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
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

このページの先頭へ