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 |
---|---|---|---|---|---|
2011/12/30 | 937 | 954 | 937 | 951 | 23,900 |
2011/12/29 | 938 | 939 | 933 | 934 | 17,500 |
2011/12/28 | 937 | 942 | 932 | 933 | 43,100 |
2011/12/27 | 939 | 942 | 938 | 939 | 29,600 |
2011/12/26 | 949 | 949 | 938 | 938 | 14,600 |
2011/12/22 | 944 | 945 | 940 | 940 | 20,800 |
2011/12/21 | 950 | 950 | 941 | 942 | 35,200 |
2011/12/20 | 947 | 948 | 940 | 940 | 29,700 |
2011/12/19 | 940 | 955 | 940 | 947 | 29,000 |
2011/12/16 | 962 | 964 | 937 | 938 | 36,100 |
2011/12/15 | 952 | 960 | 950 | 960 | 26,700 |
2011/12/14 | 942 | 956 | 941 | 952 | 49,200 |
2011/12/13 | 935 | 945 | 931 | 938 | 24,700 |
2011/12/12 | 941 | 943 | 937 | 938 | 34,600 |
2011/12/09 | 940 | 944 | 935 | 937 | 110,300 |
2011/12/08 | 961 | 961 | 943 | 946 | 28,000 |
2011/12/07 | 948 | 961 | 947 | 961 | 31,600 |
2011/12/06 | 955 | 958 | 943 | 943 | 24,000 |
2011/12/05 | 960 | 962 | 953 | 957 | 12,500 |
2011/12/02 | 967 | 972 | 951 | 951 | 27,000 |
2011/12/01 | 968 | 970 | 957 | 963 | 30,000 |
2011/11/30 | 963 | 970 | 953 | 956 | 29,400 |
2011/11/29 | 955 | 969 | 952 | 969 | 22,000 |
2011/11/28 | 945 | 955 | 945 | 945 | 16,300 |
2011/11/25 | 951 | 958 | 945 | 945 | 18,200 |
2011/11/24 | 962 | 970 | 950 | 950 | 42,200 |
2011/11/22 | 963 | 983 | 963 | 980 | 21,200 |
2011/11/21 | 970 | 978 | 959 | 975 | 24,100 |
2011/11/18 | 972 | 972 | 962 | 965 | 29,600 |
2011/11/17 | 959 | 979 | 950 | 972 | 32,700 |
2011/11/16 | 950 | 960 | 950 | 956 | 8,300 |
2011/11/15 | 952 | 958 | 950 | 954 | 11,900 |
2011/11/14 | 963 | 963 | 948 | 952 | 12,300 |
2011/11/11 | 958 | 969 | 950 | 954 | 24,000 |
2011/11/10 | 962 | 970 | 954 | 970 | 30,700 |
2011/11/09 | 968 | 983 | 960 | 983 | 21,400 |
2011/11/08 | 965 | 973 | 960 | 962 | 23,100 |
2011/11/07 | 969 | 974 | 964 | 974 | 11,300 |
2011/11/04 | 965 | 985 | 959 | 982 | 24,000 |
2011/11/02 | 958 | 965 | 947 | 959 | 46,700 |
2011/11/01 | 963 | 972 | 960 | 969 | 42,800 |
2011/10/31 | 969 | 991 | 965 | 965 | 34,500 |
2011/10/28 | 1,008 | 1,018 | 977 | 977 | 50,600 |
2011/10/27 | 960 | 1,001 | 960 | 991 | 45,500 |
2011/10/26 | 970 | 978 | 964 | 969 | 23,100 |
2011/10/25 | 985 | 987 | 970 | 970 | 30,600 |
2011/10/24 | 975 | 986 | 975 | 985 | 9,800 |
2011/10/21 | 989 | 989 | 967 | 974 | 23,800 |
2011/10/20 | 992 | 993 | 985 | 986 | 31,100 |
2011/10/19 | 1,004 | 1,008 | 991 | 992 | 16,900 |
