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 |
---|---|---|---|---|---|
2012/12/28 | 1,000 | 1,005 | 996 | 1,000 | 87,600 |
2012/12/27 | 1,003 | 1,004 | 996 | 1,000 | 66,200 |
2012/12/26 | 1,006 | 1,009 | 998 | 1,000 | 124,700 |
2012/12/25 | 1,013 | 1,018 | 1,003 | 1,005 | 60,200 |
2012/12/21 | 1,008 | 1,013 | 1,002 | 1,013 | 154,800 |
2012/12/20 | 1,001 | 1,010 | 1,000 | 1,007 | 129,600 |
2012/12/19 | 1,009 | 1,009 | 998 | 1,001 | 116,300 |
2012/12/18 | 994 | 1,007 | 994 | 998 | 77,100 |
2012/12/17 | 996 | 1,001 | 992 | 993 | 107,800 |
2012/12/14 | 996 | 1,001 | 993 | 993 | 139,100 |
2012/12/13 | 1,008 | 1,008 | 1,003 | 1,003 | 79,800 |
2012/12/12 | 1,005 | 1,010 | 1,004 | 1,005 | 41,900 |
2012/12/11 | 1,007 | 1,011 | 1,005 | 1,005 | 41,600 |
2012/12/10 | 1,018 | 1,020 | 1,010 | 1,012 | 66,100 |
2012/12/07 | 1,023 | 1,024 | 1,014 | 1,016 | 52,400 |
2012/12/06 | 1,019 | 1,022 | 1,015 | 1,021 | 48,000 |
2012/12/05 | 1,014 | 1,019 | 1,004 | 1,018 | 58,000 |
2012/12/04 | 1,014 | 1,022 | 1,008 | 1,011 | 96,700 |
2012/12/03 | 1,020 | 1,020 | 1,010 | 1,014 | 52,100 |
2012/11/30 | 1,022 | 1,022 | 1,008 | 1,010 | 57,300 |
2012/11/29 | 1,010 | 1,023 | 1,010 | 1,014 | 41,700 |
2012/11/28 | 1,015 | 1,018 | 1,009 | 1,017 | 41,900 |
2012/11/27 | 1,015 | 1,028 | 1,015 | 1,017 | 68,500 |
2012/11/26 | 1,035 | 1,038 | 1,014 | 1,021 | 65,100 |
2012/11/22 | 1,024 | 1,024 | 1,010 | 1,021 | 46,300 |
2012/11/21 | 1,022 | 1,024 | 1,009 | 1,010 | 49,800 |
2012/11/20 | 1,014 | 1,021 | 1,008 | 1,019 | 74,400 |
2012/11/19 | 1,015 | 1,038 | 1,012 | 1,014 | 91,800 |
2012/11/16 | 998 | 1,013 | 998 | 1,005 | 89,800 |
2012/11/15 | 985 | 998 | 985 | 992 | 38,400 |
2012/11/14 | 1,000 | 1,000 | 985 | 995 | 43,200 |
2012/11/13 | 987 | 994 | 971 | 992 | 71,900 |
2012/11/12 | 1,005 | 1,005 | 990 | 990 | 39,600 |
2012/11/09 | 999 | 1,004 | 996 | 998 | 47,500 |
2012/11/08 | 1,004 | 1,005 | 998 | 1,000 | 42,300 |
2012/11/07 | 1,014 | 1,014 | 1,004 | 1,005 | 20,400 |
2012/11/06 | 1,013 | 1,013 | 1,005 | 1,010 | 32,600 |
2012/11/05 | 1,009 | 1,012 | 1,006 | 1,008 | 17,400 |
2012/11/02 | 1,015 | 1,017 | 1,008 | 1,014 | 32,400 |
2012/11/01 | 1,007 | 1,013 | 1,004 | 1,008 | 39,900 |
2012/10/31 | 998 | 1,010 | 996 | 1,003 | 52,800 |
2012/10/30 | 1,005 | 1,009 | 998 | 998 | 91,600 |
2012/10/29 | 1,003 | 1,012 | 1,003 | 1,006 | 37,700 |
2012/10/26 | 1,008 | 1,008 | 998 | 1,004 | 38,600 |
2012/10/25 | 1,005 | 1,007 | 997 | 1,007 | 33,700 |
2012/10/24 | 1,012 | 1,012 | 999 | 1,002 | 40,600 |
2012/10/23 | 1,010 | 1,010 | 998 | 1,006 | 55,000 |
