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 |
---|---|---|---|---|---|
2020/12/30 | 772 | 773 | 761 | 763 | 125,600 |
2020/12/29 | 770 | 778 | 760 | 778 | 98,900 |
2020/12/28 | 770 | 777 | 760 | 765 | 138,600 |
2020/12/25 | 773 | 774 | 761 | 770 | 89,800 |
2020/12/24 | 773 | 776 | 765 | 771 | 95,300 |
2020/12/23 | 777 | 777 | 760 | 771 | 163,100 |
2020/12/22 | 793 | 797 | 778 | 782 | 126,300 |
2020/12/21 | 801 | 808 | 795 | 798 | 98,600 |
2020/12/18 | 801 | 813 | 801 | 808 | 282,500 |
2020/12/17 | 813 | 816 | 799 | 801 | 199,700 |
2020/12/16 | 824 | 828 | 811 | 814 | 177,000 |
2020/12/15 | 831 | 833 | 825 | 825 | 90,300 |
2020/12/14 | 840 | 849 | 835 | 837 | 74,200 |
2020/12/11 | 830 | 844 | 824 | 839 | 99,300 |
2020/12/10 | 838 | 848 | 832 | 833 | 56,300 |
2020/12/09 | 833 | 844 | 824 | 840 | 65,000 |
2020/12/08 | 843 | 844 | 831 | 836 | 79,600 |
2020/12/07 | 870 | 870 | 843 | 847 | 87,300 |
2020/12/04 | 872 | 872 | 855 | 864 | 78,100 |
2020/12/03 | 871 | 875 | 859 | 874 | 85,200 |
2020/12/02 | 870 | 878 | 861 | 871 | 140,800 |
2020/12/01 | 873 | 878 | 857 | 866 | 102,900 |
2020/11/30 | 898 | 898 | 863 | 873 | 141,700 |
2020/11/27 | 897 | 906 | 886 | 902 | 159,400 |
2020/11/26 | 883 | 899 | 871 | 894 | 89,800 |
2020/11/25 | 908 | 908 | 876 | 876 | 93,200 |
2020/11/24 | 910 | 915 | 895 | 899 | 102,600 |
2020/11/20 | 887 | 900 | 879 | 897 | 82,300 |
2020/11/19 | 896 | 899 | 883 | 887 | 64,400 |
2020/11/18 | 902 | 905 | 887 | 891 | 57,800 |
2020/11/17 | 900 | 907 | 883 | 902 | 99,300 |
2020/11/16 | 910 | 917 | 895 | 896 | 97,700 |
2020/11/13 | 905 | 905 | 886 | 897 | 62,200 |
2020/11/12 | 925 | 925 | 904 | 910 | 56,000 |
2020/11/11 | 918 | 927 | 903 | 927 | 122,000 |
2020/11/10 | 913 | 915 | 884 | 903 | 148,200 |
2020/11/09 | 899 | 900 | 882 | 891 | 74,700 |
2020/11/06 | 889 | 896 | 871 | 896 | 90,500 |
2020/11/05 | 878 | 884 | 863 | 879 | 87,000 |
2020/11/04 | 892 | 894 | 877 | 878 | 63,100 |
2020/11/02 | 865 | 890 | 865 | 887 | 72,100 |
2020/10/30 | 862 | 868 | 851 | 860 | 56,200 |
2020/10/29 | 863 | 870 | 857 | 865 | 46,500 |
2020/10/28 | 861 | 865 | 846 | 864 | 70,700 |
2020/10/27 | 870 | 870 | 856 | 865 | 36,300 |
2020/10/26 | 864 | 873 | 861 | 870 | 30,900 |
2020/10/23 | 865 | 879 | 861 | 868 | 37,500 |
2020/10/22 | 874 | 877 | 864 | 865 | 48,000 |
2020/10/21 | 880 | 895 | 875 | 875 | 53,500 |
