8399 (株)琉球銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	866	878	863	873	92,000	873
2022-12-29	872	872	851	867	131,000	867
2022-12-28	874	877	857	875	131,900	875
2022-12-27	853	875	851	875	121,700	875
2022-12-26	870	870	845	849	111,800	849
2022-12-23	850	867	848	867	172,600	867
2022-12-22	824	846	824	846	133,900	846
2022-12-21	855	871	824	824	335,200	824
2022-12-20	822	850	818	840	285,200	840
2022-12-19	805	822	805	822	84,600	822
2022-12-16	807	817	797	799	159,600	799
2022-12-15	803	810	803	805	31,100	805
2022-12-14	803	808	801	805	61,400	805
2022-12-13	805	807	800	803	43,100	803
2022-12-12	801	805	796	800	49,800	800
2022-12-09	786	803	786	797	87,600	797
2022-12-08	801	801	787	796	97,400	796
2022-12-07	790	810	788	804	117,900	804
2022-12-06	787	796	787	790	60,200	790
2022-12-05	797	800	789	792	88,000	792
2022-12-02	817	817	794	800	121,700	800
2022-12-01	835	846	822	823	95,100	823
2022-11-30	842	843	832	835	102,000	835
2022-11-29	838	845	829	842	104,600	842
2022-11-28	845	853	836	845	168,000	845
2022-11-25	809	830	809	830	165,100	830
2022-11-24	802	817	802	814	162,200	814
2022-11-22	783	798	783	797	143,900	797
2022-11-21	771	778	769	778	73,400	778
2022-11-18	776	780	769	769	99,700	769
2022-11-17	773	777	771	775	38,700	775
2022-11-16	771	775	769	773	34,000	773
2022-11-15	770	774	769	770	45,400	770
2022-11-14	773	775	769	772	47,500	772
2022-11-11	780	780	770	777	73,000	777
2022-11-10	770	778	768	771	72,700	771
2022-11-09	773	776	770	775	43,200	775
2022-11-08	769	772	765	769	51,400	769
2022-11-07	765	771	764	768	57,200	768
2022-11-04	766	775	762	763	90,600	763
2022-11-02	776	781	770	770	107,500	770
2022-11-01	783	784	773	775	64,500	775
2022-10-31	776	782	775	778	87,400	778
2022-10-28	770	780	767	771	385,300	771
2022-10-27	791	791	770	776	145,200	776
2022-10-26	782	794	781	792	224,900	792
2022-10-25	776	781	771	781	123,600	781
2022-10-24	775	778	768	777	121,700	777
2022-10-21	767	772	762	763	133,700	763
2022-10-20	770	772	766	772	61,800	772
2022-10-19	768	775	766	774	73,900	774
2022-10-18	761	769	761	766	86,600	766
2022-10-17	762	769	759	759	80,700	759
2022-10-14	761	769	759	763	134,300	763
2022-10-13	756	757	749	752	90,900	752
2022-10-12	763	763	755	756	110,900	756
2022-10-11	765	770	760	761	106,200	761
2022-10-07	767	776	765	773	75,400	773
2022-10-06	772	779	772	772	103,900	772
2022-10-05	776	781	769	769	104,900	769
2022-10-04	768	776	768	772	90,300	772
2022-10-03	760	762	753	756	67,100	756
2022-09-30	766	776	764	765	99,400	765
2022-09-29	768	772	760	772	107,600	772
2022-09-28	766	774	763	774	121,400	774
2022-09-27	773	775	763	768	179,500	768
2022-09-26	778	779	768	772	151,000	772
2022-09-22	785	788	778	782	83,000	782
2022-09-21	788	795	787	791	93,600	791
2022-09-20	787	792	784	791	133,600	791
2022-09-16	776	784	771	781	121,700	781
2022-09-15	777	778	772	776	32,500	776
2022-09-14	773	780	770	773	85,900	773
2022-09-13	776	780	773	778	64,100	778
2022-09-12	783	783	774	780	55,700	780
2022-09-09	766	777	766	775	119,500	775
2022-09-08	767	771	765	770	89,000	770
2022-09-07	771	773	760	761	190,700	761
2022-09-06	775	775	770	772	72,200	772
2022-09-05	772	774	770	771	64,000	771
2022-09-02	773	776	770	775	86,500	775