2011/10/18 | 996 | 999 | 988 | 991 | 13,100 |
2011/10/17 | 1,001 | 1,007 | 988 | 996 | 19,000 |
2011/10/14 | 1,002 | 1,002 | 985 | 986 | 34,000 |
2011/10/13 | 1,014 | 1,026 | 1,005 | 1,019 | 39,800 |
2011/10/12 | 996 | 1,005 | 995 | 997 | 19,600 |
2011/10/11 | 1,000 | 1,014 | 993 | 1,003 | 35,000 |
2011/10/07 | 996 | 1,011 | 991 | 993 | 27,200 |
2011/10/06 | 989 | 1,000 | 989 | 996 | 29,100 |
2011/10/05 | 1,020 | 1,023 | 982 | 984 | 72,000 |
2011/10/04 | 1,046 | 1,046 | 1,014 | 1,015 | 34,500 |
2011/10/03 | 1,034 | 1,050 | 1,012 | 1,045 | 33,600 |
2011/09/30 | 1,068 | 1,068 | 1,037 | 1,058 | 68,400 |
2011/09/29 | 1,041 | 1,060 | 1,035 | 1,060 | 138,700 |
2011/09/28 | 1,035 | 1,050 | 1,025 | 1,037 | 87,000 |
2011/09/27 | 1,012 | 1,039 | 1,011 | 1,039 | 52,600 |
2011/09/26 | 1,012 | 1,025 | 1,002 | 1,004 | 56,700 |
2011/09/22 | 1,013 | 1,016 | 1,000 | 1,015 | 39,800 |
2011/09/21 | 1,029 | 1,029 | 1,014 | 1,017 | 28,000 |
2011/09/20 | 1,031 | 1,032 | 1,015 | 1,016 | 25,300 |
2011/09/16 | 1,018 | 1,033 | 1,013 | 1,031 | 60,800 |
2011/09/15 | 1,019 | 1,029 | 1,005 | 1,013 | 53,300 |
2011/09/14 | 1,034 | 1,042 | 1,013 | 1,019 | 35,100 |
2011/09/13 | 1,006 | 1,043 | 1,001 | 1,025 | 46,600 |
2011/09/12 | 1,011 | 1,029 | 1,006 | 1,010 | 34,700 |
2011/09/09 | 1,017 | 1,029 | 1,013 | 1,018 | 81,400 |
2011/09/08 | 1,015 | 1,036 | 1,015 | 1,028 | 46,700 |
2011/09/07 | 1,032 | 1,040 | 1,015 | 1,015 | 25,300 |
2011/09/06 | 1,042 | 1,049 | 1,022 | 1,030 | 27,700 |
2011/09/05 | 1,047 | 1,050 | 1,031 | 1,050 | 31,400 |
2011/09/02 | 1,040 | 1,052 | 1,027 | 1,047 | 45,600 |
2011/09/01 | 1,045 | 1,052 | 1,043 | 1,048 | 49,200 |
2011/08/31 | 1,043 | 1,045 | 1,029 | 1,040 | 33,200 |
2011/08/30 | 1,047 | 1,062 | 1,035 | 1,044 | 65,400 |
2011/08/29 | 1,035 | 1,047 | 1,030 | 1,042 | 48,400 |
2011/08/26 | 1,002 | 1,035 | 1,002 | 1,030 | 106,100 |
2011/08/25 | 1,005 | 1,013 | 996 | 996 | 48,900 |
2011/08/24 | 1,000 | 1,011 | 990 | 992 | 55,200 |
2011/08/23 | 999 | 1,001 | 987 | 996 | 41,800 |
2011/08/22 | 1,009 | 1,009 | 993 | 993 | 22,900 |
2011/08/19 | 994 | 1,009 | 993 | 1,009 | 32,200 |
2011/08/18 | 1,004 | 1,010 | 994 | 1,003 | 17,900 |
2011/08/17 | 995 | 1,006 | 983 | 1,004 | 35,200 |
2011/08/16 | 998 | 1,005 | 991 | 1,005 | 25,900 |
2011/08/15 | 1,035 | 1,035 | 990 | 998 | 22,300 |
2011/08/12 | 994 | 1,009 | 992 | 1,005 | 58,900 |
2011/08/11 | 942 | 979 | 942 | 979 | 63,700 |
