8399 (株)琉球銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	758	765	755	763	55,200	763
2021-12-29	751	767	751	767	111,500	767
2021-12-28	760	760	750	754	82,600	754
2021-12-27	755	760	749	756	71,900	756
2021-12-24	760	760	754	754	35,300	754
2021-12-23	764	764	754	757	32,700	757
2021-12-22	760	764	755	760	58,800	760
2021-12-21	764	764	753	761	82,000	761
2021-12-20	777	777	750	752	155,500	752
2021-12-17	770	782	769	777	114,700	777
2021-12-16	760	767	758	767	58,000	767
2021-12-15	749	758	749	754	42,900	754
2021-12-14	748	754	745	752	41,100	752
2021-12-13	760	760	745	747	43,800	747
2021-12-10	769	770	750	751	82,000	751
2021-12-09	752	759	749	755	46,500	755
2021-12-08	751	757	745	752	79,400	752
2021-12-07	732	749	732	749	100,200	749
2021-12-06	734	741	729	729	77,100	729
2021-12-03	726	740	726	739	75,300	739
2021-12-02	713	729	713	723	82,800	723
2021-12-01	704	723	704	720	53,900	720
2021-11-30	723	731	712	712	89,500	712
2021-11-29	720	725	713	714	118,700	714
2021-11-26	735	735	723	730	111,400	730
2021-11-25	735	739	733	736	40,200	736
2021-11-24	738	746	732	733	43,400	733
2021-11-22	735	740	733	735	33,500	735
2021-11-19	737	742	733	742	69,800	742
2021-11-18	741	741	731	737	69,700	737
2021-11-17	746	746	741	741	31,200	741
2021-11-16	750	754	745	745	28,700	745
2021-11-15	754	758	747	748	47,500	748
2021-11-12	742	753	742	753	38,600	753
2021-11-11	754	758	741	741	54,500	741
2021-11-10	741	755	741	754	67,300	754
2021-11-09	754	756	741	741	71,500	741
2021-11-08	761	764	752	752	59,800	752
2021-11-05	763	763	756	759	60,900	759
2021-11-04	773	773	761	771	92,900	771
2021-11-02	767	772	762	766	77,400	766
2021-11-01	766	775	760	771	115,600	771
2021-10-29	750	759	745	759	88,500	759
2021-10-28	754	761	745	750	107,300	750
2021-10-27	762	763	754	758	54,300	758
2021-10-26	774	774	762	764	81,400	764
2021-10-25	772	777	765	765	40,900	765
2021-10-22	782	784	774	779	51,800	779
2021-10-21	787	792	786	788	44,700	788
2021-10-20	783	797	783	787	88,600	787
2021-10-19	780	784	775	783	52,400	783
2021-10-18	780	782	774	782	40,700	782
2021-10-15	772	778	765	776	63,100	776
2021-10-14	769	769	760	766	95,900	766
2021-10-13	773	773	763	769	88,500	769
2021-10-12	780	781	773	773	65,800	773
2021-10-11	785	790	781	788	40,700	788
2021-10-08	790	792	782	782	44,300	782
2021-10-07	787	788	776	779	76,800	779
2021-10-06	785	797	781	789	87,700	789
2021-10-05	781	794	777	778	107,500	778
2021-10-04	790	790	778	788	101,300	788
2021-10-01	776	787	773	781	133,800	781
2021-09-30	786	795	784	786	97,500	786
2021-09-29	775	787	770	786	246,500	786
2021-09-28	808	810	794	799	230,600	799
2021-09-27	807	817	798	803	170,100	803
2021-09-24	795	804	792	802	180,400	802
2021-09-22	791	792	767	770	240,500	770
2021-09-21	795	798	787	795	139,300	795
2021-09-17	812	814	803	810	241,400	810
2021-09-16	815	820	810	819	109,300	819
2021-09-15	816	818	809	809	103,200	809
2021-09-14	825	826	819	824	98,700	824
2021-09-13	816	825	814	824	117,600	824
2021-09-10	810	819	805	816	161,200	816
2021-09-09	815	822	805	808	146,500	808
2021-09-08	800	814	797	811	206,200	811
2021-09-07	798	804	793	800	172,700	800
2021-09-06	806	806	788	791	140,600	791
2021-09-03	791	799	785	795	114,900	795
2021-09-02	794	795	783	790	108,600	790
