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
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

このページの先頭へ