2011/08/10 | 957 | 958 | 943 | 944 | 39,800 |
2011/08/09 | 927 | 945 | 916 | 942 | 69,000 |
2011/08/08 | 951 | 951 | 938 | 950 | 25,400 |
2011/08/05 | 960 | 972 | 955 | 961 | 69,300 |
2011/08/04 | 986 | 998 | 986 | 990 | 31,200 |
2011/08/03 | 1,003 | 1,007 | 989 | 990 | 55,800 |
2011/08/02 | 1,020 | 1,020 | 1,006 | 1,011 | 21,100 |
2011/08/01 | 1,011 | 1,024 | 1,011 | 1,020 | 29,700 |
2011/07/29 | 1,024 | 1,034 | 1,009 | 1,010 | 32,800 |
2011/07/28 | 1,027 | 1,040 | 1,020 | 1,025 | 51,400 |
2011/07/27 | 1,040 | 1,048 | 1,020 | 1,027 | 43,100 |
2011/07/26 | 1,028 | 1,045 | 1,028 | 1,038 | 21,000 |
2011/07/25 | 1,043 | 1,044 | 1,024 | 1,028 | 24,700 |
2011/07/22 | 1,050 | 1,056 | 1,025 | 1,043 | 50,800 |
2011/07/21 | 1,054 | 1,054 | 1,040 | 1,048 | 28,300 |
2011/07/20 | 1,041 | 1,069 | 1,035 | 1,049 | 46,300 |
2011/07/19 | 1,035 | 1,045 | 1,027 | 1,031 | 23,300 |
2011/07/15 | 1,025 | 1,040 | 1,025 | 1,032 | 19,700 |
2011/07/14 | 1,038 | 1,050 | 1,027 | 1,027 | 16,300 |
2011/07/13 | 1,029 | 1,054 | 1,029 | 1,044 | 23,800 |
2011/07/12 | 1,045 | 1,052 | 1,022 | 1,035 | 33,800 |
2011/07/11 | 1,036 | 1,059 | 1,036 | 1,058 | 33,700 |
2011/07/08 | 1,052 | 1,060 | 1,048 | 1,052 | 31,400 |
2011/07/07 | 1,046 | 1,052 | 1,043 | 1,052 | 30,100 |
2011/07/06 | 1,052 | 1,058 | 1,040 | 1,052 | 35,700 |
2011/07/05 | 1,054 | 1,060 | 1,038 | 1,052 | 42,000 |
2011/07/04 | 1,020 | 1,079 | 1,015 | 1,054 | 58,800 |
2011/07/01 | 1,019 | 1,022 | 1,008 | 1,011 | 59,700 |
2011/06/30 | 1,009 | 1,019 | 1,002 | 1,019 | 47,000 |
2011/06/29 | 1,010 | 1,011 | 1,003 | 1,004 | 56,600 |
2011/06/28 | 1,004 | 1,009 | 1,002 | 1,008 | 35,600 |
2011/06/27 | 1,005 | 1,009 | 996 | 998 | 31,100 |
2011/06/24 | 999 | 1,005 | 998 | 1,005 | 48,200 |
2011/06/23 | 1,000 | 1,000 | 994 | 997 | 42,000 |
2011/06/22 | 999 | 1,000 | 991 | 1,000 | 62,100 |
2011/06/21 | 994 | 999 | 987 | 998 | 38,600 |
2011/06/20 | 993 | 995 | 984 | 987 | 30,600 |
2011/06/17 | 975 | 993 | 971 | 993 | 64,500 |
2011/06/16 | 970 | 990 | 970 | 974 | 30,800 |
2011/06/15 | 982 | 988 | 973 | 980 | 15,800 |
2011/06/14 | 977 | 991 | 975 | 985 | 47,100 |
2011/06/13 | 985 | 991 | 973 | 987 | 16,400 |
2011/06/10 | 993 | 999 | 982 | 986 | 82,600 |
2011/06/09 | 988 | 989 | 979 | 989 | 29,500 |
2011/06/08 | 991 | 991 | 981 | 990 | 32,600 |
2011/06/07 | 952 | 991 | 952 | 991 | 66,200 |
2011/06/06 | 949 | 963 | 943 | 963 | 40,000 |
