8399 (株)琉球銀行の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,005	2,020	2,005	2,005	34,800	2,005
2006-12-28	2,000	2,020	2,000	2,005	66,000	2,005
2006-12-27	1,993	2,030	1,985	2,000	83,700	2,000
2006-12-26	1,992	2,005	1,968	1,984	108,000	1,984
2006-12-25	2,035	2,035	1,990	1,992	93,200	1,992
2006-12-22	2,055	2,060	2,035	2,035	116,200	2,035
2006-12-21	2,065	2,065	2,050	2,060	139,700	2,060
2006-12-20	2,040	2,070	2,035	2,070	225,400	2,070
2006-12-19	2,025	2,050	2,020	2,030	134,100	2,030
2006-12-18	2,015	2,035	2,005	2,030	193,200	2,030
2006-12-15	2,025	2,040	2,020	2,020	142,600	2,020
2006-12-14	2,030	2,050	2,015	2,040	156,100	2,040
2006-12-13	2,050	2,055	2,030	2,040	138,100	2,040
2006-12-12	2,090	2,090	2,030	2,045	185,700	2,045
2006-12-11	2,050	2,115	2,045	2,100	194,000	2,100
2006-12-08	2,025	2,040	2,025	2,035	137,400	2,035
2006-12-07	2,070	2,075	2,040	2,045	113,400	2,045
2006-12-06	2,050	2,100	2,045	2,070	276,400	2,070
2006-12-05	2,050	2,090	2,035	2,045	131,000	2,045
2006-12-04	2,020	2,070	2,010	2,055	201,800	2,055
2006-12-01	2,065	2,075	2,035	2,045	110,100	2,045
2006-11-30	2,090	2,095	2,050	2,060	195,400	2,060
2006-11-29	2,095	2,125	2,065	2,085	176,900	2,085
2006-11-28	2,025	2,090	1,991	2,055	122,300	2,055
2006-11-27	2,005	2,040	1,976	2,025	205,500	2,025
2006-11-24	1,960	2,025	1,940	1,985	133,900	1,985
2006-11-22	1,958	1,975	1,945	1,959	104,600	1,959
2006-11-21	1,927	1,979	1,925	1,950	300,400	1,950
2006-11-20	1,972	2,005	1,927	1,927	135,900	1,927
2006-11-17	2,010	2,010	1,959	1,965	141,100	1,965
2006-11-16	2,005	2,025	1,992	1,992	84,600	1,992
2006-11-15	2,050	2,055	2,000	2,015	194,900	2,015
2006-11-14	1,974	2,015	1,959	2,010	243,300	2,010
2006-11-13	1,925	1,988	1,923	1,974	151,500	1,974
2006-11-10	1,975	1,980	1,933	1,936	134,100	1,936
2006-11-09	1,980	2,000	1,952	1,975	90,800	1,975
2006-11-08	2,090	2,090	2,015	2,025	115,200	2,025
2006-11-07	2,190	2,190	2,110	2,115	71,300	2,115
2006-11-06	2,150	2,200	2,130	2,185	58,700	2,185
2006-11-02	2,190	2,200	2,140	2,180	75,100	2,180
2006-11-01	2,240	2,240	2,190	2,200	89,900	2,200
2006-10-31	2,210	2,245	2,195	2,225	30,000	2,225
2006-10-30	2,270	2,270	2,205	2,205	75,300	2,205
2006-10-27	2,300	2,305	2,260	2,275	73,500	2,275
2006-10-26	2,330	2,330	2,300	2,310	43,300	2,310
2006-10-25	2,345	2,355	2,320	2,325	51,000	2,325
2006-10-24	2,365	2,365	2,320	2,325	44,600	2,325
2006-10-23	2,315	2,360	2,310	2,360	53,200	2,360
2006-10-20	2,300	2,325	2,290	2,305	44,900	2,305
