8399 (株)琉球銀行の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,430	1,430	1,380	1,400	7,400	1,400
1997-12-29	1,380	1,450	1,350	1,450	9,000	1,450
1997-12-26	1,400	1,430	1,380	1,430	10,300	1,430
1997-12-25	1,410	1,440	1,410	1,410	14,300	1,410
1997-12-24	1,410	1,430	1,410	1,430	10,700	1,430
1997-12-22	1,430	1,430	1,350	1,430	19,800	1,430
1997-12-19	1,440	1,510	1,430	1,500	78,600	1,500
1997-12-18	1,470	1,470	1,400	1,400	29,300	1,400
1997-12-17	1,430	1,480	1,430	1,450	28,200	1,450
1997-12-16	1,450	1,470	1,440	1,450	24,400	1,450
1997-12-15	1,430	1,450	1,420	1,450	36,800	1,450
1997-12-12	1,490	1,500	1,430	1,430	50,300	1,430
1997-12-11	1,430	1,440	1,430	1,430	16,300	1,430
1997-12-10	1,430	1,440	1,420	1,430	18,400	1,430
1997-12-09	1,400	1,420	1,400	1,420	12,600	1,420
1997-12-08	1,400	1,430	1,400	1,410	3,400	1,410
1997-12-05	1,400	1,470	1,400	1,470	32,400	1,470
1997-12-04	1,450	1,460	1,450	1,460	29,900	1,460
1997-12-03	1,350	1,450	1,350	1,450	41,500	1,450
1997-12-02	1,370	1,370	1,300	1,350	24,400	1,350
1997-12-01	1,400	1,400	1,340	1,350	26,100	1,350
1997-11-28	1,490	1,490	1,400	1,400	24,300	1,400
1997-11-27	1,540	1,540	1,480	1,500	23,900	1,500
1997-11-26	1,570	1,600	1,480	1,560	36,300	1,560
1997-11-25	1,640	1,640	1,550	1,600	2,800	1,600
1997-11-21	1,670	1,690	1,660	1,660	12,600	1,660
1997-11-20	1,700	1,700	1,650	1,660	8,300	1,660
1997-11-19	1,710	1,720	1,670	1,700	11,800	1,700
1997-11-18	1,730	1,780	1,710	1,720	19,100	1,720
1997-11-17	1,700	1,700	1,670	1,670	17,800	1,670
1997-11-14	1,730	1,730	1,700	1,700	10,400	1,700
1997-11-13	1,730	1,780	1,720	1,730	18,700	1,730
1997-11-12	1,800	1,810	1,730	1,730	24,900	1,730
1997-11-11	1,800	1,850	1,800	1,800	16,000	1,800
1997-11-10	1,810	1,850	1,810	1,850	1,500	1,850
1997-11-07	1,810	1,850	1,810	1,850	4,600	1,850
1997-11-06	1,870	1,900	1,840	1,870	9,700	1,870
1997-11-05	1,900	1,900	1,870	1,870	3,300	1,870
1997-11-04	1,870	1,870	1,870	1,870	800	1,870
1997-10-31	1,910	1,920	1,890	1,900	5,200	1,900
1997-10-30	1,910	1,920	1,890	1,920	3,600	1,920
1997-10-29	1,890	1,890	1,890	1,890	1,000	1,890
1997-10-28	1,870	1,920	1,870	1,920	700	1,920
1997-10-27	1,960	1,960	1,960	1,960	3,400	1,960
1997-10-24	1,940	2,000	1,940	2,000	6,600	2,000
1997-10-23	1,960	1,970	1,960	1,970	2,000	1,970
1997-10-22	1,970	1,970	1,960	1,960	6,700	1,960
1997-10-21	1,890	1,900	1,890	1,900	3,300	1,900
1997-10-20	1,900	1,900	1,890	1,890	2,600	1,890