2011/06/03 | 967 | 973 | 950 | 950 | 49,500 |
2011/06/02 | 974 | 980 | 970 | 975 | 29,000 |
2011/06/01 | 998 | 998 | 974 | 989 | 38,100 |
2011/05/31 | 970 | 1,009 | 970 | 1,000 | 143,000 |
2011/05/30 | 964 | 979 | 960 | 962 | 45,700 |
2011/05/27 | 957 | 974 | 953 | 964 | 39,800 |
2011/05/26 | 954 | 962 | 954 | 957 | 40,600 |
2011/05/25 | 944 | 954 | 941 | 950 | 35,600 |
2011/05/24 | 947 | 959 | 935 | 944 | 61,700 |
2011/05/23 | 968 | 972 | 945 | 947 | 94,400 |
2011/05/20 | 962 | 984 | 961 | 967 | 77,700 |
2011/05/19 | 985 | 985 | 961 | 961 | 57,100 |
2011/05/18 | 968 | 988 | 968 | 985 | 48,800 |
2011/05/17 | 972 | 975 | 966 | 967 | 78,300 |
2011/05/16 | 972 | 977 | 969 | 972 | 59,000 |
2011/05/13 | 972 | 978 | 957 | 970 | 84,600 |
2011/05/12 | 975 | 987 | 975 | 976 | 36,900 |
2011/05/11 | 989 | 992 | 982 | 990 | 53,400 |
2011/05/10 | 971 | 987 | 971 | 987 | 48,000 |
2011/05/09 | 968 | 971 | 959 | 970 | 32,800 |
2011/05/06 | 970 | 973 | 955 | 968 | 45,900 |
2011/05/02 | 964 | 979 | 964 | 976 | 49,400 |
2011/04/28 | 939 | 953 | 936 | 951 | 38,800 |
2011/04/27 | 924 | 940 | 924 | 927 | 34,900 |
2011/04/26 | 924 | 930 | 923 | 924 | 28,200 |
2011/04/25 | 938 | 944 | 920 | 924 | 48,500 |
2011/04/22 | 934 | 944 | 934 | 937 | 42,400 |
2011/04/21 | 935 | 942 | 926 | 933 | 41,700 |
2011/04/20 | 925 | 937 | 924 | 925 | 65,600 |
2011/04/19 | 925 | 938 | 923 | 924 | 46,900 |
2011/04/18 | 931 | 933 | 926 | 928 | 39,900 |
2011/04/15 | 926 | 936 | 924 | 926 | 52,000 |
2011/04/14 | 929 | 940 | 925 | 926 | 63,200 |
2011/04/13 | 920 | 934 | 920 | 928 | 43,500 |
2011/04/12 | 920 | 935 | 912 | 924 | 64,600 |
2011/04/11 | 930 | 934 | 924 | 930 | 43,900 |
2011/04/08 | 912 | 934 | 903 | 928 | 52,600 |
2011/04/07 | 920 | 928 | 909 | 911 | 71,300 |
2011/04/06 | 931 | 935 | 909 | 918 | 63,500 |
2011/04/05 | 940 | 940 | 917 | 931 | 113,100 |
2011/04/04 | 941 | 949 | 938 | 946 | 46,800 |
2011/04/01 | 943 | 956 | 937 | 937 | 65,400 |
2011/03/31 | 933 | 950 | 931 | 950 | 104,500 |
2011/03/30 | 890 | 892 | 865 | 892 | 37,000 |
2011/03/29 | 865 | 889 | 864 | 888 | 56,900 |
2011/03/28 | 869 | 874 | 855 | 874 | 33,500 |
2011/03/25 | 870 | 875 | 851 | 856 | 36,300 |
2011/03/24 | 881 | 889 | 855 | 855 | 50,300 |
2011/03/23 | 890 | 890 | 869 | 879 | 67,200 |
2011/03/22 | 849 | 883 | 841 | 865 | 62,000 |
2011/03/18 | 807 | 820 | 800 | 820 | 69,000 |
2011/03/17 | 775 | 826 | 775 | 792 | 129,200 |