2022-09-01	774	777	771	772	141,500	772
2022-08-31	776	780	775	777	67,100	777
2022-08-30	779	780	776	780	80,000	780
2022-08-29	781	782	777	777	118,700	777
2022-08-26	784	787	781	787	51,700	787
2022-08-25	782	784	780	782	66,500	782
2022-08-24	779	782	778	781	42,300	781
2022-08-23	781	781	778	778	67,900	778
2022-08-22	781	786	780	784	33,400	784
2022-08-19	789	789	780	782	64,600	782
2022-08-18	787	788	780	780	46,600	780
2022-08-17	784	796	784	791	102,000	791
2022-08-16	781	781	778	779	42,600	779
2022-08-15	791	791	779	781	63,800	781
2022-08-12	782	792	781	791	90,300	791
2022-08-10	779	785	777	777	56,000	777
2022-08-09	790	790	779	779	80,400	779
2022-08-08	792	794	785	787	44,000	787
2022-08-05	783	789	783	787	57,800	787
2022-08-04	799	799	783	783	70,300	783
2022-08-03	796	797	788	792	78,600	792
2022-08-02	807	807	796	796	90,500	796
2022-08-01	803	808	801	807	50,500	807
2022-07-29	815	815	801	804	45,900	804
2022-07-28	813	817	802	815	81,500	815
2022-07-27	819	819	805	806	44,500	806
2022-07-26	811	823	810	819	61,600	819
2022-07-25	814	816	803	806	52,700	806
2022-07-22	812	826	810	817	128,800	817
2022-07-21	808	818	805	816	90,600	816
2022-07-20	808	811	805	808	81,100	808
2022-07-19	810	810	799	801	49,000	801
2022-07-15	804	804	793	797	40,400	797
2022-07-14	807	807	797	797	53,900	797
2022-07-13	803	809	799	806	73,600	806
2022-07-12	802	804	791	795	80,400	795
2022-07-11	781	805	781	803	138,000	803
2022-07-08	779	792	779	784	130,700	784
2022-07-07	779	783	773	779	105,300	779
2022-07-06	781	785	770	773	119,300	773
2022-07-05	788	791	784	785	76,600	785
2022-07-04	783	786	780	784	77,600	784
2022-07-01	789	792	776	777	101,600	777
2022-06-30	785	791	782	789	102,700	789
2022-06-29	782	796	775	788	234,400	788
2022-06-28	778	784	775	778	105,700	778
2022-06-27	786	788	772	775	100,900	775
2022-06-24	775	783	775	777	86,400	777
2022-06-23	773	780	771	775	77,000	775
2022-06-22	783	783	774	774	61,700	774
2022-06-21	778	783	776	779	78,900	779
2022-06-20	781	788	769	769	142,200	769
2022-06-17	771	784	771	780	161,700	780
2022-06-16	778	785	775	779	61,000	779
2022-06-15	780	783	775	775	109,300	775
2022-06-14	792	795	779	780	111,800	780
2022-06-13	794	801	792	793	84,500	793
2022-06-10	792	800	789	794	107,500	794
2022-06-09	787	799	786	797	75,200	797
2022-06-08	792	795	783	792	92,000	792
2022-06-07	794	801	792	792	59,300	792
2022-06-06	782	790	782	790	57,000	790
2022-06-03	789	789	783	788	39,700	788
2022-06-02	789	789	782	786	42,200	786
2022-06-01	778	791	778	790	78,300	790
2022-05-31	783	788	775	775	72,200	775
2022-05-30	780	786	777	781	192,600	781
2022-05-27	781	781	769	771	63,400	771
2022-05-26	770	779	770	770	75,300	770
2022-05-25	771	774	768	770	54,400	770
2022-05-24	779	780	770	770	70,000	770
2022-05-23	782	786	776	780	65,400	780
2022-05-20	771	776	765	776	88,700	776
2022-05-19	775	778	768	773	89,400	773
2022-05-18	781	784	777	781	68,100	781
2022-05-17	778	783	776	778	64,400	778
2022-05-16	800	800	778	778	96,500	778
2022-05-13	780	797	776	797	103,400	797
2022-05-12	795	801	781	781	107,700	781
2022-05-11	802	820	796	805	96,300	805
2022-05-10	818	823	805	817	41,600	817
2022-05-09	826	828	819	822	58,500	822
2022-05-06	821	829	818	825	77,300	825