2012/10/22 | 1,013 | 1,013 | 1,004 | 1,004 | 43,200 |
2012/10/19 | 1,004 | 1,014 | 1,004 | 1,011 | 35,200 |
2012/10/18 | 1,005 | 1,009 | 1,001 | 1,004 | 44,900 |
2012/10/17 | 994 | 1,005 | 993 | 1,001 | 52,500 |
2012/10/16 | 992 | 993 | 985 | 991 | 35,200 |
2012/10/15 | 994 | 997 | 987 | 990 | 28,200 |
2012/10/12 | 994 | 998 | 990 | 994 | 29,600 |
2012/10/11 | 994 | 1,007 | 993 | 993 | 45,000 |
2012/10/10 | 1,008 | 1,009 | 999 | 1,000 | 87,400 |
2012/10/09 | 1,012 | 1,018 | 1,007 | 1,008 | 68,700 |
2012/10/05 | 1,014 | 1,014 | 1,006 | 1,011 | 36,300 |
2012/10/04 | 1,008 | 1,015 | 1,005 | 1,009 | 41,600 |
2012/10/03 | 1,009 | 1,010 | 1,003 | 1,004 | 31,300 |
2012/10/02 | 1,005 | 1,019 | 1,004 | 1,008 | 47,600 |
2012/10/01 | 1,005 | 1,017 | 1,003 | 1,017 | 38,100 |
2012/09/28 | 1,022 | 1,025 | 996 | 1,017 | 65,900 |
2012/09/27 | 1,025 | 1,029 | 1,013 | 1,021 | 64,600 |
2012/09/26 | 1,011 | 1,028 | 1,011 | 1,025 | 49,400 |
2012/09/25 | 1,005 | 1,033 | 1,005 | 1,028 | 62,700 |
2012/09/24 | 1,011 | 1,016 | 1,004 | 1,005 | 30,500 |
2012/09/21 | 1,017 | 1,017 | 1,004 | 1,014 | 70,600 |
2012/09/20 | 1,019 | 1,019 | 1,005 | 1,005 | 33,500 |
2012/09/19 | 1,029 | 1,029 | 1,001 | 1,013 | 45,900 |
2012/09/18 | 1,020 | 1,022 | 1,016 | 1,017 | 34,200 |
2012/09/14 | 1,022 | 1,022 | 1,005 | 1,015 | 56,900 |
2012/09/13 | 1,005 | 1,014 | 1,005 | 1,011 | 28,200 |
2012/09/12 | 1,009 | 1,026 | 1,007 | 1,023 | 40,600 |
2012/09/11 | 1,007 | 1,010 | 998 | 1,010 | 20,600 |
2012/09/10 | 1,030 | 1,030 | 1,001 | 1,009 | 31,300 |
2012/09/07 | 1,019 | 1,029 | 1,011 | 1,029 | 56,700 |
2012/09/06 | 985 | 1,013 | 980 | 1,010 | 43,900 |
2012/09/05 | 992 | 999 | 984 | 984 | 39,400 |
2012/09/04 | 1,013 | 1,013 | 992 | 995 | 43,700 |
2012/09/03 | 1,009 | 1,026 | 1,007 | 1,013 | 55,900 |
2012/08/31 | 998 | 1,018 | 998 | 1,009 | 45,700 |
2012/08/30 | 1,000 | 1,017 | 995 | 1,011 | 28,000 |
2012/08/29 | 1,009 | 1,014 | 996 | 1,001 | 20,800 |
2012/08/28 | 1,012 | 1,017 | 1,000 | 1,004 | 41,500 |
2012/08/27 | 1,030 | 1,034 | 1,008 | 1,010 | 27,000 |
2012/08/24 | 999 | 1,027 | 992 | 1,023 | 37,000 |
2012/08/23 | 1,001 | 1,013 | 1,000 | 1,006 | 50,000 |
2012/08/22 | 1,012 | 1,019 | 1,000 | 1,008 | 31,700 |
2012/08/21 | 1,016 | 1,031 | 1,010 | 1,021 | 55,300 |
2012/08/20 | 1,026 | 1,032 | 1,014 | 1,028 | 53,900 |
2012/08/17 | 1,016 | 1,028 | 1,013 | 1,026 | 56,400 |
2012/08/16 | 1,005 | 1,018 | 1,003 | 1,015 | 48,700 |
2012/08/15 | 998 | 1,000 | 997 | 1,000 | 20,100 |
2012/08/14 | 975 | 996 | 975 | 994 | 55,900 |