2021-09-01	802	806	790	795	193,800	795
2021-08-31	816	816	802	803	105,600	803
2021-08-30	805	818	805	816	215,300	816
2021-08-27	785	800	776	800	196,400	800
2021-08-26	789	789	775	785	117,100	785
2021-08-25	789	793	784	786	124,300	786
2021-08-24	779	791	778	790	149,400	790
2021-08-23	783	787	778	779	200,700	779
2021-08-20	775	792	775	781	225,900	781
2021-08-19	783	793	774	775	244,400	775
2021-08-18	780	786	773	783	207,800	783
2021-08-17	763	787	763	781	325,500	781
2021-08-16	748	759	736	758	289,500	758
2021-08-13	757	757	748	749	65,000	749
2021-08-12	753	759	750	754	163,600	754
2021-08-11	730	748	730	747	114,900	747
2021-08-10	734	737	724	724	85,700	724
2021-08-06	731	736	726	732	66,100	732
2021-08-05	725	731	723	730	51,100	730
2021-08-04	728	732	726	727	71,100	727
2021-08-03	732	734	727	728	64,900	728
2021-08-02	730	739	727	732	161,500	732
2021-07-30	725	726	720	723	98,800	723
2021-07-29	733	734	724	726	79,500	726
2021-07-28	726	733	725	732	90,900	732
2021-07-27	725	730	722	728	101,600	728
2021-07-26	726	728	718	721	84,700	721
2021-07-21	719	723	714	716	151,400	716
2021-07-20	716	718	710	714	124,300	714
2021-07-19	718	719	711	719	155,000	719
2021-07-16	719	723	718	721	85,900	721
2021-07-15	729	729	719	722	107,800	722
2021-07-14	724	730	724	726	97,400	726
2021-07-13	725	729	722	729	167,100	729
2021-07-12	721	725	716	716	132,600	716
2021-07-09	703	712	699	709	240,700	709
2021-07-08	712	715	705	705	141,500	705
2021-07-07	719	719	710	710	171,900	710
2021-07-06	725	729	723	725	60,100	725
2021-07-05	722	724	720	720	64,300	720
2021-07-02	721	727	720	724	110,400	724
2021-07-01	721	722	715	719	130,900	719
2021-06-30	730	730	718	718	141,500	718
2021-06-29	732	732	724	727	149,400	727
2021-06-28	732	741	727	741	185,100	741
2021-06-25	722	723	717	722	103,200	722
2021-06-24	722	724	716	719	87,800	719
2021-06-23	720	724	717	722	70,400	722
2021-06-22	726	727	718	724	177,300	724
2021-06-21	712	718	709	713	333,100	713
2021-06-18	735	735	722	727	201,900	727
2021-06-17	740	743	733	735	118,900	735
2021-06-16	732	738	731	734	130,800	734
2021-06-15	724	730	719	729	111,600	729
2021-06-14	735	737	726	728	137,100	728
2021-06-11	745	745	727	734	267,200	734
2021-06-10	745	745	734	740	186,200	740
2021-06-09	734	748	733	744	248,100	744
2021-06-08	720	728	719	727	96,100	727
2021-06-07	726	729	719	721	131,000	721
2021-06-04	725	726	720	725	92,100	725
2021-06-03	719	726	717	726	189,100	726
2021-06-02	709	721	709	713	231,000	713
2021-06-01	709	715	702	715	208,600	715
2021-05-31	708	708	699	701	150,400	701
2021-05-28	693	708	692	708	308,900	708
2021-05-27	699	708	689	691	1,315,100	691
2021-05-26	703	705	689	698	521,600	698
2021-05-25	712	716	704	706	499,100	706
2021-05-24	729	729	716	716	336,900	716
2021-05-21	730	743	722	732	396,800	732
2021-05-20	708	715	707	715	200,500	715
2021-05-19	714	719	707	708	243,000	708
2021-05-18	719	727	712	724	158,500	724
2021-05-17	721	727	711	715	200,700	715
2021-05-14	709	724	703	715	234,500	715
2021-05-13	714	718	700	701	306,200	701
2021-05-12	715	720	704	715	256,300	715
2021-05-11	734	740	715	719	201,900	719
2021-05-10	723	734	721	734	109,000	734
2021-05-07	716	731	715	722	149,400	722
2021-05-06	708	719	704	707	156,300	707
2021-04-30	712	712	701	701	263,000	701
