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 |