2020/10/20 | 893 | 893 | 874 | 879 | 66,400 |
2020/10/19 | 886 | 901 | 886 | 893 | 51,100 |
2020/10/16 | 894 | 894 | 874 | 874 | 59,700 |
2020/10/15 | 888 | 892 | 878 | 888 | 50,900 |
2020/10/14 | 895 | 896 | 880 | 887 | 54,900 |
2020/10/13 | 905 | 908 | 899 | 902 | 43,200 |
2020/10/12 | 902 | 902 | 885 | 897 | 46,100 |
2020/10/09 | 918 | 918 | 899 | 900 | 49,700 |
2020/10/08 | 915 | 930 | 912 | 918 | 70,800 |
2020/10/07 | 925 | 925 | 907 | 909 | 94,700 |
2020/10/06 | 923 | 941 | 910 | 936 | 65,900 |
2020/10/05 | 905 | 925 | 905 | 917 | 71,500 |
2020/10/02 | 925 | 925 | 889 | 890 | 79,800 |
2020/09/30 | 938 | 938 | 910 | 912 | 88,900 |
2020/09/29 | 946 | 952 | 932 | 940 | 67,400 |
2020/09/28 | 936 | 963 | 931 | 960 | 129,100 |
2020/09/25 | 912 | 935 | 909 | 924 | 99,700 |
2020/09/24 | 922 | 927 | 910 | 916 | 74,800 |
2020/09/23 | 938 | 940 | 924 | 925 | 100,400 |
2020/09/18 | 942 | 974 | 939 | 959 | 185,900 |
2020/09/17 | 920 | 944 | 918 | 942 | 83,600 |
2020/09/16 | 905 | 920 | 894 | 918 | 111,300 |
2020/09/15 | 890 | 906 | 889 | 906 | 84,100 |
2020/09/14 | 889 | 900 | 884 | 900 | 92,800 |
2020/09/11 | 877 | 884 | 871 | 884 | 105,100 |
2020/09/10 | 876 | 887 | 869 | 882 | 60,300 |
2020/09/09 | 875 | 880 | 866 | 874 | 108,100 |
2020/09/08 | 884 | 899 | 877 | 898 | 87,900 |
2020/09/07 | 875 | 893 | 875 | 884 | 65,500 |
2020/09/04 | 854 | 880 | 851 | 872 | 86,500 |
2020/09/03 | 887 | 887 | 858 | 860 | 60,200 |
2020/09/02 | 886 | 886 | 874 | 876 | 59,400 |
2020/09/01 | 869 | 882 | 850 | 876 | 84,800 |
2020/08/31 | 895 | 902 | 881 | 884 | 65,000 |
2020/08/28 | 878 | 902 | 875 | 887 | 119,700 |
2020/08/27 | 882 | 882 | 868 | 874 | 18,100 |
2020/08/26 | 877 | 884 | 872 | 882 | 26,000 |
2020/08/25 | 878 | 885 | 874 | 884 | 43,400 |
2020/08/24 | 875 | 876 | 864 | 865 | 48,800 |
2020/08/21 | 876 | 883 | 870 | 877 | 41,300 |
2020/08/20 | 882 | 885 | 875 | 875 | 53,100 |
2020/08/19 | 893 | 893 | 880 | 882 | 55,100 |
2020/08/18 | 896 | 904 | 884 | 897 | 53,600 |
2020/08/17 | 915 | 919 | 893 | 894 | 42,500 |
2020/08/14 | 919 | 928 | 911 | 919 | 67,100 |
2020/08/13 | 918 | 920 | 905 | 918 | 79,200 |
2020/08/12 | 891 | 914 | 891 | 908 | 100,200 |
2020/08/11 | 858 | 894 | 858 | 893 | 142,500 |
2020/08/07 | 860 | 870 | 843 | 853 | 169,600 |
2020/08/06 | 870 | 877 | 856 | 868 | 81,300 |
2020/08/05 | 895 | 895 | 873 | 874 | 65,200 |