2012/08/13 | 987 | 987 | 969 | 975 | 10,900 |
2012/08/10 | 982 | 987 | 981 | 987 | 11,200 |
2012/08/09 | 979 | 984 | 974 | 984 | 31,600 |
2012/08/08 | 979 | 985 | 974 | 984 | 40,900 |
2012/08/07 | 960 | 976 | 958 | 968 | 22,200 |
2012/08/06 | 962 | 968 | 956 | 963 | 28,100 |
2012/08/03 | 960 | 960 | 943 | 948 | 51,500 |
2012/08/02 | 966 | 971 | 958 | 966 | 41,000 |
2012/08/01 | 960 | 973 | 951 | 963 | 31,900 |
2012/07/31 | 956 | 966 | 952 | 961 | 38,800 |
2012/07/30 | 958 | 962 | 949 | 957 | 44,300 |
2012/07/27 | 970 | 971 | 948 | 952 | 42,500 |
2012/07/26 | 936 | 965 | 936 | 965 | 47,800 |
2012/07/25 | 946 | 947 | 931 | 936 | 89,900 |
2012/07/24 | 957 | 962 | 945 | 946 | 58,300 |
2012/07/23 | 964 | 970 | 957 | 957 | 65,400 |
2012/07/20 | 975 | 977 | 960 | 964 | 63,500 |
2012/07/19 | 994 | 999 | 973 | 974 | 76,300 |
2012/07/18 | 997 | 1,007 | 988 | 989 | 48,800 |
2012/07/17 | 1,000 | 1,005 | 990 | 991 | 96,800 |
2012/07/13 | 1,013 | 1,021 | 1,005 | 1,007 | 81,900 |
2012/07/12 | 1,026 | 1,033 | 1,019 | 1,019 | 48,400 |
2012/07/11 | 1,031 | 1,035 | 1,019 | 1,026 | 57,500 |
2012/07/10 | 1,028 | 1,037 | 1,024 | 1,031 | 73,400 |
2012/07/09 | 1,017 | 1,031 | 1,015 | 1,027 | 68,600 |
2012/07/06 | 1,016 | 1,030 | 1,015 | 1,017 | 73,300 |
2012/07/05 | 1,005 | 1,024 | 1,005 | 1,015 | 41,400 |
2012/07/04 | 1,006 | 1,016 | 1,006 | 1,012 | 49,800 |
2012/07/03 | 992 | 1,005 | 992 | 1,004 | 41,300 |
2012/07/02 | 1,002 | 1,002 | 987 | 989 | 46,700 |
2012/06/29 | 974 | 997 | 971 | 992 | 60,200 |
2012/06/28 | 976 | 990 | 970 | 979 | 67,500 |
2012/06/27 | 968 | 976 | 968 | 976 | 24,900 |
2012/06/26 | 955 | 970 | 955 | 968 | 53,500 |
2012/06/25 | 977 | 977 | 953 | 953 | 65,700 |
2012/06/22 | 981 | 982 | 972 | 977 | 47,200 |
2012/06/21 | 981 | 985 | 975 | 980 | 65,300 |
2012/06/20 | 975 | 983 | 972 | 980 | 53,400 |
2012/06/19 | 971 | 976 | 967 | 967 | 37,200 |
2012/06/18 | 981 | 996 | 966 | 969 | 66,700 |
2012/06/15 | 956 | 963 | 950 | 963 | 58,000 |
2012/06/14 | 951 | 956 | 938 | 942 | 74,000 |
2012/06/13 | 964 | 975 | 948 | 951 | 134,900 |
2012/06/12 | 963 | 964 | 946 | 962 | 70,100 |
2012/06/11 | 965 | 969 | 963 | 965 | 53,600 |
2012/06/08 | 966 | 967 | 944 | 954 | 97,300 |
2012/06/07 | 955 | 969 | 950 | 965 | 68,200 |
2012/06/06 | 939 | 952 | 935 | 947 | 62,500 |
2012/06/05 | 930 | 945 | 927 | 939 | 47,000 |
2012/06/04 | 921 | 936 | 920 | 930 | 57,000 |
2012/06/01 | 929 | 936 | 927 | 931 | 47,400 |
2012/05/31 | 923 | 936 | 921 | 931 | 79,700 |
2012/05/30 | 931 | 938 | 925 | 929 | 122,700 |
