1. HOME >
  2. 株価時系列 >
  3. 8399 >
  4. 1991年

8399 (株)琉球銀行 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-306,6566,6566,6566,6561015,915.35
1991-12-276,6566,6566,6566,6566045,915.35
1991-12-266,5576,5576,5576,5571,3095,827.37
1991-12-256,6566,6566,5576,5574035,827.37
1991-12-246,7556,7556,7556,7552,0136,003.33
1991-12-206,6566,7556,6566,7552,0136,003.33
1991-12-196,6566,6566,6566,6562,5175,915.35
1991-12-186,7556,7556,7556,7552,0136,003.33
1991-12-166,7556,7556,7456,7455035,994.45
1991-12-136,7456,7556,7456,75515,8046,003.33
1991-12-116,7456,7456,7456,7452015,994.45
1991-12-106,7556,7556,7556,7555036,003.33
1991-12-096,7556,7556,5576,7553,3226,003.33
1991-12-066,7556,7556,7556,7555,9396,003.33
1991-12-056,7556,7556,7456,7557,4496,003.33
1991-12-046,5676,7556,5676,7558,0536,003.33
1991-12-036,4576,5676,4576,5676045,836.25
1991-12-026,4576,4576,4576,4572015,738.49
1991-11-296,5576,5576,5576,5572,7185,827.37
1991-11-286,5576,5576,5576,5579,4625,827.37
1991-11-276,6566,7556,6566,7557,2486,003.33
1991-11-266,5576,6566,5576,6565,0335,915.35
1991-11-256,5576,5576,3586,35810,8715,650.51
1991-11-226,5576,6566,3586,3588,4565,650.51
1991-11-216,2596,2596,2596,2592015,562.53
1991-11-206,1596,1596,1106,1102,5175,430.11
1991-11-196,2596,2596,2596,2593025,562.53
1991-11-186,4576,4576,4576,4575035,738.49
1991-11-146,5576,6666,5576,6563,5235,915.35
1991-11-136,5076,5076,5076,5071,1075,782.93
1991-11-126,4576,4576,3086,3089065,606.07
1991-11-116,3586,3586,3586,3588055,650.51
1991-11-086,3686,5576,3686,5572,1145,827.37
1991-11-076,4086,4086,4086,4085,0335,694.95
1991-11-066,4086,4576,4086,40813,0865,694.95
1991-11-056,3086,4576,2596,4576,6445,738.49
1991-10-316,3086,3086,2796,3083,2215,606.07
1991-10-306,3586,3586,3586,3581015,650.51
1991-10-296,3086,3086,3086,3082015,606.07
1991-10-286,3086,3086,3086,3083,7245,606.07
1991-10-256,3086,3086,3086,3082015,606.07
1991-10-246,2796,2796,2796,2792,2155,580.30
1991-10-226,2796,3086,2796,3082,5175,606.07
1991-10-216,3086,3086,2796,2796,4425,580.30
1991-10-186,3086,3086,2796,2797055,580.30
1991-10-176,2796,2796,2796,2797055,580.30
1991-10-166,2796,2796,2596,2795035,580.30
1991-10-146,3086,3086,3086,3081,0075,606.07
1991-10-116,3586,3586,3586,3583025,650.51
1991-10-096,3186,3686,2496,2881,8125,588.30
1991-10-086,3386,3386,3386,3381015,632.74
1991-10-076,3186,3286,3186,3282015,623.85
1991-10-046,2986,3086,2886,2985,1345,597.19
1991-10-036,2986,2986,2796,2981,8125,597.19
1991-10-026,2986,4086,2986,2982,2155,597.19
1991-10-016,3786,3786,3786,3782015,668.29
1991-09-306,5576,5576,3786,3783025,668.29
1991-09-276,3586,3586,3586,3581,0075,650.51
1991-09-256,3586,3586,3586,3584035,650.51
1991-09-246,2096,3586,2096,3581,1075,650.51
1991-09-206,2096,2596,2096,2094,1275,518.09
1991-09-196,1106,1296,1106,1297055,446.99
1991-09-186,1796,1796,1106,1104,2285,430.11
1991-09-176,0806,1106,0806,1105,2345,430.11
1991-09-136,0806,1106,0806,1105,9395,430.11
1991-09-126,1106,1106,1106,1102,2155,430.11
1991-09-116,1596,1596,1106,1101,7115,430.11
1991-09-106,1796,1796,1796,1793025,491.43
1991-09-096,1796,1796,1796,1796045,491.43
1991-09-066,2196,2196,2196,2197055,526.98
1991-09-056,1596,2196,1596,2195035,526.98
1991-09-046,1596,1596,1596,1592015,473.65
1991-09-036,1596,1596,1596,1598055,473.65
1991-09-026,2096,2096,1106,1103025,430.11
1991-08-306,1106,1106,1106,1106045,430.11