1997-10-17	1,890	1,890	1,850	1,870	9,500	1,870
1997-10-16	1,830	1,850	1,830	1,830	6,100	1,830
1997-10-15	1,850	1,850	1,830	1,830	9,900	1,830
1997-10-14	1,870	1,870	1,830	1,850	14,100	1,850
1997-10-13	1,880	1,890	1,870	1,890	10,100	1,890
1997-10-09	1,880	1,890	1,880	1,880	14,200	1,880
1997-10-08	1,890	1,890	1,880	1,880	12,300	1,880
1997-10-07	1,900	1,900	1,880	1,890	2,600	1,890
1997-10-06	1,890	1,890	1,880	1,890	2,800	1,890
1997-10-03	1,880	1,900	1,880	1,890	4,500	1,890
1997-10-02	1,920	1,920	1,880	1,900	2,900	1,900
1997-10-01	1,900	1,900	1,890	1,890	800	1,890
1997-09-30	1,880	1,960	1,870	1,960	10,900	1,960
1997-09-29	1,900	1,960	1,900	1,960	10,200	1,960
1997-09-26	1,920	1,940	1,920	1,940	4,400	1,940
1997-09-25	1,940	1,950	1,940	1,950	3,100	1,950
1997-09-24	1,950	1,960	1,950	1,960	10,100	1,960
1997-09-22	1,980	1,980	1,970	1,970	5,100	1,970
1997-09-19	1,940	1,950	1,930	1,940	30,100	1,940
1997-09-18	1,980	1,980	1,950	1,950	15,100	1,950
1997-09-17	2,000	2,000	1,970	1,970	13,000	1,970
1997-09-16	2,000	2,000	1,970	2,000	6,100	2,000
1997-09-12	1,940	2,010	1,940	2,000	20,600	2,000
1997-09-11	2,000	2,010	1,980	2,000	13,400	2,000
1997-09-10	2,000	2,020	1,980	1,980	16,700	1,980
1997-09-09	2,000	2,050	2,000	2,000	10,100	2,000
1997-09-08	2,010	2,010	2,000	2,000	8,000	2,000
1997-09-05	2,030	2,030	2,020	2,030	8,500	2,030
1997-09-04	2,050	2,060	2,000	2,030	8,900	2,030
1997-09-03	2,080	2,110	2,070	2,080	6,800	2,080
1997-09-02	2,130	2,130	2,080	2,080	5,700	2,080
1997-09-01	2,100	2,100	2,100	2,100	2,600	2,100
1997-08-29	2,100	2,100	2,100	2,100	1,500	2,100
1997-08-28	2,130	2,140	2,110	2,140	11,700	2,140
1997-08-27	2,140	2,140	2,120	2,140	13,100	2,140
1997-08-26	2,130	2,140	2,130	2,140	8,700	2,140
1997-08-25	2,110	2,140	2,110	2,140	12,800	2,140
1997-08-22	2,140	2,150	2,100	2,150	15,200	2,150
1997-08-21	2,140	2,140	2,130	2,140	23,200	2,140
1997-08-20	2,150	2,150	2,130	2,130	22,300	2,130
1997-08-19	2,150	2,150	2,130	2,140	22,000	2,140
1997-08-18	2,160	2,160	2,110	2,140	16,700	2,140
1997-08-15	2,140	2,150	2,100	2,120	12,000	2,120
1997-08-14	2,140	2,150	2,120	2,120	8,600	2,120
1997-08-13	2,120	2,150	2,120	2,140	9,000	2,140
1997-08-12	2,140	2,140	2,120	2,140	9,000	2,140
1997-08-11	2,150	2,150	2,150	2,150	2,600	2,150
1997-08-08	2,170	2,170	2,120	2,150	4,500	2,150
1997-08-07	2,200	2,200	2,150	2,170	18,600	2,170
1997-08-06	2,220	2,250	2,200	2,200	5,700	2,200
1997-08-05	2,220	2,250	2,220	2,220	1,700	2,220