2012/05/29 | 933 | 938 | 922 | 932 | 127,500 |
2012/05/28 | 954 | 960 | 934 | 934 | 100,100 |
2012/05/25 | 951 | 960 | 950 | 952 | 96,300 |
2012/05/24 | 958 | 969 | 950 | 952 | 108,800 |
2012/05/23 | 963 | 972 | 955 | 959 | 101,300 |
2012/05/22 | 980 | 983 | 969 | 972 | 52,600 |
2012/05/21 | 960 | 983 | 960 | 980 | 45,700 |
2012/05/18 | 985 | 985 | 960 | 968 | 100,600 |
2012/05/17 | 990 | 996 | 971 | 991 | 79,900 |
2012/05/16 | 1,003 | 1,007 | 980 | 987 | 105,500 |
2012/05/15 | 1,012 | 1,024 | 1,001 | 1,007 | 86,900 |
2012/05/14 | 1,015 | 1,033 | 1,015 | 1,024 | 30,600 |
2012/05/11 | 1,037 | 1,049 | 1,020 | 1,026 | 60,200 |
2012/05/10 | 1,023 | 1,038 | 1,021 | 1,036 | 28,500 |
2012/05/09 | 1,026 | 1,032 | 1,020 | 1,027 | 50,800 |
2012/05/08 | 1,038 | 1,039 | 1,026 | 1,032 | 33,900 |
2012/05/07 | 1,020 | 1,044 | 1,020 | 1,034 | 35,700 |
2012/05/02 | 1,032 | 1,050 | 1,020 | 1,050 | 38,800 |
2012/05/01 | 1,021 | 1,031 | 1,021 | 1,021 | 39,200 |
2012/04/27 | 1,034 | 1,050 | 1,024 | 1,030 | 46,700 |
2012/04/26 | 1,052 | 1,052 | 1,030 | 1,030 | 43,100 |
2012/04/25 | 1,032 | 1,046 | 1,032 | 1,042 | 64,200 |
2012/04/24 | 1,043 | 1,047 | 1,031 | 1,033 | 46,100 |
2012/04/23 | 1,074 | 1,074 | 1,045 | 1,046 | 79,900 |
2012/04/20 | 1,063 | 1,075 | 1,061 | 1,074 | 28,100 |
2012/04/19 | 1,089 | 1,089 | 1,059 | 1,061 | 34,200 |
2012/04/18 | 1,067 | 1,091 | 1,057 | 1,090 | 54,400 |
2012/04/17 | 1,060 | 1,063 | 1,055 | 1,057 | 38,500 |
2012/04/16 | 1,049 | 1,066 | 1,046 | 1,052 | 28,000 |
2012/04/13 | 1,051 | 1,066 | 1,048 | 1,060 | 37,600 |
2012/04/12 | 1,045 | 1,054 | 1,042 | 1,051 | 47,400 |
2012/04/11 | 1,050 | 1,055 | 1,027 | 1,050 | 49,200 |
2012/04/10 | 1,052 | 1,075 | 1,051 | 1,062 | 55,500 |
2012/04/09 | 1,058 | 1,062 | 1,047 | 1,047 | 38,500 |
2012/04/06 | 1,059 | 1,063 | 1,052 | 1,059 | 41,500 |
2012/04/05 | 1,081 | 1,082 | 1,058 | 1,061 | 51,800 |
2012/04/04 | 1,110 | 1,112 | 1,073 | 1,095 | 59,900 |
2012/04/03 | 1,116 | 1,121 | 1,093 | 1,112 | 76,500 |
2012/04/02 | 1,130 | 1,133 | 1,111 | 1,119 | 81,900 |
2012/03/30 | 1,146 | 1,147 | 1,120 | 1,125 | 64,800 |
2012/03/29 | 1,126 | 1,140 | 1,121 | 1,137 | 48,800 |
2012/03/28 | 1,143 | 1,144 | 1,112 | 1,126 | 74,700 |
2012/03/27 | 1,138 | 1,155 | 1,137 | 1,155 | 158,900 |
2012/03/26 | 1,110 | 1,130 | 1,109 | 1,116 | 95,500 |
2012/03/23 | 1,088 | 1,110 | 1,084 | 1,108 | 80,800 |
2012/03/22 | 1,086 | 1,098 | 1,084 | 1,088 | 37,400 |
2012/03/21 | 1,100 | 1,100 | 1,082 | 1,083 | 90,300 |
2012/03/19 | 1,090 | 1,104 | 1,090 | 1,096 | 85,800 |