2020/08/04 | 881 | 903 | 881 | 899 | 59,600 |
2020/08/03 | 872 | 878 | 863 | 870 | 70,500 |
2020/07/31 | 904 | 904 | 871 | 871 | 120,700 |
2020/07/30 | 920 | 921 | 899 | 912 | 105,300 |
2020/07/29 | 932 | 937 | 920 | 920 | 50,300 |
2020/07/28 | 951 | 951 | 933 | 937 | 53,000 |
2020/07/27 | 931 | 954 | 929 | 954 | 49,800 |
2020/07/22 | 940 | 957 | 936 | 936 | 50,400 |
2020/07/21 | 933 | 945 | 923 | 944 | 59,500 |
2020/07/20 | 943 | 943 | 920 | 934 | 90,100 |
2020/07/17 | 939 | 946 | 922 | 944 | 81,900 |
2020/07/16 | 938 | 947 | 930 | 932 | 59,700 |
2020/07/15 | 935 | 949 | 925 | 942 | 149,900 |
2020/07/14 | 929 | 940 | 925 | 932 | 98,600 |
2020/07/13 | 944 | 946 | 923 | 936 | 145,900 |
2020/07/10 | 933 | 943 | 923 | 930 | 130,000 |
2020/07/09 | 942 | 948 | 922 | 936 | 101,500 |
2020/07/08 | 963 | 972 | 943 | 943 | 88,500 |
2020/07/07 | 988 | 988 | 962 | 975 | 71,400 |
2020/07/06 | 977 | 990 | 972 | 988 | 48,700 |
2020/07/03 | 968 | 981 | 966 | 979 | 89,000 |
2020/07/02 | 957 | 973 | 953 | 968 | 84,500 |
2020/07/01 | 953 | 959 | 948 | 956 | 83,600 |
2020/06/30 | 966 | 978 | 956 | 956 | 62,500 |
2020/06/29 | 970 | 970 | 948 | 951 | 66,900 |
2020/06/26 | 960 | 984 | 960 | 983 | 72,200 |
2020/06/25 | 950 | 957 | 942 | 955 | 68,300 |
2020/06/24 | 975 | 975 | 956 | 961 | 45,300 |
2020/06/23 | 975 | 982 | 964 | 976 | 47,500 |
2020/06/22 | 988 | 993 | 973 | 975 | 30,300 |
2020/06/19 | 988 | 1,008 | 976 | 999 | 167,300 |
2020/06/18 | 982 | 988 | 970 | 988 | 51,500 |
2020/06/17 | 975 | 989 | 970 | 985 | 54,900 |
2020/06/16 | 953 | 981 | 946 | 976 | 98,300 |
2020/06/15 | 944 | 956 | 930 | 930 | 77,700 |
2020/06/12 | 954 | 957 | 933 | 946 | 162,600 |
2020/06/11 | 945 | 957 | 934 | 950 | 112,000 |
2020/06/10 | 980 | 982 | 955 | 960 | 130,600 |
2020/06/09 | 1,024 | 1,027 | 983 | 988 | 67,200 |
2020/06/08 | 988 | 1,016 | 988 | 1,011 | 96,600 |
2020/06/05 | 995 | 996 | 973 | 979 | 86,700 |
2020/06/04 | 975 | 992 | 966 | 991 | 110,700 |
2020/06/03 | 974 | 974 | 944 | 960 | 102,500 |
2020/06/02 | 951 | 978 | 950 | 972 | 105,600 |
2020/06/01 | 966 | 966 | 938 | 941 | 55,800 |
2020/05/29 | 977 | 989 | 955 | 970 | 145,200 |
2020/05/28 | 930 | 989 | 928 | 989 | 172,700 |
2020/05/27 | 942 | 943 | 901 | 921 | 202,700 |
2020/05/26 | 931 | 943 | 922 | 942 | 60,600 |
2020/05/25 | 929 | 933 | 923 | 929 | 19,300 |
