1. HOME >
  2. 株価時系列 >
  3. 8399 >
  4. 1989年

8399 (株)琉球銀行 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-299,53710,0349,53710,03422,4478,917.46
1989-12-289,4389,4389,2499,43820,1328,387.78
1989-12-279,4579,4579,2499,2491,8128,219.81
1989-12-269,4389,5279,4389,4575,2348,404.67
1989-12-259,4879,5779,4779,5273,5238,466.88
1989-12-229,4389,4389,1509,1506,2418,131.83
1989-12-219,4879,5479,4879,4872,1148,431.33
1989-12-209,5479,5779,4489,5479,7648,484.65
1989-12-199,6369,7169,5379,57711,4758,511.32
1989-12-189,5379,6369,3889,63610,0668,563.75
1989-12-159,5379,5579,3389,43819,0258,387.78
1989-12-149,6469,6469,3389,33875,0938,298.91
1989-12-139,2399,7369,2299,63647,1098,563.75
1989-12-129,1899,2899,1699,27927,9848,246.48
1989-12-118,9419,1308,9319,13013,3888,114.06
1989-12-088,9418,9418,8818,92119,3277,928.31
1989-12-078,8328,8918,8328,88112,6837,892.76
1989-12-068,7428,8028,7428,7926,2417,813.67
1989-12-058,5938,7328,5938,7322,0137,760.34
1989-12-048,6938,6938,5938,5933,7247,636.81
1989-12-018,7428,7428,6438,7123,1207,742.57
1989-11-308,7028,7928,6938,74210,2677,769.23
1989-11-298,6438,7428,6038,74212,1807,769.23
1989-11-288,5448,6438,4948,64310,5697,681.25
1989-11-278,4548,5448,4548,4543,3227,513.28
1989-11-248,3458,4448,3058,4448,8587,504.39
1989-11-228,2558,2658,2468,2468,2547,328.42
1989-11-218,1568,3658,1568,2466,4427,328.42
1989-11-208,2468,2468,1468,1466047,239.55
1989-11-178,2068,3458,2068,3451,5107,416.41
1989-11-168,1968,3458,1968,2063,1207,292.87
1989-11-158,1568,2468,1568,1962,3157,283.99
1989-11-148,1468,3458,1468,1562,3157,248.44
1989-11-138,2468,2468,1468,1461,4097,239.55
1989-11-108,2468,3458,2468,3452,3157,416.41
1989-11-098,2468,2468,2468,2464037,328.42
1989-11-088,1468,3458,1468,3451,6117,416.41
1989-11-078,0968,1968,0968,1965,3357,283.99
1989-11-068,1068,1968,1068,1968057,283.99
1989-11-028,1068,1068,1068,1061,9137,204
1989-11-018,0578,0968,0578,0961,7117,195.11
1989-10-318,1468,1468,1468,1462017,239.55
1989-10-308,2468,2468,2468,2468057,328.42
1989-10-278,3658,3658,2468,2461,2087,328.42
1989-10-268,4648,4648,4648,4641,5107,522.16
1989-10-258,2658,4448,2658,4444,0267,504.39
1989-10-248,2468,3458,2468,2461,2087,328.42
1989-10-238,2468,2468,2468,2461,2087,328.42
1989-10-208,3258,5448,3258,5442,4167,593.26
1989-10-198,2368,5248,2368,5249067,575.49
1989-10-188,2468,6438,1768,63311,7777,672.36
1989-10-178,4448,5448,3458,3456,3427,416.41
1989-10-168,4448,4448,3458,4444,0267,504.39
1989-10-138,4448,6438,4448,5446,3427,593.26
1989-10-128,5448,7428,5448,5449,5637,593.26
1989-10-118,3958,9418,3958,94131,8097,946.09
1989-10-098,4448,4448,3458,34513,5897,416.41
1989-10-068,3458,5448,2468,44414,8987,504.39
1989-10-058,5348,5348,3158,3454,5307,416.41
1989-10-048,5048,5938,4448,59332,3127,636.81
