,010 993 1,000 27,200
2010/07/13 1,013 1,014 992 993 57,000
2010/07/12 997 1,015 997 1,001 31,000
2010/07/09 1,005 1,011 1,001 1,004 27,200
2010/07/08 1,003 1,010 996 1,007 37,100
2010/07/07 996 1,001 988 990 47,000
2010/07/06 991 1,003 990 1,000 34,700
2010/07/05 991 1,002 991 993 23,700
2010/07/02 999 1,009 992 996 59,800
2010/07/01 1,020 1,025 1,000 1,007 57,900
2010/06/30 1,040 1,050 1,021 1,038 67,400
2010/06/29 1,041 1,062 1,034 1,048 36,400
2010/06/28 1,035 1,048 1,032 1,045 25,400
2010/06/25 1,029 1,044 1,021 1,041 54,700
2010/06/24 1,022 1,033 1,022 1,029 31,700
2010/06/23 1,033 1,033 1,003 1,022 30,600
2010/06/22 1,018 1,033 1,015 1,033 34,200
2010/06/21 1,005 1,022 1,005 1,017 38,700
2010/06/18 1,000 1,009 995 1,005 38,800
2010/06/17 1,005 1,006 991 999 48,500
2010/06/16 1,003 1,012 998 1,006 51,500
2010/06/15 1,001 1,013 999 1,001 23,400
2010/06/14 1,007 1,007 982 1,004 23,400
2010/06/11 1,015 1,015 994 994 68,000
2010/06/10 1,000 1,001 980 989 49,900
2010/06/09 995 1,003 979 1,000 65,200
2010/06/08 1,000 1,017 993 1,006 44,400
2010/06/07 1,009 1,012 1,000 1,000 29,300
2010/06/04 1,022 1,032 1,020 1,026 40,400
2010/06/03 1,040 1,042 1,017 1,028 59,200
2010/06/02 1,032 1,050 1,031 1,032 67,600
2010/06/01 1,047 1,058 1,035 1,048 70,200
2010/05/31 1,064 1,079 1,050 1,058 35,700
2010/05/28 1,095 1,095 1,061 1,064 93,400
2010/05/27 1,075 1,083 1,057 1,082 62,600
2010/05/26 1,077 1,087 1,075 1,079 83,000
2010/05/25 1,030 1,083 1,000 1,076 156,300
2010/05/24 1,030 1,038 1,018 1,024 36,700
2010/05/21 1,067 1,067 1,011 1,041 106,100
2010/05/20 1,079 1,089 1,061 1,074 92,200
2010/05/19 1,066 1,087 1,060 1,079 63,300
2010/05/18 1,098 1,103 1,070 1,083 120,800
2010/05/17 1,093 1,100 1,073 1,083 80,400
2010/05/14 1,085 1,099 1,081 1,094 90,700
2010/05/13 1,074 1,100 1,072 1,099 93,800
2010/05/12 1,074 1,076 1,060 1,062 61,000
2010/05/11 1,050 1,074 1,043 1,072 154,900
2010/05/10 990 1,032 988 1,031 70,200
2010/05/07 995 1,005 991 992 72,300
2010/05/06 1,014 1,015 1,000 1,005 57,700
2010/04/30 1,021 1,034 1,018 1,023 43,300
2010/04/28 1,021 1,027 1,014 1,014 61,500
2010/04/27 1,049 1,051 1,036 1,047 44,900
2010/04/26 1,030 1,054 1,030 1,048 61,600
2010/04/23 1,014 1,026 1,013 1,024 61,800
2010/04/22 1,026 1,028 1,011 1,011 61,300
2010/04/21 1,028 1,035 1,020 1,026 71,900
2010/04/20 1,012 1,021 1,010 1,015 36,000
2010/04/19 1,013 1,015 994 1,003 82,900
2010/04/16 1,050 1,050 1,024 1,030 41,300
2010/04/15 1,035 1,050 1,027 1,046 50,600
2010/04/14 1,005 1,034 1,005 1,026 121,100
2010/04/13 1,017 1,023 1,011 1,014 44,400
2010/04/12 1,034 1,034 1,017 1,017 60,300