2020/05/22 | 933 | 945 | 924 | 929 | 48,800 |
2020/05/21 | 931 | 937 | 919 | 934 | 54,900 |
2020/05/20 | 909 | 930 | 904 | 930 | 75,200 |
2020/05/19 | 938 | 940 | 890 | 909 | 207,000 |
2020/05/18 | 930 | 933 | 900 | 923 | 147,500 |
2020/05/15 | 1,004 | 1,028 | 905 | 925 | 246,200 |
2020/05/14 | 1,010 | 1,011 | 995 | 995 | 41,200 |
2020/05/13 | 991 | 1,023 | 991 | 1,019 | 50,300 |
2020/05/12 | 1,020 | 1,020 | 999 | 1,008 | 24,900 |
2020/05/11 | 1,027 | 1,036 | 1,013 | 1,013 | 38,000 |
2020/05/08 | 1,013 | 1,021 | 1,007 | 1,021 | 43,600 |
2020/05/07 | 1,005 | 1,019 | 993 | 1,003 | 63,700 |
2020/05/01 | 999 | 1,020 | 994 | 1,013 | 64,800 |
2020/04/30 | 1,010 | 1,028 | 1,004 | 1,007 | 104,600 |
2020/04/28 | 998 | 1,005 | 977 | 1,001 | 70,400 |
2020/04/27 | 989 | 998 | 972 | 998 | 61,600 |
2020/04/24 | 975 | 991 | 961 | 990 | 56,000 |
2020/04/23 | 960 | 972 | 953 | 972 | 76,100 |
2020/04/22 | 941 | 970 | 941 | 958 | 63,100 |
2020/04/21 | 934 | 953 | 934 | 953 | 56,100 |
2020/04/20 | 947 | 969 | 942 | 954 | 48,500 |
2020/04/17 | 976 | 982 | 946 | 947 | 80,800 |
2020/04/16 | 950 | 977 | 945 | 975 | 101,700 |
2020/04/15 | 1,011 | 1,011 | 957 | 967 | 131,300 |
2020/04/14 | 982 | 1,017 | 971 | 1,017 | 102,800 |
2020/04/13 | 999 | 1,003 | 979 | 980 | 40,900 |
2020/04/10 | 987 | 1,012 | 971 | 1,012 | 58,900 |
2020/04/09 | 1,002 | 1,017 | 953 | 979 | 87,600 |
2020/04/08 | 970 | 1,015 | 961 | 1,008 | 111,200 |
2020/04/07 | 969 | 988 | 942 | 969 | 59,600 |
2020/04/06 | 918 | 964 | 915 | 954 | 92,400 |
2020/04/03 | 950 | 982 | 922 | 932 | 66,500 |
2020/04/02 | 981 | 989 | 946 | 959 | 91,300 |
2020/04/01 | 1,044 | 1,057 | 992 | 1,000 | 72,600 |
2020/03/31 | 1,096 | 1,109 | 1,038 | 1,060 | 128,600 |
2020/03/30 | 1,079 | 1,098 | 1,044 | 1,098 | 157,600 |
2020/03/27 | 1,053 | 1,096 | 1,048 | 1,096 | 209,800 |
2020/03/26 | 985 | 1,032 | 980 | 1,026 | 143,700 |
2020/03/25 | 990 | 990 | 950 | 983 | 91,800 |
2020/03/24 | 970 | 990 | 947 | 971 | 100,700 |
2020/03/23 | 904 | 967 | 903 | 963 | 158,500 |
2020/03/19 | 868 | 911 | 862 | 903 | 178,400 |
2020/03/18 | 878 | 886 | 847 | 853 | 201,900 |
2020/03/17 | 817 | 890 | 800 | 879 | 251,400 |
2020/03/16 | 795 | 863 | 781 | 845 | 138,200 |
2020/03/13 | 792 | 816 | 763 | 799 | 235,200 |
2020/03/12 | 876 | 876 | 840 | 849 | 170,500 |
2020/03/11 | 897 | 912 | 882 | 882 | 98,900 |