1989-10-038,4548,7428,4448,50429,2927,557.71
1989-10-028,0478,3457,9978,34527,2797,416.41
1989-09-297,8487,9477,6597,94734,3257,062.69
1989-09-287,6207,8487,6107,8484,4296,974.71
1989-09-277,6007,6497,6007,6107,9526,763.19
1989-09-267,6497,7497,6007,6004,8326,754.31
1989-09-257,7497,8487,6497,6495,2346,797.85
1989-09-227,7497,7497,5507,55011,8786,709.87
1989-09-217,4217,5507,4217,55011,8786,709.87
1989-09-207,4117,4217,4117,4215,7386,595.23
1989-09-197,4017,4217,4017,4111,8126,586.34
1989-09-187,4017,4017,4017,4018056,577.45
1989-09-147,4017,4017,3027,4016,4426,577.45
1989-09-137,3517,4517,3027,4015,7386,577.45
1989-09-127,3517,3617,3517,3512,2156,533.01
1989-09-117,4017,4017,3517,3612,0136,541.90
1989-09-087,3027,4017,3027,4012,3156,577.45
1989-09-077,4317,4317,4017,4015,0336,577.45
1989-09-067,4017,4317,4017,4312,8196,604.11
1989-09-057,4317,4317,4017,4018056,577.45
1989-09-047,4017,4417,3917,4311,9136,604.11
1989-09-017,4317,4417,4317,4415036,613
1989-08-317,4417,4517,4117,45110,5696,621.89
1989-08-307,4517,4517,4217,42113,3886,595.23
1989-08-297,3517,4017,3517,4014,9326,577.45
1989-08-287,4017,4317,3517,4219,0596,595.23
1989-08-257,3517,4017,3027,4014,3286,577.45
1989-08-247,3027,3817,2927,3814,8326,559.68
1989-08-237,3517,3517,2727,2726,8456,462.81
1989-08-227,3517,3517,3027,3129,7646,498.35
1989-08-217,3517,3517,3027,3516,3426,533.01
1989-08-187,3027,3327,3027,3328056,516.13
1989-08-177,3517,3517,2527,2622,9196,453.92
1989-08-157,1837,3027,1837,3022,6176,489.47
1989-08-147,1537,2827,1537,2821,1076,471.69
1989-08-117,2027,2827,2027,2526,0406,445.03
1989-08-107,2927,2927,2527,2827056,471.69
1989-08-097,2027,3027,2027,3021,7116,489.47
1989-08-087,2027,2527,2027,2522016,445.03
1989-08-077,1837,1837,1537,1638056,365.93
1989-08-047,3417,3417,0637,1535036,357.05
1989-08-037,3617,3817,3027,3517,9526,533.01
1989-08-027,3027,3817,3027,3518,0536,533.01
1989-08-017,3027,3517,3027,3514,5306,533.01
1989-07-317,3517,3517,3027,3518,0536,533.01
1989-07-287,3027,3127,3027,3023,2216,489.47
1989-07-277,2027,3027,2027,3023,9266,489.47
1989-07-267,1537,2027,1537,2026,2416,400.59
1989-07-257,0837,2027,0537,0531,9136,268.17
1989-07-247,0347,2027,0347,1831,8126,383.71
1989-07-216,9547,1536,9547,0735,1346,285.95
1989-07-207,0537,0636,9546,9541,4096,180.19
1989-07-197,0537,0737,0537,0633,4226,277.06
1989-07-187,0737,0737,0737,0738056,285.95
1989-07-177,0737,0737,0737,0735036,285.95
1989-07-147,0537,0637,0537,0632,3156,277.06
1989-07-137,0537,0537,0537,0532016,268.17
1989-07-127,0837,0837,0837,0834036,294.84
1989-07-117,0837,2027,0837,2026,2416,400.59
1989-07-107,0537,1537,0537,1531,1076,357.05
1989-07-077,1537,1537,1537,1536046,357.05
1989-07-067,1037,1037,1037,1034036,312.61
