1. HOME >
  2. 株価時系列 >
  3. 8399 >
  4. 1990年

8399 (株)琉球銀行 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-286,4476,4476,4476,4473025,729.61
1990-12-276,3986,4576,3986,4571,2085,738.49
1990-12-266,3986,3986,3586,3986,8455,686.06
1990-12-256,4576,4576,3986,3984,0265,686.06
1990-12-216,2096,4576,2096,45710,6705,738.49
1990-12-205,9616,1205,9616,1102,8195,430.11
1990-12-196,0106,0606,0106,0102,4165,341.23
1990-12-185,9805,9805,9715,9711,6115,306.57
1990-12-176,0606,0606,0106,0106045,341.23
1990-12-146,0106,1106,0106,0606,0405,385.67
1990-12-136,0606,0605,9805,9804,2285,314.57
1990-12-125,9616,0605,9615,9616,3425,297.69
1990-12-115,8225,9615,8225,8614,6305,208.81
1990-12-106,0206,0205,8715,8716045,217.70
1990-12-076,0606,0605,9615,9611,6115,297.69
1990-12-065,8516,0105,8226,0108,6575,341.23
1990-12-055,8515,8515,7625,8121,8125,165.27
1990-12-045,9615,9615,8615,8612,5175,208.81
1990-12-035,9615,9615,9615,9611,1075,297.69
1990-11-305,9615,9615,9615,9611015,297.69
1990-11-295,9615,9615,9615,9618055,297.69
1990-11-286,2596,4976,2596,34813,1875,641.62
1990-11-275,9616,3485,9616,3486,3425,641.62
1990-11-265,9615,9615,8615,9619065,297.69
1990-11-225,9616,0605,9615,9611,7115,297.69
1990-11-216,3586,3585,9615,9616,4425,297.69
1990-11-206,1596,1596,0606,0603025,385.67
1990-11-166,1596,1596,1596,1593025,473.65
1990-11-156,2596,2596,2596,2592015,562.53
1990-11-146,3586,3586,1596,1596045,473.65
1990-11-075,9616,0605,9616,0602,0135,385.67
1990-11-066,2596,2596,0606,0602,0135,385.67
1990-11-026,2596,3586,2596,3581,2085,650.51
1990-11-016,3586,3586,3586,3581,5105,650.51
1990-10-306,3586,3586,3586,3581,3095,650.51
1990-10-296,3586,3586,3586,3581015,650.51
1990-10-266,3486,3486,3486,3486045,641.62
1990-10-256,3586,3586,2596,3586045,650.51
1990-10-246,4086,4086,3586,3581,1075,650.51
1990-10-236,4086,4086,4086,4081,0075,694.95
1990-10-226,2596,2596,2596,2591,7115,562.53
1990-10-196,1596,2696,1596,2594,0265,562.53
1990-10-186,1596,1596,1596,1591015,473.65
1990-10-176,0606,0606,0606,0603025,385.67
1990-10-166,1596,1596,0606,0601,0075,385.67
1990-10-156,1106,1596,0106,0101,8125,341.23
1990-10-126,0606,1596,0106,1592,4165,473.65
1990-10-116,0706,0706,0606,0601,1075,385.67
1990-10-096,0706,1596,0706,0701,7115,394.56
1990-10-086,0606,0606,0606,0601,6115,385.67
1990-10-055,9805,9805,9805,9802015,314.57
1990-10-045,9715,9805,9715,98054,8605,314.57
1990-10-036,0606,0606,0606,0609,3615,385.67
1990-10-026,0606,1596,0606,0603,0205,385.67
1990-10-016,0106,0605,9616,0105,4365,341.23
1990-09-286,1596,1596,0106,0104,7315,341.23
1990-09-276,6566,6566,4576,4576,5435,738.49
1990-09-266,7066,7066,7066,70611,5765,959.79
1990-09-256,7066,7066,7066,7062,1145,959.79
1990-09-216,6966,6966,6966,6966,3425,950.90
1990-09-206,6566,7456,5576,7454,8325,994.45
1990-09-186,8556,8556,5576,5574,2285,827.37
1990-09-146,7556,8556,7556,8556046,092.21
1990-09-137,0537,0536,8556,8551,9136,092.21
1990-09-126,8556,9646,8556,9643,0206,189.08
1990-09-116,7556,7556,6566,7553,6246,003.33
1990-09-106,7556,7556,7556,7557056,003.33
1990-09-076,4576,4576,4576,4576,2415,738.49
1990-09-056,9546,9546,8556,8552,6176,092.21
1990-09-046,9546,9546,9546,9541,2086,180.19
1990-08-307,1537,1737,1537,1531,2086,357.05
1990-08-297,2327,2327,1537,1531,8126,357.05