2010/04/09 1,022 1,036 1,018 1,021 29,000
2010/04/08 1,031 1,041 1,024 1,025 35,900
2010/04/07 1,034 1,045 1,033 1,041 41,100
2010/04/06 1,031 1,039 1,019 1,024 41,100
2010/04/05 1,041 1,050 1,033 1,038 35,500
2010/04/02 1,060 1,060 1,034 1,041 43,900
2010/04/01 1,043 1,052 1,032 1,046 50,100
2010/03/31 1,043 1,076 1,040 1,053 70,600
2010/03/30 1,015 1,034 1,007 1,029 70,600
2010/03/29 999 1,013 998 1,001 28,600
2010/03/26 1,009 1,010 998 1,010 40,800
2010/03/25 1,014 1,014 994 995 43,500
2010/03/24 1,014 1,015 990 1,013 43,000
2010/03/23 1,011 1,017 1,003 1,007 33,900
2010/03/19 995 1,011 993 1,011 40,300
2010/03/18 993 997 987 993 27,600
2010/03/17 993 997 983 991 30,700
2010/03/16 980 995 980 982 31,200
2010/03/15 975 990 975 987 22,100
2010/03/12 975 977 965 974 86,700
2010/03/11 990 997 975 979 77,700
2010/03/10 996 1,000 988 989 59,000
2010/03/09 1,010 1,012 1,001 1,001 26,900
2010/03/08 1,022 1,022 1,010 1,013 34,000
2010/03/05 1,006 1,025 1,006 1,021 25,500
2010/03/04 1,012 1,019 1,004 1,006 23,700
2010/03/03 1,012 1,025 1,012 1,019 29,600
2010/03/02 988 1,022 988 1,021 43,200
2010/03/01 988 1,012 988 1,005 66,200
2010/02/26 999 999 985 992 37,100
2010/02/25 997 999 988 999 23,500
2010/02/24 987 1,009 985 990 35,100
2010/02/23 1,010 1,010 993 1,005 20,300
2010/02/22 998 1,013 985 1,006 44,600
2010/02/19 1,005 1,007 982 983 38,900
2010/02/18 977 1,010 977 1,005 70,000
2010/02/17 985 994 970 992 43,500
2010/02/16 983 983 967 970 25,600
2010/02/15 986 986 961 968 38,300
2010/02/12 986 986 964 980 57,300
2010/02/10 988 989 983 985 24,500
2010/02/09 981 991 981 988 24,800
2010/02/08 992 998 985 987 49,600
2010/02/05 995 1,011 995 995 34,300
2010/02/04 1,015 1,028 1,003 1,016 46,900
2010/02/03 1,001 1,018 998 1,012 26,900
2010/02/02 994 1,009 994 1,003 31,200
2010/02/01 1,002 1,002 992 999 42,000
2010/01/29 1,018 1,018 1,007 1,012 47,100
2010/01/28 1,000 1,019 997 1,015 30,800
2010/01/27 1,010 1,016 1,006 1,007 27,200
2010/01/26 1,019 1,028 1,006 1,013 44,000
2010/01/25 1,040 1,044 1,012 1,022 67,300
2010/01/22 1,056 1,061 1,035 1,050 60,200
2010/01/21 1,061 1,071 1,050 1,070 40,000
2010/01/20 1,061 1,068 1,053 1,061 40,200
2010/01/19 1,063 1,063 1,049 1,061 41,900
2010/01/18 1,070 1,072 1,049 1,053 52,900
2010/01/15 1,041 1,075 1,040 1,070 111,000
2010/01/14 1,051 1,068 1,049 1,051 46,400
2010/01/13 1,047 1,073 1,047 1,067 42,300
2010/01/12 1,076 1,078 1,048 1,057 48,400
2010/01/08 1,079 1,088 1,034 1,061 133,900
2010/01/07 1,067 1,095 1,067 1,089 59,100
2010/01/06 1,091 1,091 1,060 1,077 26,800
2010/01/05 1,090 1,095 1,073 1,087 69,600
2010/01/04 1,060 1,077 1,060 1,061 17,200

このページの先頭へ