1989-07-057,0537,1037,0537,1039,2616,312.61
1989-07-047,0537,0637,0537,0634036,277.06
1989-07-037,1537,2427,0537,2426,3426,436.14
1989-06-307,1537,1537,1537,1532,6176,357.05
1989-06-297,2527,2527,2527,2523,6246,445.03
1989-06-287,1537,4017,1537,40115,7036,577.45
1989-06-276,7457,1536,7457,1536,8456,357.05
1989-06-267,6597,7987,6597,74915,2006,260.66
1989-06-237,6997,7497,6597,74910,5696,260.66
1989-06-227,7397,7897,7397,7498,5566,260.66
1989-06-217,7497,7797,7197,74917,1126,260.66
1989-06-207,7897,7987,7397,7496,5436,260.66
1989-06-197,7397,8387,7397,7394,9326,252.58
1989-06-167,6697,7987,6697,7596,1406,268.74
1989-06-157,7097,7697,6697,74910,6706,260.66
1989-06-147,6697,7497,6697,7095,5366,228.34
1989-06-137,6997,7097,6697,6698,4566,196.02
1989-06-127,6697,6997,6697,6994,2286,220.26
1989-06-097,6697,6897,6497,6795,1346,204.10
1989-06-087,6107,6697,6107,6494,0266,179.87
1989-06-077,6407,6897,6007,6009,6636,140.28
1989-06-067,5507,5607,5507,5602,8196,107.96
1989-06-057,5507,6107,4617,5001,9136,059.48
1989-06-027,5307,6007,4717,5502,2156,099.88
1989-06-017,5507,6007,5307,5304,2286,083.72
1989-05-317,4517,5307,4517,5306,1406,083.72
1989-05-307,4907,4907,4117,4113,9265,987.58
1989-05-297,5307,5307,4517,5202,5176,075.64
1989-05-267,4617,5507,4517,4903,0206,051.41
1989-05-257,5107,5507,4517,4514,7316,019.90
1989-05-247,4517,6497,4517,51015,2006,067.56
1989-05-237,4117,4517,4017,4513,8256,019.90
1989-05-227,4117,4517,4017,4112,0135,987.58
1989-05-197,4417,4517,4017,4012,3155,979.50
1989-05-187,4517,4517,4017,4112,3155,987.58
1989-05-177,4417,4517,4017,4017,3485,979.50
1989-05-167,4017,4517,4017,4311,3096,003.74
1989-05-157,4217,4517,3517,4111,3095,987.58
1989-05-127,3917,4217,3917,4111,6115,987.58
1989-05-117,3917,4417,3917,3912,0135,971.42
1989-05-107,4517,4517,3617,3616,1405,947.18
1989-05-097,5507,5507,4017,48115,7036,044.13
1989-05-087,3327,5507,3227,5505,7386,099.88
1989-05-027,2127,3127,2027,2127,7515,826.80
1989-05-017,2127,2527,1637,1631,6115,787.21
1989-04-287,2027,2027,1437,2023,5235,818.72
1989-04-277,1437,1537,1037,1533,4225,779.13
1989-04-267,1437,1537,1437,1431,3095,771.05
1989-04-257,1537,1637,1437,1431,7115,771.05
1989-04-247,2027,2027,1537,1538055,779.13
1989-04-217,1537,2027,1437,2028,2545,818.72
1989-04-207,1437,2027,1337,1433,1205,771.05
1989-04-187,2027,2027,1337,1331,8125,762.97
1989-04-177,1437,2527,1437,2525,3355,859.12
1989-04-147,1537,2527,1037,1133,6245,746.82
1989-04-137,1537,1737,1537,1533,1205,779.13
1989-04-127,1537,1637,1537,1532,5175,779.13
1989-04-117,2527,2527,1537,1531,5105,779.13
1989-04-107,3027,3027,2527,2528055,859.12
1989-04-077,1537,3027,1437,3022,8195,899.51
1989-04-067,1537,2027,1037,2021,3095,818.72
1989-04-057,2027,2027,1537,1531,2085,779.13
1989-04-047,1637,3027,1537,3023,4225,899.51