2006-10-19	2,300	2,330	2,285	2,300	42,400	2,300
2006-10-18	2,290	2,325	2,275	2,290	25,500	2,290
2006-10-17	2,325	2,330	2,295	2,295	23,000	2,295
2006-10-16	2,310	2,350	2,295	2,310	42,500	2,310
2006-10-13	2,275	2,300	2,255	2,275	74,400	2,275
2006-10-12	2,290	2,325	2,270	2,275	54,200	2,275
2006-10-11	2,375	2,415	2,285	2,290	65,600	2,290
2006-10-10	2,380	2,395	2,325	2,340	67,600	2,340
2006-10-06	2,425	2,440	2,365	2,400	69,100	2,400
2006-10-05	2,390	2,415	2,360	2,400	45,100	2,400
2006-10-04	2,400	2,430	2,315	2,340	65,900	2,340
2006-10-03	2,430	2,435	2,390	2,395	68,200	2,395
2006-10-02	2,445	2,460	2,435	2,440	43,000	2,440
2006-09-29	2,470	2,470	2,440	2,445	51,300	2,445
2006-09-28	2,440	2,485	2,400	2,455	101,200	2,455
2006-09-27	2,445	2,455	2,415	2,445	45,200	2,445
2006-09-26	2,435	2,465	2,420	2,430	33,100	2,430
2006-09-25	2,435	2,460	2,260	2,410	52,900	2,410
2006-09-22	2,450	2,490	2,445	2,450	36,200	2,450
2006-09-21	2,470	2,500	2,460	2,485	46,300	2,485
2006-09-20	2,520	2,520	2,460	2,465	33,000	2,465
2006-09-19	2,510	2,560	2,490	2,520	24,900	2,520
2006-09-15	2,500	2,500	2,460	2,490	25,600	2,490
2006-09-14	2,455	2,495	2,455	2,485	26,700	2,485
2006-09-13	2,480	2,510	2,455	2,455	55,800	2,455
2006-09-12	2,520	2,525	2,485	2,490	32,400	2,490
2006-09-11	2,535	2,535	2,505	2,505	40,100	2,505
2006-09-08	2,460	2,535	2,455	2,505	137,100	2,505
2006-09-07	2,540	2,540	2,500	2,500	85,700	2,500
2006-09-06	2,625	2,625	2,525	2,540	112,400	2,540
2006-09-05	2,750	2,755	2,620	2,625	132,600	2,625
2006-09-04	2,760	2,780	2,740	2,740	25,200	2,740
2006-09-01	2,765	2,770	2,730	2,735	17,800	2,735
2006-08-31	2,675	2,775	2,655	2,750	38,700	2,750
2006-08-30	2,715	2,730	2,660	2,675	24,000	2,675
2006-08-29	2,715	2,725	2,680	2,705	21,100	2,705
2006-08-28	2,770	2,775	2,670	2,680	23,800	2,680
2006-08-25	2,780	2,800	2,755	2,765	24,600	2,765
2006-08-24	2,790	2,800	2,725	2,740	30,400	2,740
2006-08-23	2,830	2,830	2,790	2,795	20,900	2,795
2006-08-22	2,820	2,840	2,780	2,830	36,200	2,830
2006-08-21	2,860	2,895	2,800	2,800	29,700	2,800
2006-08-18	2,900	2,900	2,815	2,835	39,900	2,835
2006-08-17	2,850	2,905	2,845	2,860	81,200	2,860
2006-08-16	2,795	2,820	2,770	2,820	23,600	2,820
2006-08-15	2,770	2,785	2,735	2,755	28,200	2,755
2006-08-14	2,695	2,810	2,655	2,810	24,800	2,810
2006-08-11	2,760	2,790	2,700	2,735	27,800	2,735
2006-08-10	2,760	2,810	2,740	2,760	34,200	2,760
2006-08-09	2,735	2,790	2,660	2,785	56,700	2,785
