8399 (株)琉球銀行の時系列データ [2020年度]

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

分割・併合履歴： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8399 (株)琉球銀行 の時系列データ [2020年度]

8399 (株)琉球銀行の時系列データ [2020年度]