2022-05-02	812	820	809	820	51,700	820
2022-04-28	783	812	783	812	73,800	812
2022-04-27	778	785	776	777	178,100	777
2022-04-26	801	805	788	790	65,100	790
2022-04-25	796	803	796	799	42,300	799
2022-04-22	812	815	802	809	69,800	809
2022-04-21	825	832	817	822	76,100	822
2022-04-20	814	822	808	822	57,600	822
2022-04-19	811	815	803	808	34,600	808
2022-04-18	796	814	795	808	40,800	808
2022-04-15	801	811	801	803	26,300	803
2022-04-14	798	808	797	808	29,700	808
2022-04-13	793	802	786	800	70,300	800
2022-04-12	804	805	788	793	75,200	793
2022-04-11	793	804	792	802	56,800	802
2022-04-08	808	808	782	787	79,300	787
2022-04-07	796	798	790	796	70,700	796
2022-04-06	803	812	800	800	66,200	800
2022-04-05	820	820	802	808	70,700	808
2022-04-04	809	820	803	813	78,600	813
2022-04-01	787	806	782	804	73,100	804
2022-03-31	810	812	797	797	95,100	797
2022-03-30	830	834	810	821	98,100	821
2022-03-29	847	847	837	846	93,700	846
2022-03-28	847	857	841	852	56,700	852
2022-03-25	854	854	840	843	47,700	843
2022-03-24	850	850	839	849	98,000	849
2022-03-23	848	859	845	857	94,000	857
2022-03-22	839	841	831	841	72,000	841
2022-03-18	832	836	818	829	103,400	829
2022-03-17	840	843	830	832	111,100	832
2022-03-16	840	840	829	829	108,000	829
2022-03-15	823	841	818	839	75,000	839
2022-03-14	817	823	812	814	59,000	814
2022-03-11	803	813	800	808	126,600	808
2022-03-10	790	811	790	808	95,800	808
2022-03-09	767	782	767	775	92,900	775
2022-03-08	777	777	757	765	144,200	765
2022-03-07	795	796	773	786	161,000	786
2022-03-04	816	822	805	806	86,500	806
2022-03-03	820	824	810	818	106,800	818
2022-03-02	806	813	797	797	145,700	797
2022-03-01	841	841	825	828	103,200	828
2022-02-28	822	840	821	834	82,100	834
2022-02-25	839	841	812	819	97,600	819
2022-02-24	840	848	835	845	90,500	845
2022-02-22	860	861	843	846	85,500	846
2022-02-21	850	863	848	860	42,100	860
2022-02-18	862	866	853	857	88,400	857
2022-02-17	874	874	861	869	42,000	869
2022-02-16	866	875	866	869	54,800	869
2022-02-15	874	880	851	854	107,200	854
2022-02-14	857	874	857	874	100,300	874
2022-02-10	870	872	860	867	96,300	867
2022-02-09	860	870	856	865	153,700	865
2022-02-08	852	863	846	854	178,600	854
2022-02-07	839	852	836	852	128,900	852
2022-02-04	820	833	811	832	130,300	832
2022-02-03	814	822	813	819	82,800	819
2022-02-02	800	814	797	814	88,100	814
2022-02-01	791	800	790	794	49,700	794
2022-01-31	788	797	784	796	61,500	796
2022-01-28	790	793	784	790	72,800	790
2022-01-27	794	799	772	776	106,300	776
2022-01-26	787	798	786	791	88,100	791
2022-01-25	783	790	776	790	71,500	790
2022-01-24	771	792	771	788	99,100	788
2022-01-21	771	771	751	770	79,100	770
2022-01-20	776	787	772	773	121,600	773
2022-01-19	788	791	770	776	204,900	776
2022-01-18	813	815	798	803	109,700	803
2022-01-17	811	815	800	809	114,100	809
2022-01-14	813	819	800	812	201,200	812
2022-01-13	812	818	801	815	214,000	815
2022-01-12	806	819	797	811	255,700	811
2022-01-11	792	806	788	806	200,800	806
2022-01-07	767	784	767	783	164,400	783
2022-01-06	766	772	761	767	99,000	767
2022-01-05	773	777	768	777	86,500	777
2022-01-04	768	773	760	766	104,900	766

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 [2022年度]

8399 (株)琉球銀行の時系列データ [2022年度]