2006-08-08	2,645	2,775	2,620	2,765	102,000	2,765
2006-08-07	2,655	2,665	2,575	2,580	56,900	2,580
2006-08-04	2,595	2,650	2,595	2,650	38,800	2,650
2006-08-03	2,620	2,625	2,580	2,590	17,700	2,590
2006-08-02	2,570	2,620	2,560	2,620	31,600	2,620
2006-08-01	2,570	2,590	2,540	2,570	30,300	2,570
2006-07-31	2,520	2,555	2,515	2,535	56,400	2,535
2006-07-28	2,540	2,540	2,500	2,515	20,300	2,515
2006-07-27	2,515	2,545	2,490	2,515	17,300	2,515
2006-07-26	2,570	2,580	2,485	2,495	42,900	2,495
2006-07-25	2,525	2,585	2,510	2,565	26,200	2,565
2006-07-24	2,495	2,590	2,490	2,565	43,300	2,565
2006-07-21	2,550	2,560	2,475	2,525	85,600	2,525
2006-07-20	2,500	2,575	2,480	2,550	46,000	2,550
2006-07-19	2,490	2,565	2,430	2,445	69,500	2,445
2006-07-18	2,500	2,530	2,450	2,450	85,000	2,450
2006-07-14	2,600	2,640	2,565	2,570	44,300	2,570
2006-07-13	2,695	2,695	2,610	2,640	39,900	2,640
2006-07-12	2,730	2,730	2,645	2,695	54,800	2,695
2006-07-11	2,720	2,750	2,675	2,685	52,700	2,685
2006-07-10	2,610	2,765	2,580	2,760	52,700	2,760
2006-07-07	2,690	2,705	2,650	2,660	42,600	2,660
2006-07-06	2,725	2,725	2,670	2,680	38,500	2,680
2006-07-05	2,750	2,770	2,710	2,735	71,300	2,735
2006-07-04	2,760	2,805	2,760	2,790	31,500	2,790
2006-07-03	2,720	2,765	2,720	2,745	35,000	2,745
2006-06-30	2,665	2,710	2,655	2,690	44,200	2,690
2006-06-29	2,655	2,685	2,625	2,645	23,200	2,645
2006-06-28	2,725	2,760	2,635	2,655	60,000	2,655
2006-06-27	2,750	2,750	2,715	2,725	27,500	2,725
2006-06-26	2,730	2,735	2,700	2,710	26,200	2,710
2006-06-23	2,720	2,720	2,660	2,700	40,400	2,700
2006-06-22	2,660	2,740	2,655	2,740	42,100	2,740
2006-06-21	2,685	2,685	2,560	2,625	60,800	2,625
2006-06-20	2,685	2,685	2,630	2,645	29,000	2,645
2006-06-19	2,700	2,725	2,660	2,675	45,800	2,675
2006-06-16	2,750	2,750	2,660	2,670	64,400	2,670
2006-06-15	2,570	2,685	2,570	2,635	81,800	2,635
2006-06-14	2,640	2,725	2,540	2,565	103,300	2,565
2006-06-13	2,700	2,765	2,620	2,640	86,000	2,640
2006-06-12	2,520	2,730	2,520	2,710	102,100	2,710
2006-06-09	2,465	2,560	2,465	2,520	144,700	2,520
2006-06-08	2,635	2,635	2,415	2,460	108,600	2,460
2006-06-07	2,800	2,805	2,705	2,705	57,600	2,705
2006-06-06	2,840	2,860	2,810	2,820	40,600	2,820
2006-06-05	2,830	2,880	2,800	2,840	49,100	2,840
2006-06-02	2,850	2,895	2,750	2,830	73,900	2,830
2006-06-01	2,915	2,985	2,800	2,850	32,200	2,850
2006-05-31	2,900	2,965	2,875	2,900	50,600	2,900
2006-05-30	2,960	2,980	2,900	2,970	60,200	2,970