2020/03/10 | 900 | 909 | 833 | 906 | 115,400 |
2020/03/09 | 921 | 921 | 864 | 868 | 162,200 |
2020/03/06 | 971 | 975 | 950 | 951 | 145,500 |
2020/03/05 | 995 | 1,001 | 976 | 989 | 111,200 |
2020/03/04 | 998 | 1,001 | 960 | 992 | 137,600 |
2020/03/03 | 1,032 | 1,032 | 1,003 | 1,005 | 126,600 |
2020/03/02 | 1,013 | 1,025 | 1,008 | 1,020 | 118,000 |
2020/02/28 | 1,000 | 1,015 | 998 | 1,013 | 205,500 |
2020/02/27 | 1,016 | 1,019 | 1,008 | 1,009 | 84,200 |
2020/02/26 | 1,002 | 1,024 | 999 | 1,023 | 83,800 |
2020/02/25 | 1,044 | 1,044 | 1,011 | 1,015 | 175,200 |
2020/02/21 | 1,052 | 1,061 | 1,052 | 1,052 | 22,500 |
2020/02/20 | 1,058 | 1,069 | 1,051 | 1,051 | 56,600 |
2020/02/19 | 1,074 | 1,074 | 1,055 | 1,055 | 56,500 |
2020/02/18 | 1,089 | 1,089 | 1,060 | 1,066 | 43,100 |
2020/02/17 | 1,092 | 1,092 | 1,072 | 1,084 | 43,700 |
2020/02/14 | 1,087 | 1,103 | 1,081 | 1,100 | 32,600 |
2020/02/13 | 1,090 | 1,099 | 1,087 | 1,091 | 36,900 |
2020/02/12 | 1,095 | 1,105 | 1,087 | 1,094 | 43,700 |
2020/02/10 | 1,087 | 1,103 | 1,085 | 1,090 | 30,900 |
2020/02/07 | 1,122 | 1,123 | 1,103 | 1,107 | 32,100 |
2020/02/06 | 1,109 | 1,123 | 1,109 | 1,112 | 67,200 |
2020/02/05 | 1,092 | 1,099 | 1,086 | 1,093 | 30,700 |
2020/02/04 | 1,056 | 1,085 | 1,055 | 1,085 | 33,400 |
2020/02/03 | 1,045 | 1,065 | 1,045 | 1,058 | 26,900 |
2020/01/31 | 1,074 | 1,081 | 1,063 | 1,064 | 40,900 |
2020/01/30 | 1,065 | 1,076 | 1,049 | 1,061 | 59,200 |
2020/01/29 | 1,062 | 1,076 | 1,062 | 1,071 | 37,700 |
2020/01/28 | 1,054 | 1,072 | 1,044 | 1,067 | 56,800 |
2020/01/27 | 1,080 | 1,080 | 1,063 | 1,067 | 54,800 |
2020/01/24 | 1,104 | 1,105 | 1,089 | 1,091 | 38,100 |
2020/01/23 | 1,113 | 1,121 | 1,105 | 1,106 | 44,200 |
2020/01/22 | 1,124 | 1,133 | 1,115 | 1,123 | 40,800 |
2020/01/21 | 1,119 | 1,127 | 1,119 | 1,124 | 29,100 |
2020/01/20 | 1,146 | 1,146 | 1,116 | 1,119 | 46,800 |
2020/01/17 | 1,111 | 1,126 | 1,105 | 1,116 | 43,100 |
2020/01/16 | 1,122 | 1,122 | 1,109 | 1,110 | 35,300 |
2020/01/15 | 1,118 | 1,130 | 1,109 | 1,123 | 58,700 |
2020/01/14 | 1,152 | 1,152 | 1,114 | 1,120 | 79,300 |
2020/01/10 | 1,166 | 1,168 | 1,147 | 1,147 | 36,200 |
2020/01/09 | 1,170 | 1,182 | 1,158 | 1,163 | 36,200 |
2020/01/08 | 1,170 | 1,175 | 1,152 | 1,154 | 66,200 |
2020/01/07 | 1,174 | 1,199 | 1,168 | 1,194 | 48,600 |
2020/01/06 | 1,173 | 1,179 | 1,160 | 1,165 | 59,500 |