1990-08-277,2527,2527,2327,2321,6116,427.26
1990-08-247,2527,2527,2027,25255,5656,445.03
1990-08-237,3417,3417,2527,2522016,445.03
1990-08-227,4517,4517,3517,3511,3096,533.01
1990-08-217,2127,4517,2127,4512,6176,621.89
1990-08-207,4517,4517,4017,4015,2346,577.45
1990-08-177,5507,5507,4517,5505036,709.87
1990-08-157,5507,5507,5507,5505036,709.87
1990-08-107,8487,8487,8487,8482016,974.71
1990-08-097,8487,8487,8487,8483026,974.71
1990-08-087,8487,8487,8487,8482016,974.71
1990-08-077,9477,9477,9477,9471,2087,062.69
1990-08-038,3458,3958,3458,34510,3687,416.41
1990-08-028,3458,3458,3458,3454,3287,416.41
1990-08-018,3458,3458,3458,3451,5107,416.41
1990-07-318,3458,3458,3458,3453,0207,416.41
1990-07-308,3458,3458,3458,3458,6577,416.41
1990-07-278,3458,3458,3458,34512,0797,416.41
1990-07-268,3458,4448,3458,3454,4297,416.41
1990-07-258,4448,4448,4448,4442,3157,504.39
1990-07-248,3458,3458,3458,3452,7187,416.41
1990-07-238,3458,3458,3458,3451017,416.41
1990-07-208,3458,3458,3458,3454037,416.41
1990-07-188,3458,3458,3458,3457057,416.41
1990-07-178,3458,3458,3458,3451,7117,416.41
1990-07-168,2468,3458,2468,3454037,416.41
1990-07-138,4348,4348,2468,2465037,328.42
1990-07-128,2468,4448,2468,4442,6177,504.39
1990-07-118,1968,2468,1968,1961,6117,283.99
1990-07-108,1568,1568,1568,1561017,248.44
1990-07-098,1468,1468,1468,1461017,239.55
1990-07-068,0578,1468,0578,1461,6117,239.55
1990-07-058,0678,0778,0678,0777057,178.23
1990-07-048,0578,0678,0578,0676047,169.34
1990-07-038,0678,0678,0678,0672017,169.34
1990-07-028,0478,0478,0478,0478057,151.57
1990-06-287,9877,9877,9877,9879067,098.24
1990-06-278,0078,0477,9978,0471,6117,151.57
1990-06-268,0078,0078,0078,0071017,116.02
1990-06-257,9877,9877,9477,9872,5177,098.24
1990-06-227,9877,9877,9877,9873027,098.24
1990-06-207,9477,9477,9477,9478057,062.69
1990-06-198,2468,2468,2468,2466047,328.42
1990-06-188,3958,3958,3458,3452,4167,416.41
1990-06-158,4448,4448,3958,3952,0137,460.84
1990-06-148,3758,4448,3758,3951,4097,460.84
1990-06-138,3458,3558,3458,3556047,425.29
1990-06-118,3458,3458,3458,3453,0207,416.41
1990-06-088,4448,4448,3458,3458,6577,416.41
1990-06-078,7428,7428,7428,7427057,769.23
1990-06-058,7528,7528,7428,7428057,769.23
1990-06-048,7428,7428,7428,7428057,769.23
1990-06-018,7428,7428,7428,7421,8127,769.23
1990-05-318,8328,8328,7428,7421,1077,769.23
1990-05-288,7428,7428,7328,7326,0407,760.34
1990-05-258,7428,7928,7428,7927057,813.67
1990-05-248,7428,7428,7428,7421,3097,769.23
1990-05-238,8128,8128,7428,7922,2157,813.67
1990-05-228,8428,8428,7928,8123,5237,831.44
1990-05-218,8328,8328,8328,8321,1077,849.22
1990-05-188,7328,7328,7328,7326047,760.34
1990-05-178,9418,9418,8028,8024,2287,822.55
1990-05-168,4448,8128,4448,8022,4167,822.55
1990-05-158,2468,2958,2468,2958,0537,371.97
1990-05-148,2468,3458,2468,2463,2217,328.42
1990-05-118,2558,3458,2468,3453,1207,416.41
1990-05-108,3458,3458,2468,3451,3097,416.41
1990-05-098,2468,3458,2468,2461,8127,328.42
1990-05-088,1068,2468,1068,2465037,328.42
1990-05-078,0968,1068,0968,1064037,204
1990-05-028,1968,1968,1968,1963027,283.99
1990-05-018,0478,1968,0478,1961,2087,283.99
1990-04-278,1468,1468,1468,1465037,239.55
1990-04-268,0968,1068,0968,0963,4227,195.11
1990-04-257,9778,0967,9778,0961,5107,195.11