2006-05-29	3,000	3,000	2,945	2,970	75,200	2,970
2006-05-26	3,000	3,050	2,955	2,995	84,800	2,995
2006-05-25	3,010	3,090	3,010	3,050	42,500	3,050
2006-05-24	2,995	3,020	2,900	3,000	70,000	3,000
2006-05-23	3,000	3,060	2,970	3,000	63,400	3,000
2006-05-22	3,050	3,100	3,000	3,000	31,400	3,000
2006-05-19	3,010	3,100	3,000	3,030	29,000	3,030
2006-05-18	3,050	3,060	2,985	3,010	33,000	3,010
2006-05-17	3,120	3,130	3,040	3,100	29,100	3,100
2006-05-16	3,150	3,190	3,090	3,120	49,900	3,120
2006-05-15	3,180	3,230	3,140	3,200	31,900	3,200
2006-05-12	3,220	3,250	3,190	3,210	61,100	3,210
2006-05-11	3,260	3,310	3,230	3,260	32,300	3,260
2006-05-10	3,320	3,340	3,280	3,310	67,600	3,310
2006-05-09	3,360	3,390	3,330	3,330	30,200	3,330
2006-05-08	3,420	3,420	3,370	3,390	51,300	3,390
2006-05-02	3,360	3,420	3,340	3,390	47,400	3,390
2006-05-01	3,360	3,390	3,340	3,370	31,400	3,370
2006-04-28	3,310	3,360	3,280	3,350	49,600	3,350
2006-04-27	3,410	3,420	3,380	3,390	26,000	3,390
2006-04-26	3,390	3,400	3,330	3,400	31,300	3,400
2006-04-25	3,320	3,400	3,300	3,390	35,300	3,390
2006-04-24	3,470	3,470	3,330	3,350	89,600	3,350
2006-04-21	3,410	3,440	3,380	3,430	49,300	3,430
2006-04-20	3,450	3,460	3,370	3,380	30,700	3,380
2006-04-19	3,400	3,460	3,390	3,430	57,400	3,430
2006-04-18	3,290	3,380	3,250	3,360	40,500	3,360
2006-04-17	3,390	3,400	3,300	3,340	46,700	3,340
2006-04-14	3,380	3,390	3,330	3,360	39,300	3,360
2006-04-13	3,350	3,390	3,220	3,330	47,600	3,330
2006-04-12	3,420	3,440	3,320	3,340	64,500	3,340
2006-04-11	3,500	3,500	3,410	3,420	59,100	3,420
2006-04-10	3,410	3,490	3,410	3,480	163,300	3,480
2006-04-07	3,250	3,390	3,250	3,390	165,300	3,390
2006-04-06	3,180	3,220	3,170	3,220	46,200	3,220
2006-04-05	3,220	3,230	3,170	3,170	78,000	3,170
2006-04-04	3,230	3,240	3,200	3,210	61,600	3,210
2006-04-03	3,220	3,250	3,190	3,230	98,900	3,230
2006-03-31	3,260	3,260	3,190	3,210	72,500	3,210
2006-03-30	3,250	3,250	3,180	3,220	75,400	3,220
2006-03-29	3,170	3,230	3,160	3,200	54,900	3,200
2006-03-28	3,220	3,250	3,150	3,170	93,500	3,170
2006-03-27	3,030	3,200	3,030	3,200	105,500	3,200
2006-03-24	3,050	3,080	3,020	3,050	52,200	3,050
2006-03-23	3,130	3,130	3,050	3,050	40,600	3,050
2006-03-22	3,150	3,150	3,070	3,100	93,200	3,100
2006-03-20	3,100	3,140	3,060	3,100	64,700	3,100
2006-03-17	3,110	3,140	3,050	3,080	50,400	3,080
2006-03-16	3,200	3,200	3,060	3,080	77,900	3,080
2006-03-15	3,290	3,290	3,130	3,160	88,000	3,160
2006-03-14	3,270	3,270	3,200	3,250	109,300	3,250