1997-08-04	2,390	2,390	2,230	2,250	4,100	2,250
1997-08-01	2,390	2,390	2,350	2,350	5,200	2,350
1997-07-31	2,200	2,340	2,200	2,320	4,000	2,320
1997-07-30	2,210	2,210	2,210	2,210	100	2,210
1997-07-29	2,220	2,220	2,200	2,200	4,700	2,200
1997-07-28	2,250	2,250	2,210	2,220	7,300	2,220
1997-07-25	2,350	2,380	2,300	2,300	2,300	2,300
1997-07-24	2,360	2,380	2,350	2,350	6,700	2,350
1997-07-23	2,350	2,400	2,310	2,400	6,700	2,400
1997-07-22	2,260	2,260	2,200	2,230	3,800	2,230
1997-07-18	2,300	2,300	2,260	2,260	18,800	2,260
1997-07-17	2,300	2,300	2,260	2,300	3,300	2,300
1997-07-16	2,350	2,380	2,260	2,260	5,400	2,260
1997-07-15	2,340	2,340	2,340	2,340	2,200	2,340
1997-07-14	2,320	2,330	2,320	2,320	1,400	2,320
1997-07-10	2,320	2,320	2,320	2,320	700	2,320
1997-07-09	2,390	2,390	2,300	2,320	3,000	2,320
1997-07-08	2,400	2,400	2,400	2,400	1,900	2,400
1997-07-07	2,400	2,400	2,400	2,400	7,700	2,400
1997-07-04	2,400	2,400	2,390	2,400	10,300	2,400
1997-07-03	2,370	2,400	2,370	2,400	9,700	2,400
1997-07-02	2,400	2,400	2,400	2,400	3,600	2,400
1997-07-01	2,400	2,410	2,360	2,360	6,400	2,360
1997-06-30	2,390	2,410	2,370	2,400	8,200	2,400
1997-06-27	2,350	2,420	2,340	2,390	18,200	2,390
1997-06-26	2,250	2,300	2,250	2,300	9,600	2,300
1997-06-25	2,250	2,250	2,240	2,250	12,100	2,250
1997-06-24	2,240	2,280	2,240	2,250	3,900	2,250
1997-06-23	2,240	2,240	2,210	2,240	3,900	2,240
1997-06-20	2,340	2,340	2,260	2,260	9,300	2,260
1997-06-19	2,350	2,350	2,320	2,320	6,300	2,320
1997-06-18	2,340	2,360	2,330	2,340	36,900	2,340
1997-06-17	2,210	2,300	2,210	2,270	13,300	2,270
1997-06-16	2,070	2,190	2,070	2,190	9,100	2,190
1997-06-13	2,040	2,060	2,040	2,050	12,700	2,050
1997-06-12	2,060	2,060	2,040	2,040	17,600	2,040
1997-06-11	2,070	2,070	2,050	2,060	7,700	2,060
1997-06-10	2,020	2,050	2,020	2,030	8,100	2,030
1997-06-09	2,070	2,070	2,040	2,060	9,200	2,060
1997-06-06	2,070	2,070	2,060	2,070	2,700	2,070
1997-06-05	2,090	2,090	2,060	2,070	14,100	2,070
1997-06-04	2,100	2,100	2,070	2,080	12,900	2,080
1997-06-03	2,120	2,120	2,070	2,100	54,000	2,100
1997-06-02	2,110	2,110	2,100	2,100	5,200	2,100
1997-05-30	2,120	2,120	2,080	2,110	3,700	2,110
1997-05-29	2,120	2,130	2,080	2,120	8,900	2,120
1997-05-28	2,190	2,190	2,150	2,150	4,000	2,150
1997-05-27	2,100	2,130	2,100	2,120	6,400	2,120
1997-05-26	2,070	2,110	2,070	2,100	15,600	2,100
1997-05-23	2,080	2,100	2,080	2,100	8,300	2,100