2011/03/16 | 745 | 797 | 745 | 797 | 170,100 |
2011/03/15 | 811 | 831 | 693 | 712 | 144,000 |
2011/03/14 | 850 | 895 | 841 | 841 | 96,500 |
2011/03/11 | 936 | 945 | 921 | 921 | 120,300 |
2011/03/10 | 945 | 947 | 936 | 937 | 39,400 |
2011/03/09 | 949 | 960 | 948 | 950 | 17,600 |
2011/03/08 | 946 | 952 | 941 | 941 | 50,000 |
2011/03/07 | 961 | 964 | 942 | 946 | 52,400 |
2011/03/04 | 968 | 971 | 960 | 966 | 45,600 |
2011/03/03 | 963 | 972 | 959 | 961 | 49,100 |
2011/03/02 | 975 | 985 | 966 | 966 | 44,000 |
2011/03/01 | 986 | 991 | 980 | 985 | 33,400 |
2011/02/28 | 969 | 985 | 965 | 983 | 37,700 |
2011/02/25 | 959 | 975 | 958 | 975 | 41,900 |
2011/02/24 | 971 | 972 | 953 | 962 | 63,200 |
2011/02/23 | 970 | 981 | 967 | 967 | 55,900 |
2011/02/22 | 990 | 990 | 972 | 973 | 50,500 |
2011/02/21 | 1,000 | 1,003 | 985 | 995 | 46,100 |
2011/02/18 | 1,005 | 1,009 | 997 | 998 | 49,400 |
2011/02/17 | 987 | 996 | 980 | 992 | 44,900 |
2011/02/16 | 978 | 988 | 978 | 979 | 25,900 |
2011/02/15 | 989 | 989 | 978 | 981 | 37,800 |
2011/02/14 | 974 | 987 | 974 | 985 | 34,300 |
2011/02/10 | 967 | 977 | 967 | 973 | 24,700 |
2011/02/09 | 972 | 979 | 968 | 970 | 24,500 |
2011/02/08 | 978 | 978 | 970 | 970 | 31,800 |
2011/02/07 | 976 | 980 | 966 | 970 | 50,500 |
2011/02/04 | 980 | 997 | 974 | 976 | 47,200 |
2011/02/03 | 972 | 975 | 971 | 972 | 22,900 |
2011/02/02 | 975 | 991 | 974 | 979 | 45,700 |
2011/02/01 | 966 | 972 | 964 | 972 | 38,500 |
2011/01/31 | 975 | 979 | 966 | 966 | 41,400 |
2011/01/28 | 992 | 993 | 980 | 980 | 59,400 |
2011/01/27 | 992 | 1,000 | 988 | 989 | 34,600 |
2011/01/26 | 1,006 | 1,012 | 992 | 992 | 48,000 |
2011/01/25 | 1,001 | 1,018 | 995 | 998 | 30,300 |
2011/01/24 | 991 | 1,003 | 986 | 1,000 | 29,700 |
2011/01/21 | 1,003 | 1,013 | 990 | 991 | 49,500 |
2011/01/20 | 1,020 | 1,024 | 1,001 | 1,003 | 38,900 |
2011/01/19 | 1,015 | 1,025 | 1,007 | 1,020 | 40,900 |
2011/01/18 | 1,017 | 1,030 | 1,006 | 1,009 | 52,200 |
2011/01/17 | 1,012 | 1,021 | 1,005 | 1,007 | 30,600 |
2011/01/14 | 1,005 | 1,019 | 1,000 | 1,008 | 55,300 |
2011/01/13 | 994 | 1,008 | 989 | 1,002 | 59,700 |
2011/01/12 | 988 | 993 | 978 | 983 | 44,900 |
2011/01/11 | 967 | 980 | 966 | 979 | 54,300 |
2011/01/07 | 978 | 984 | 965 | 965 | 33,400 |
2011/01/06 | 972 | 978 | 968 | 973 | 38,300 |
2011/01/05 | 973 | 974 | 965 | 969 | 24,100 |
2011/01/04 | 968 | 975 | 963 | 972 | 30,000 |