2006-03-13	3,170	3,250	3,100	3,200	85,200	3,200
2006-03-10	3,110	3,130	3,050	3,090	130,500	3,090
2006-03-09	3,050	3,230	3,020	3,100	124,500	3,100
2006-03-08	3,040	3,090	3,030	3,070	53,800	3,070
2006-03-07	3,100	3,170	3,050	3,050	101,200	3,050
2006-03-06	3,200	3,200	3,080	3,100	116,500	3,100
2006-03-03	3,300	3,350	3,170	3,250	115,400	3,250
2006-03-02	3,460	3,530	3,300	3,360	134,800	3,360
2006-03-01	3,500	3,560	3,420	3,480	116,100	3,480
2006-02-28	3,560	3,600	3,400	3,550	163,700	3,550
2006-02-27	3,590	3,600	3,530	3,570	240,500	3,570
2006-02-24	3,150	3,390	3,150	3,370	244,800	3,370
2006-02-23	3,000	3,180	3,000	3,150	144,300	3,150
2006-02-22	2,990	3,050	2,980	3,000	61,800	3,000
2006-02-21	2,980	3,030	2,950	3,020	185,400	3,020
2006-02-20	2,925	3,040	2,905	2,970	170,200	2,970
2006-02-17	2,840	2,950	2,810	2,925	149,500	2,925
2006-02-16	2,965	2,965	2,865	2,880	65,900	2,880
2006-02-15	2,960	2,995	2,915	2,945	96,000	2,945
2006-02-14	2,920	2,925	2,710	2,800	103,300	2,800
2006-02-13	3,020	3,080	2,850	2,915	105,300	2,915
2006-02-10	3,140	3,200	3,040	3,060	74,200	3,060
2006-02-09	3,150	3,170	3,080	3,140	84,300	3,140
2006-02-08	3,150	3,230	3,150	3,150	74,100	3,150
2006-02-07	3,200	3,200	3,120	3,150	100,600	3,150
2006-02-06	3,270	3,300	3,110	3,180	159,100	3,180
2006-02-03	3,250	3,280	3,170	3,230	144,100	3,230
2006-02-02	3,440	3,500	3,270	3,290	157,600	3,290
2006-02-01	3,510	3,510	3,440	3,440	57,900	3,440
2006-01-31	3,680	3,700	3,500	3,510	67,400	3,510
2006-01-30	3,660	3,720	3,630	3,630	45,800	3,630
2006-01-27	3,590	3,650	3,550	3,640	77,700	3,640
2006-01-26	3,540	3,580	3,530	3,560	14,200	3,560
2006-01-25	3,580	3,590	3,510	3,540	50,100	3,540
2006-01-24	3,600	3,600	3,530	3,540	35,300	3,540
2006-01-23	3,530	3,610	3,420	3,510	46,800	3,510
2006-01-20	3,610	3,650	3,500	3,540	57,000	3,540
2006-01-19	3,380	3,590	3,380	3,580	60,400	3,580
2006-01-18	3,520	3,560	3,300	3,390	47,900	3,390
2006-01-17	3,620	3,620	3,530	3,550	33,700	3,550
2006-01-16	3,570	3,650	3,510	3,620	75,100	3,620
2006-01-13	3,690	3,730	3,590	3,620	74,600	3,620
2006-01-12	3,760	3,800	3,710	3,740	94,000	3,740
2006-01-11	3,690	3,770	3,590	3,760	104,200	3,760
2006-01-10	3,830	3,860	3,620	3,700	73,200	3,700
2006-01-06	3,900	3,910	3,810	3,820	64,500	3,820
2006-01-05	3,890	4,000	3,870	3,890	54,500	3,890
2006-01-04	3,870	3,880	3,780	3,860	21,100	3,860

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 [2006年度]

8399 (株)琉球銀行の時系列データ [2006年度]