1997-05-22	2,100	2,120	2,090	2,120	8,200	2,120
1997-05-21	2,070	2,090	2,070	2,090	13,600	2,090
1997-05-20	2,080	2,100	2,060	2,060	9,100	2,060
1997-05-19	2,070	2,100	2,070	2,070	15,700	2,070
1997-05-16	2,070	2,100	2,070	2,100	18,600	2,100
1997-05-15	2,070	2,090	2,070	2,070	12,300	2,070
1997-05-14	2,120	2,160	2,070	2,100	9,100	2,100
1997-05-13	2,060	2,130	2,050	2,110	21,200	2,110
1997-05-12	2,100	2,100	2,060	2,060	21,200	2,060
1997-05-09	2,060	2,070	2,030	2,070	7,500	2,070
1997-05-08	2,120	2,120	2,080	2,080	11,300	2,080
1997-05-07	2,130	2,130	2,100	2,100	8,300	2,100
1997-05-06	2,200	2,200	2,120	2,160	17,500	2,160
1997-05-02	2,170	2,170	2,120	2,160	9,600	2,160
1997-05-01	2,150	2,220	2,150	2,200	24,400	2,200
1997-04-30	2,220	2,220	2,100	2,100	6,300	2,100
1997-04-28	2,210	2,240	2,200	2,200	4,300	2,200
1997-04-25	2,220	2,250	2,200	2,220	14,300	2,220
1997-04-24	2,200	2,240	2,200	2,230	2,200	2,230
1997-04-23	2,260	2,270	2,200	2,200	5,600	2,200
1997-04-22	2,300	2,300	2,250	2,260	5,700	2,260
1997-04-21	2,040	2,250	2,030	2,250	11,600	2,250
1997-04-18	2,030	2,040	2,000	2,030	8,700	2,030
1997-04-17	2,040	2,040	2,000	2,030	11,300	2,030
1997-04-16	2,060	2,060	2,040	2,050	7,900	2,050
1997-04-15	2,010	2,060	2,010	2,040	8,300	2,040
1997-04-14	2,000	2,000	2,000	2,000	7,500	2,000
1997-04-11	1,990	2,000	1,950	2,000	15,600	2,000
1997-04-10	1,920	1,990	1,910	1,980	5,600	1,980
1997-04-09	2,000	2,000	1,900	1,900	37,900	1,900
1997-04-08	2,220	2,220	1,980	2,000	56,100	2,000
1997-04-07	2,350	2,350	2,210	2,220	5,900	2,220
1997-04-04	2,400	2,400	2,350	2,380	2,500	2,380
1997-04-03	2,410	2,450	2,410	2,430	1,100	2,430
1997-04-02	2,490	2,490	2,400	2,450	10,200	2,450
1997-04-01	2,450	2,450	2,450	2,450	2,800	2,450
1997-03-31	2,460	2,460	2,450	2,450	500	2,450
1997-03-28	2,460	2,460	2,460	2,460	500	2,460
1997-03-27	2,500	2,500	2,450	2,480	1,000	2,480
1997-03-26	2,539	2,539	2,489	2,489	1,808	2,504.02
1997-03-25	2,569	2,588	2,559	2,559	10,949	2,574.45
1997-03-24	2,578	2,578	2,559	2,559	8,739	2,574.45
1997-03-21	2,588	2,618	2,569	2,569	11,250	2,584.51
1997-03-19	2,578	2,588	2,578	2,578	3,214	2,593.56
1997-03-18	2,389	2,588	2,389	2,588	11,752	2,603.62
1997-03-17	2,489	2,489	2,310	2,409	8,940	2,423.54
1997-03-14	2,489	2,499	2,469	2,489	8,940	2,504.02
1997-03-13	2,588	2,588	2,549	2,588	3,114	2,603.62
1997-03-12	2,489	2,588	2,479	2,588	11,551	2,603.62
1997-03-11	2,449	2,489	2,419	2,449	5,926	2,463.78