1990-04-247,9577,9977,9577,96713,2877,080.47
1990-04-237,9977,9977,9677,9672,1147,080.47
1990-04-208,1468,1467,9977,9979067,107.13
1990-04-187,9477,9477,9477,9477057,062.69
1990-04-177,9477,9977,9477,9473,1207,062.69
1990-04-167,9478,1467,9477,9979067,107.13
1990-04-138,1368,1367,9477,9471,1077,062.69
1990-04-127,9478,1467,9477,9471,9137,062.69
1990-04-107,6997,7097,6997,6996,8456,842.29
1990-04-067,1037,1037,1037,1031,0076,312.61
1990-04-057,2527,2526,9546,9544,4296,180.19
1990-04-047,6497,6997,3027,3026,6446,489.47
1990-04-037,6997,7497,6597,7494,9326,886.73
1990-03-308,4448,4448,2958,2955,8387,371.97
1990-03-298,6438,6438,5448,5444,7317,593.26
1990-03-288,6438,6438,6438,6434037,681.25
1990-03-278,6438,6438,6438,6435,3357,681.25
1990-03-268,5448,7428,5448,6431,6117,681.25
1990-03-238,4348,5538,4348,5532,7187,601.26
1990-03-228,5938,5938,3958,43411,7777,495.50
1990-03-208,7428,8428,7428,7923,5237,813.67
1990-03-199,3889,3889,2399,2394,4298,210.93
1990-03-169,3389,3389,3389,3381,4098,298.91
1990-03-159,6269,6269,3389,3381,7118,298.91
1990-03-149,4389,5379,3889,5371,2088,475.77
1990-03-139,5379,5379,5379,5378058,475.77
1990-03-1210,43110,43110,13310,2324,8329,093.43
1990-03-0910,13310,63010,13310,13318,2209,005.45
1990-03-089,7859,9349,7859,9345,6378,828.59
1990-03-079,8959,9349,7959,88516,5088,785.04
1990-03-069,78510,0349,7859,88533,4198,785.04
1990-03-059,7369,8359,6469,7857,2488,696.17
1990-03-029,3389,6569,3389,6565,5368,581.52
1990-03-019,2899,3389,2399,2895,2348,255.36
1990-02-288,9419,2398,9419,1403,7248,122.94
1990-02-278,9418,9418,8328,8425,6377,858.10
1990-02-269,2399,2398,8428,84210,2677,858.10
1990-02-239,5379,5379,2399,2393,8258,210.93
1990-02-229,6869,6869,4389,6362,7188,563.75
1990-02-219,7469,7659,7169,7167,9528,634.85
1990-02-209,7369,7759,7369,76513,7918,678.40
1990-02-199,6369,7659,6369,7654,0268,678.40
1990-02-169,7859,7859,7369,7361,6118,652.62
1990-02-159,6469,7369,6469,7362018,652.62
1990-02-149,7859,7859,6369,7364,1278,652.62
1990-02-139,8759,8759,7859,7853,5238,696.17
1990-02-099,8959,9349,8959,9341,4098,828.59
1990-02-089,9349,9349,8359,8355,7388,740.61
1990-02-079,73610,0349,6369,93416,9118,828.59
1990-02-069,5379,7369,5379,73611,9798,652.62
1990-02-059,4189,5379,4089,4382,0138,387.78
1990-02-029,3889,3889,3389,3882,2158,343.35
1990-02-019,2999,3489,2999,3489068,307.80
1990-01-319,2899,2999,2899,2897058,255.36
1990-01-309,3389,4389,2899,4386048,387.78
1990-01-299,2399,2499,2299,2494038,219.81
1990-01-269,3889,4389,3889,3882,7188,343.35
1990-01-259,2899,3489,2899,3386048,298.91
1990-01-249,4389,4389,2899,3882,0138,343.35
1990-01-239,4879,5879,4389,4382,5178,387.78
1990-01-229,4389,5879,4389,5875,9398,520.20
1990-01-199,4389,4389,1899,4385,9398,387.78
1990-01-189,3889,4489,3889,3886,5438,343.35
1990-01-179,3389,4388,9519,3385,8388,298.91
1990-01-169,5379,5479,5379,5374,8328,475.77
1990-01-129,5879,5879,5379,5371,2088,475.77
1990-01-119,5379,6369,5379,6164,6308,545.98
1990-01-109,5879,7269,5879,6361,5108,563.75
1990-01-099,7369,7369,5879,5873,9268,520.20
1990-01-0810,03410,0349,8359,9343,1208,828.59
1990-01-0510,13310,1339,92410,1339,9659,005.45
1990-01-0410,33210,3329,92410,1338,1549,005.45

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