1991-08-286,1106,1106,1106,1106045,430.11
1991-08-276,3886,3886,0606,0604,5305,385.67
1991-08-266,3786,3886,3786,3881,8125,677.17
1991-08-236,7356,7356,3886,3884,5305,677.17
1991-08-226,5576,7356,5576,7356045,985.56
1991-08-216,4576,4576,4576,4578055,738.49
1991-08-206,6466,6566,4576,4576045,738.49
1991-08-196,5866,6866,5866,6865035,942.01
1991-08-166,5866,5866,5866,5863025,853.14
1991-08-156,6066,6066,5966,5962,3155,862.03
1991-08-146,6066,6066,6066,6064035,870.91
1991-08-136,5966,5966,5966,5961,0075,862.03
1991-08-126,7266,7266,6066,6061,0075,870.91
1991-08-096,6566,6566,6166,6268,3555,888.69
1991-08-086,6466,6766,6266,6266,9465,888.69
1991-08-076,6066,6166,5576,6163025,879.80
1991-08-066,6166,6166,6166,6162015,879.80
1991-08-056,5776,6266,5576,6261,8125,888.69
1991-08-026,5776,6266,5276,5771,5105,845.14
1991-08-016,5576,5576,5576,5571,4095,827.37
1991-07-306,6566,6566,5576,5571,4095,827.37
1991-07-296,7556,7556,5576,5579065,827.37
1991-07-266,6566,7556,6566,7551,9136,003.33
1991-07-256,6366,6566,6366,6561,2085,915.35
1991-07-246,7356,7356,4576,4572,0135,738.49
1991-07-236,7456,7456,7356,7357055,985.56
1991-07-226,7556,7556,7556,7551,7116,003.33
1991-07-196,7556,7556,7556,7555,6376,003.33
1991-07-186,5576,5576,5576,5574035,827.37
1991-07-176,6566,6566,4576,5571,1075,827.37
1991-07-166,7556,7556,7556,7556046,003.33
1991-07-156,7556,7556,7066,7559,7646,003.33
1991-07-126,5576,5576,5576,5571015,827.37
1991-07-116,7456,7456,5576,5572,3155,827.37
1991-07-106,6566,7456,6566,7451,3095,994.45
1991-07-096,2596,2596,2596,2594035,562.53
1991-07-086,7066,7066,3586,3582,4165,650.51
1991-07-056,7066,7066,7066,7062015,959.79
1991-07-046,7066,7066,7066,7065035,959.79
1991-07-036,7066,7066,7066,7069065,959.79
1991-07-026,8556,8556,8056,8051,3096,047.77
1991-07-016,8756,9046,8056,8051,8126,047.77
1991-06-286,8556,9046,8056,8051,1076,047.77
1991-06-276,9346,9346,9346,9349066,162.42
1991-06-266,9446,9446,9346,9341,2086,162.42
1991-06-256,8056,9446,8056,9441,1076,171.30
1991-06-246,9346,9446,8056,9445,0336,171.30
1991-06-216,6466,9546,6466,9348,0536,162.42
1991-06-206,6566,6566,5476,5472,5175,818.48
1991-06-196,6466,6566,6466,6463,3225,906.46
1991-06-186,6566,6566,6466,6462,6175,906.46
1991-06-176,7066,7066,6566,6561,7115,915.35
1991-06-146,7066,7066,4676,4674,6305,747.38
1991-06-136,8056,8056,7066,7068055,959.79
1991-06-126,9046,9046,8056,8057056,047.77
1991-06-116,7656,7656,7556,7659066,012.22
1991-06-106,7656,7656,7556,7551,6116,003.33
1991-06-076,6466,7556,6466,7552,9196,003.33
1991-06-066,6166,6266,6166,6269065,888.69
1991-06-056,5676,5966,5676,5961,1075,862.03
1991-06-046,5576,5676,5576,5578055,827.37
1991-06-036,5576,5576,5576,5571,0075,827.37
1991-05-316,7556,7556,7556,7554036,003.33
1991-05-306,7066,7066,6566,7061,7115,959.79
1991-05-296,7556,7556,6566,6562,3155,915.35
1991-05-287,0047,0046,7066,7062,1145,959.79
1991-05-276,9546,9546,9446,9542,3156,180.19
1991-05-246,9546,9546,9046,9541,3096,180.19
1991-05-236,8556,9046,8556,9041,6116,135.75
1991-05-226,6566,7066,5576,7063,5235,959.79
1991-05-216,6566,8556,6566,6563,3225,915.35
1991-05-206,6566,6566,6566,6564035,915.35
1991-05-176,5576,5576,5576,5571015,827.37
1991-05-166,9546,9546,9546,9541016,180.19
1991-05-156,8556,8556,8556,8551,0076,092.21
1991-05-146,8556,8556,8556,8551,2086,092.21
1991-05-106,9446,9446,8556,8552016,092.21
1991-05-096,9446,9446,9446,9442016,171.30