2012/03/16 | 1,080 | 1,090 | 1,073 | 1,090 | 70,900 |
2012/03/15 | 1,060 | 1,074 | 1,054 | 1,072 | 62,500 |
2012/03/14 | 1,070 | 1,080 | 1,056 | 1,056 | 51,500 |
2012/03/13 | 1,040 | 1,079 | 1,040 | 1,059 | 49,500 |
2012/03/12 | 1,067 | 1,067 | 1,045 | 1,045 | 43,200 |
2012/03/09 | 1,057 | 1,075 | 1,054 | 1,071 | 114,700 |
2012/03/08 | 1,050 | 1,065 | 1,044 | 1,056 | 60,600 |
2012/03/07 | 1,049 | 1,057 | 1,030 | 1,043 | 55,300 |
2012/03/06 | 1,055 | 1,064 | 1,054 | 1,060 | 59,900 |
2012/03/05 | 1,049 | 1,067 | 1,049 | 1,060 | 93,500 |
2012/03/02 | 1,043 | 1,050 | 1,032 | 1,049 | 91,100 |
2012/03/01 | 1,033 | 1,048 | 1,027 | 1,040 | 83,600 |
2012/02/29 | 1,030 | 1,040 | 1,024 | 1,032 | 114,400 |
2012/02/28 | 1,005 | 1,030 | 1,000 | 1,026 | 73,900 |
2012/02/27 | 1,006 | 1,010 | 995 | 996 | 47,500 |
2012/02/24 | 1,024 | 1,025 | 1,008 | 1,011 | 36,900 |
2012/02/23 | 1,004 | 1,020 | 999 | 1,017 | 70,100 |
2012/02/22 | 987 | 1,001 | 986 | 998 | 78,100 |
2012/02/21 | 987 | 991 | 986 | 986 | 28,200 |
2012/02/20 | 987 | 992 | 986 | 986 | 26,000 |
2012/02/17 | 990 | 991 | 975 | 985 | 60,100 |
2012/02/16 | 984 | 996 | 973 | 976 | 57,800 |
2012/02/15 | 971 | 997 | 969 | 993 | 95,800 |
2012/02/14 | 966 | 975 | 960 | 972 | 36,400 |
2012/02/13 | 959 | 975 | 959 | 969 | 37,700 |
2012/02/10 | 960 | 969 | 955 | 964 | 50,500 |
2012/02/09 | 969 | 974 | 958 | 962 | 88,100 |
2012/02/08 | 968 | 971 | 965 | 969 | 91,700 |
2012/02/07 | 970 | 975 | 965 | 967 | 52,700 |
2012/02/06 | 984 | 984 | 970 | 970 | 25,800 |
2012/02/03 | 980 | 986 | 974 | 975 | 19,900 |
2012/02/02 | 988 | 999 | 981 | 988 | 33,300 |
2012/02/01 | 988 | 999 | 975 | 977 | 28,400 |
2012/01/31 | 1,002 | 1,002 | 979 | 982 | 28,300 |
2012/01/30 | 1,005 | 1,007 | 1,001 | 1,002 | 23,100 |
2012/01/27 | 1,000 | 1,003 | 999 | 1,001 | 27,000 |
2012/01/26 | 987 | 1,005 | 987 | 995 | 51,200 |
2012/01/25 | 977 | 993 | 976 | 987 | 45,300 |
2012/01/24 | 983 | 983 | 975 | 976 | 21,800 |
2012/01/23 | 976 | 985 | 966 | 975 | 42,500 |
2012/01/20 | 966 | 983 | 962 | 976 | 51,900 |
2012/01/19 | 965 | 972 | 956 | 959 | 20,700 |
2012/01/18 | 978 | 981 | 964 | 964 | 42,300 |
2012/01/17 | 958 | 977 | 958 | 977 | 33,200 |
2012/01/16 | 955 | 965 | 946 | 964 | 16,600 |
2012/01/13 | 961 | 962 | 953 | 955 | 39,400 |
2012/01/12 | 975 | 975 | 960 | 967 | 22,500 |
2012/01/11 | 961 | 978 | 961 | 975 | 28,000 |
2012/01/10 | 970 | 987 | 955 | 955 | 38,000 |
2012/01/06 | 970 | 970 | 958 | 961 | 9,900 |
2012/01/05 | 974 | 980 | 963 | 973 | 23,500 |
2012/01/04 | 958 | 989 | 944 | 976 | 73,800 |