1989-04-037,0637,2527,0637,2527,8525,859.12
1989-03-317,2027,4017,1737,3511,9135,939.10
1989-03-307,3517,3517,3517,3512015,939.10
1989-03-297,2127,4017,2127,3911,2085,971.42
1989-03-287,0737,0737,0737,0731,1075,714.50
1989-03-277,3517,4517,3517,39125,7695,971.42
1989-03-247,3027,4517,3027,4515036,019.90
1989-03-237,3517,3517,3027,3022,4165,899.51
1989-03-227,3517,3517,3027,3514,1275,939.10
1989-03-207,3917,3917,3027,3811,0075,963.34
1989-03-177,3917,3917,3027,3021,5105,899.51
1989-03-167,3917,3917,3917,3913025,971.42
1989-03-157,3027,3917,3027,3023,1205,899.51
1989-03-147,3027,3027,3027,3023,4225,899.51
1989-03-137,3517,3617,2027,3023,9265,899.51
1989-03-107,3417,3417,3027,3025035,899.51
1989-03-097,4217,4217,4017,4011,9135,979.50
1989-03-087,4417,4517,4017,4211,6115,995.66
1989-03-077,4117,4517,4117,4513026,019.90
1989-03-067,4517,5007,4517,4511,9136,019.90
1989-03-037,5007,5007,4517,4516046,019.90
1989-03-027,4017,4517,3517,4511,9136,019.90
1989-03-017,4907,4907,4017,4012,7185,979.50
1989-02-287,4907,5007,4517,4514036,019.90
1989-02-277,5407,5407,5007,5002,1146,059.48
1989-02-237,5107,5407,5007,5005,5366,059.48
1989-02-227,5507,5507,4517,4516,5436,019.90
1989-02-217,5407,5407,5007,5006046,059.48
1989-02-207,5407,5407,4517,4512,5176,019.90
1989-02-177,5407,5407,5407,5404036,091.80
1989-02-167,4517,5507,4517,4518056,019.90
1989-02-157,6407,6407,5407,5402,3156,091.80
1989-02-137,5407,5407,5407,5407056,091.80
1989-02-107,7397,7397,6497,7393,5236,252.58
1989-02-097,6997,7397,6007,7393,8256,252.58
1989-02-087,6497,6497,6407,6404,2286,172.60
1989-02-077,6497,7397,6307,6493,2216,179.87
1989-02-067,6797,6797,5807,6497,0466,179.87
1989-02-037,5807,5807,5807,5806,7446,124.12
1989-02-027,6307,6307,5807,5801,6116,124.12
1989-02-017,6497,7297,5507,6493,0206,179.87
1989-01-317,7497,7497,6497,6493,8256,179.87
1989-01-307,6597,6597,5007,6491,3096,179.87
1989-01-287,6797,6797,6497,6493,2216,179.87
1989-01-277,8487,8487,6497,6491,3096,179.87
1989-01-267,9187,9187,8487,8482,1146,340.65
1989-01-257,8487,8987,7987,8487,5506,340.65
1989-01-247,6597,8487,6497,7499,1606,260.66
1989-01-237,5007,7497,5007,6006,9466,140.28
1989-01-207,4017,4517,4017,4513,5236,019.90
1989-01-197,3717,5007,3717,40112,9855,979.50
1989-01-187,2527,4017,2527,40111,4755,979.50
1989-01-177,2427,3027,1537,2423,9265,851.04
1989-01-137,2527,2527,2427,2426045,851.04
1989-01-127,1537,2527,0537,2527,7515,859.12
1989-01-117,1537,1537,1537,1538,3555,779.13
1989-01-107,1037,1537,0937,0936,4425,730.66
1989-01-097,1537,1537,0937,0932,5175,730.66
1989-01-067,2527,2527,1037,1031,4095,738.74
1989-01-057,2527,2927,2527,2922,4165,891.44
1989-01-047,3027,3027,1737,1833,2215,803.37

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