2021-04-28	719	722	712	712	225,500	712
2021-04-27	722	724	720	720	100,100	720
2021-04-26	731	733	719	721	162,900	721
2021-04-23	730	735	725	731	112,800	731
2021-04-22	736	739	729	735	66,900	735
2021-04-21	730	731	725	729	151,200	729
2021-04-20	734	740	730	733	116,600	733
2021-04-19	747	750	734	734	167,300	734
2021-04-16	745	745	737	744	61,400	744
2021-04-15	741	751	741	742	71,600	742
2021-04-14	738	742	730	742	103,900	742
2021-04-13	748	754	738	741	191,300	741
2021-04-12	748	753	744	748	134,800	748
2021-04-09	751	752	741	741	232,800	741
2021-04-08	761	762	745	749	294,100	749
2021-04-07	763	771	759	766	126,300	766
2021-04-06	775	781	762	768	161,800	768
2021-04-05	775	788	770	781	135,400	781
2021-04-02	781	783	765	771	110,000	771
2021-04-01	776	784	773	775	131,700	775
2021-03-31	786	789	775	780	181,700	780
2021-03-30	802	803	785	791	310,100	791
2021-03-29	840	840	817	829	183,200	829
2021-03-26	840	841	824	827	150,500	827
2021-03-25	820	832	810	828	124,200	828
2021-03-24	825	826	804	805	219,500	805
2021-03-23	877	877	839	842	218,500	842
2021-03-22	876	877	860	872	180,200	872
2021-03-19	850	880	848	866	375,200	866
2021-03-18	848	850	837	844	219,300	844
2021-03-17	840	848	838	848	84,200	848
2021-03-16	830	849	820	842	150,300	842
2021-03-15	821	836	820	834	190,600	834
2021-03-12	817	817	807	815	137,700	815
2021-03-11	820	826	816	822	130,700	822
2021-03-10	822	822	805	814	144,000	814
2021-03-09	804	824	801	822	215,300	822
2021-03-08	800	806	791	795	121,400	795
2021-03-05	793	795	779	787	143,800	787
2021-03-04	781	792	775	789	131,700	789
2021-03-03	783	785	774	782	114,200	782
2021-03-02	787	787	771	778	117,200	778
2021-03-01	780	787	775	786	78,100	786
2021-02-26	785	788	775	775	151,200	775
2021-02-25	787	796	784	791	96,100	791
2021-02-24	787	790	782	786	120,900	786
2021-02-22	794	798	785	789	70,500	789
2021-02-19	779	786	777	779	109,800	779
2021-02-18	795	795	781	786	121,200	786
2021-02-17	794	802	790	790	98,400	790
2021-02-16	780	803	780	792	144,400	792
2021-02-15	780	783	775	780	141,400	780
2021-02-12	770	776	768	770	81,100	770
2021-02-10	775	775	766	766	139,100	766
2021-02-09	781	781	769	775	201,200	775
2021-02-08	772	784	771	778	161,000	778
2021-02-05	758	769	756	766	128,900	766
2021-02-04	742	755	742	753	100,100	753
2021-02-03	745	748	741	743	122,600	743
2021-02-02	745	748	736	744	83,700	744
2021-02-01	736	740	733	736	66,000	736
2021-01-29	732	756	726	733	269,400	733
2021-01-28	731	739	727	734	275,300	734
2021-01-27	740	744	735	735	109,400	735
2021-01-26	748	748	733	740	160,400	740
2021-01-25	740	742	735	740	126,500	740
2021-01-22	746	748	741	741	100,800	741
2021-01-21	751	757	746	748	90,000	748
2021-01-20	754	757	741	749	128,100	749
2021-01-19	764	764	752	753	112,500	753
2021-01-18	753	761	749	754	122,600	754
2021-01-15	762	766	751	753	161,500	753
2021-01-14	758	765	758	762	136,700	762
2021-01-13	763	769	756	765	94,600	765
2021-01-12	765	774	762	767	96,600	767
2021-01-08	764	776	760	772	104,000	772
2021-01-07	757	778	757	769	193,700	769
2021-01-06	742	757	740	754	131,600	754
2021-01-05	753	755	739	739	138,500	739
2021-01-04	764	766	746	753	156,500	753

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 [2021年度]

8399 (株)琉球銀行の時系列データ [2021年度]