1991-05-086,9446,9446,9446,9442016,171.30
1991-05-026,9546,9546,8556,9441,3096,171.30
1991-05-016,9546,9546,9546,9546046,180.19
1991-04-306,9546,9546,9246,9444036,171.30
1991-04-267,0347,0346,9646,9649066,189.08
1991-04-257,0347,0347,0347,0344036,251.29
1991-04-247,0347,0347,0247,0245036,242.40
1991-04-237,0537,0537,0347,0346046,251.29
1991-04-227,0537,0537,0347,0531,0076,268.17
1991-04-197,0147,0537,0147,0532,0136,268.17
1991-04-187,0047,0147,0047,0141,7116,233.51
1991-04-177,0537,0536,9546,9546046,180.19
1991-04-157,0537,0537,0437,0431,1076,259.29
1991-04-126,9546,9546,9546,9541,0076,180.19
1991-04-116,9846,9846,9846,9842016,206.85
1991-04-106,8846,8846,8846,8842016,117.98
1991-04-097,0537,0536,9846,9841,7116,206.85
1991-04-087,1437,1437,0837,1431,5106,348.16
1991-04-056,9346,9546,9346,9541,0076,180.19
1991-04-046,9446,9446,9246,9341,6116,162.42
1991-04-036,9546,9546,9046,9043,1206,135.75
1991-04-026,9546,9546,9546,9543026,180.19
1991-04-016,5966,6966,5966,6965035,950.90
1991-03-286,8946,8946,8946,8942016,126.87
1991-03-276,8356,8356,8356,8357056,074.43
1991-03-257,1337,1537,1337,1531,1076,357.05
1991-03-227,1437,1437,1437,1431016,348.16
1991-03-207,1537,1537,1437,1432,4166,348.16
1991-03-197,2027,2027,1537,1532,7186,357.05
1991-03-187,1037,2027,1037,2028056,400.59
1991-03-157,1337,2027,1337,2021,3096,400.59
1991-03-147,1537,1537,0537,0531,3096,268.17
1991-03-137,3417,3417,2027,2028,7586,400.59
1991-03-127,3417,4317,3417,3515,6376,533.01
1991-03-117,3027,4317,2927,3414,5306,524.13
1991-03-077,0047,0046,9046,9043,3226,135.75
1991-03-066,9546,9546,9546,9544,6306,180.19
1991-03-056,8556,9546,8556,9541,2086,180.19
1991-03-046,8846,9546,8556,8551,2086,092.21
1991-03-016,8556,9546,8556,9543,0206,180.19
1991-02-286,9546,9546,9546,9549066,180.19
1991-02-276,8556,9046,8556,9041,1076,135.75
1991-02-267,0537,0536,8556,8553,3226,092.21
1991-02-226,9446,9546,9446,9541,1076,180.19
1991-02-216,9546,9546,9446,9542,9196,180.19
1991-02-206,8556,9546,7856,9542,9196,180.19
1991-02-196,7066,8846,7066,8846046,117.98
1991-02-186,6666,7066,6566,7067055,959.79
1991-02-156,6566,6566,6566,6561015,915.35
1991-02-146,5576,5576,4576,4572,2155,738.49
1991-02-136,4576,6066,4576,4572,6175,738.49
1991-02-126,4576,4576,4576,4572,3155,738.49
1991-02-086,3586,4086,3586,4082,8195,694.95
1991-02-076,3586,3586,2596,2593,2215,562.53
1991-02-066,1896,3586,1596,2593,0205,562.53
1991-02-056,1996,2096,1796,2092,4165,518.09
1991-02-016,2596,2596,1596,2591,5105,562.53
1991-01-316,3686,3686,3086,3083025,606.07
1991-01-306,4086,4086,4086,4085035,694.95
1991-01-296,4086,4086,3586,3582015,650.51
1991-01-286,4086,4086,4086,4081015,694.95
1991-01-256,4086,4576,3586,4471,4095,729.61
1991-01-246,3586,4186,3386,3385,6375,632.74
1991-01-236,4086,4086,3586,3582,8195,650.51
1991-01-226,3586,4476,3586,3589,6635,650.51
1991-01-216,3086,4576,3086,4573,1205,738.49
1991-01-186,2986,3086,2986,3084035,606.07
1991-01-176,3086,3086,3086,3084,1275,606.07
1991-01-166,3586,3586,3586,3582,7185,650.51
1991-01-146,2596,3586,2596,3583,3225,650.51
1991-01-116,3586,3586,3586,3581015,650.51
1991-01-106,3586,3586,3586,3583,4225,650.51
1991-01-096,3586,3586,3586,3583,2215,650.51
1991-01-086,3486,3586,3486,3582015,650.51
1991-01-076,3486,3486,2096,2091,0075,518.09
1991-01-046,3986,3986,3986,3982015,686.06

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