1997-03-10	2,369	2,449	2,369	2,449	10,145	2,463.78
1997-03-07	2,300	2,389	2,290	2,389	57,456	2,403.42
1997-03-06	2,389	2,409	2,290	2,379	10,447	2,393.36
1997-03-05	2,559	2,559	2,389	2,429	8,337	2,443.66
1997-03-04	2,628	2,628	2,489	2,519	12,857	2,534.21
1997-03-03	2,628	2,628	2,588	2,628	4,721	2,643.86
1997-02-28	2,688	2,688	2,588	2,628	4,922	2,643.86
1997-02-27	2,698	2,698	2,638	2,688	9,442	2,704.23
1997-02-26	2,738	2,788	2,718	2,718	3,717	2,734.41
1997-02-25	2,887	2,887	2,728	2,738	117,423	2,754.53
1997-02-24	2,628	2,847	2,628	2,847	2,109	2,864.19
1997-02-21	2,628	2,628	2,588	2,628	9,342	2,643.86
1997-02-20	2,588	2,688	2,559	2,668	5,525	2,684.10
1997-02-19	2,688	2,688	2,588	2,588	8,237	2,603.62
1997-02-18	2,797	2,797	2,688	2,688	703	2,704.23
1997-02-17	2,788	2,788	2,738	2,758	3,616	2,774.65
1997-02-14	2,788	2,788	2,738	2,788	2,612	2,804.83
1997-02-13	2,797	2,807	2,788	2,788	13,862	2,804.83
1997-02-12	2,827	2,827	2,778	2,788	17,679	2,804.83
1997-02-10	2,837	2,837	2,837	2,837	4,118	2,854.12
1997-02-07	2,927	2,927	2,887	2,887	1,908	2,904.43
1997-02-06	2,977	2,987	2,887	2,927	2,210	2,944.67
1997-02-05	3,036	3,086	2,937	2,997	9,944	3,015.09
1997-02-04	3,036	3,046	3,036	3,036	17,880	3,054.33
1997-02-03	3,086	3,086	3,036	3,046	30,938	3,064.39
1997-01-31	3,255	3,255	3,086	3,086	3,315	3,104.63
1997-01-30	3,405	3,405	3,285	3,285	5,725	3,304.83
1997-01-29	3,345	3,355	3,345	3,355	5,022	3,375.25
1997-01-28	3,355	3,435	3,355	3,355	4,621	3,375.25
1997-01-27	3,676	3,725	3,676	3,725	10,368	3,310.50
1997-01-24	3,825	3,904	3,725	3,765	15,703	3,346.05
1997-01-23	3,984	3,994	3,924	3,924	15,703	3,487.36
1997-01-22	4,023	4,043	4,023	4,023	11,777	3,575.34
1997-01-21	4,013	4,023	4,004	4,023	10,569	3,575.34
1997-01-20	4,023	4,023	3,984	4,013	5,436	3,566.45
1997-01-17	4,033	4,033	4,013	4,013	13,388	3,566.45
1997-01-16	3,964	4,063	3,964	4,053	9,361	3,602
1997-01-14	3,914	3,964	3,894	3,964	9,059	3,522.90
1997-01-13	3,914	3,914	3,894	3,914	2,819	3,478.47
1997-01-10	4,053	4,053	3,874	3,924	3,624	3,487.36
1997-01-09	3,974	4,073	3,974	4,073	14,596	3,619.78
1997-01-08	3,974	4,073	3,974	3,984	5,838	3,540.68
1997-01-07	3,924	4,073	3,924	4,073	12,583	3,619.78
1997-01-06	3,864	3,874	3,835	3,874	1,711	3,442.92

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11月
日	月	火	水	木	金	土
« 10月31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

8399 (株)琉球銀行 の時系列データ [1997年度]

8399 (株)琉球銀行の時系列データ [1997年度]