8399 (株)琉球銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 865 | 884 | 865 | 884 | 37,600 | 884 |
| 2008-12-29 | 832 | 864 | 832 | 864 | 54,700 | 864 |
| 2008-12-26 | 837 | 844 | 817 | 831 | 50,400 | 831 |
| 2008-12-25 | 815 | 840 | 815 | 835 | 24,800 | 835 |
| 2008-12-24 | 839 | 854 | 810 | 814 | 72,500 | 814 |
| 2008-12-22 | 883 | 885 | 836 | 839 | 92,500 | 839 |
| 2008-12-19 | 898 | 898 | 861 | 867 | 95,200 | 867 |
| 2008-12-18 | 889 | 903 | 881 | 891 | 92,200 | 891 |
| 2008-12-17 | 905 | 912 | 856 | 888 | 102,300 | 888 |
| 2008-12-16 | 902 | 912 | 890 | 895 | 84,500 | 895 |
| 2008-12-15 | 875 | 905 | 871 | 897 | 130,400 | 897 |
| 2008-12-12 | 870 | 874 | 840 | 850 | 130,700 | 850 |
| 2008-12-11 | 840 | 866 | 840 | 866 | 70,800 | 866 |
| 2008-12-10 | 840 | 864 | 830 | 850 | 91,000 | 850 |
| 2008-12-09 | 843 | 855 | 828 | 842 | 76,600 | 842 |
| 2008-12-08 | 802 | 847 | 802 | 833 | 114,900 | 833 |
| 2008-12-05 | 810 | 820 | 792 | 803 | 98,000 | 803 |
| 2008-12-04 | 832 | 837 | 816 | 820 | 99,100 | 820 |
| 2008-12-03 | 802 | 826 | 782 | 825 | 103,900 | 825 |
| 2008-12-02 | 782 | 818 | 780 | 802 | 83,800 | 802 |
| 2008-12-01 | 822 | 842 | 805 | 832 | 98,500 | 832 |
| 2008-11-28 | 782 | 812 | 774 | 812 | 155,400 | 812 |
| 2008-11-27 | 761 | 775 | 755 | 772 | 58,600 | 772 |
| 2008-11-26 | 766 | 772 | 756 | 764 | 50,400 | 764 |
| 2008-11-25 | 766 | 786 | 750 | 776 | 105,000 | 776 |
| 2008-11-21 | 760 | 763 | 735 | 758 | 147,500 | 758 |
| 2008-11-20 | 799 | 799 | 768 | 768 | 102,800 | 768 |
| 2008-11-19 | 808 | 808 | 787 | 801 | 67,000 | 801 |
| 2008-11-18 | 761 | 807 | 761 | 799 | 80,600 | 799 |
| 2008-11-17 | 750 | 795 | 747 | 781 | 63,500 | 781 |
| 2008-11-14 | 815 | 825 | 761 | 768 | 156,400 | 768 |
| 2008-11-13 | 790 | 816 | 785 | 804 | 108,200 | 804 |
| 2008-11-12 | 809 | 825 | 806 | 810 | 153,500 | 810 |
| 2008-11-11 | 843 | 843 | 817 | 825 | 77,200 | 825 |
| 2008-11-10 | 828 | 843 | 823 | 839 | 95,800 | 839 |
| 2008-11-07 | 825 | 825 | 778 | 794 | 162,400 | 794 |
| 2008-11-06 | 825 | 848 | 825 | 838 | 86,700 | 838 |
| 2008-11-05 | 840 | 865 | 833 | 865 | 173,800 | 865 |
| 2008-11-04 | 815 | 839 | 810 | 821 | 123,600 | 821 |
| 2008-10-31 | 820 | 835 | 800 | 819 | 189,300 | 819 |
| 2008-10-30 | 748 | 831 | 739 | 823 | 233,000 | 823 |
| 2008-10-29 | 739 | 775 | 719 | 748 | 186,400 | 748 |
| 2008-10-28 | 680 | 740 | 651 | 729 | 184,500 | 729 |
| 2008-10-27 | 723 | 743 | 687 | 694 | 243,500 | 694 |
| 2008-10-24 | 787 | 797 | 749 | 753 | 167,100 | 753 |
| 2008-10-23 | 778 | 786 | 746 | 786 | 153,100 | 786 |
| 2008-10-22 | 830 | 830 | 787 | 788 | 97,700 | 788 |
| 2008-10-21 | 846 | 855 | 814 | 837 | 151,200 | 837 |
| 2008-10-20 | 825 | 833 | 800 | 826 | 109,800 | 826 |
| 2008-10-17 | 819 | 829 | 796 | 825 | 104,400 | 825 |
| 2008-10-16 | 790 | 810 | 771 | 771 | 148,000 | 771 |
| 2008-10-15 | 828 | 844 | 800 | 830 | 175,300 | 830 |
| 2008-10-14 | 812 | 850 | 812 | 849 | 194,300 | 849 |
| 2008-10-10 | 770 | 773 | 743 | 762 | 195,500 | 762 |
| 2008-10-09 | 794 | 838 | 771 | 789 | 188,500 | 789 |
| 2008-10-08 | 790 | 808 | 775 | 784 | 159,100 | 784 |
| 2008-10-07 | 780 | 842 | 757 | 817 | 183,800 | 817 |
| 2008-10-06 | 880 | 890 | 810 | 818 | 183,400 | 818 |
| 2008-10-03 | 892 | 899 | 871 | 890 | 92,300 | 890 |
| 2008-10-02 | 932 | 937 | 883 | 898 | 108,700 | 898 |
| 2008-10-01 | 906 | 938 | 901 | 922 | 152,700 | 922 |
| 2008-09-30 | 850 | 905 | 849 | 876 | 132,200 | 876 |
| 2008-09-29 | 946 | 953 | 920 | 920 | 94,600 | 920 |
| 2008-09-26 | 964 | 974 | 916 | 936 | 185,400 | 936 |
| 2008-09-25 | 977 | 980 | 944 | 950 | 124,700 | 950 |
| 2008-09-24 | 930 | 968 | 920 | 967 | 74,900 | 967 |
| 2008-09-22 | 988 | 993 | 930 | 937 | 185,300 | 937 |
| 2008-09-19 | 961 | 989 | 960 | 988 | 189,400 | 988 |
| 2008-09-18 | 883 | 985 | 880 | 976 | 452,400 | 976 |
| 2008-09-17 | 888 | 908 | 881 | 894 | 200,200 | 894 |
| 2008-09-16 | 840 | 875 | 835 | 868 | 104,500 | 868 |
| 2008-09-12 | 887 | 907 | 885 | 900 | 135,100 | 900 |
| 2008-09-11 | 921 | 921 | 869 | 869 | 110,900 | 869 |
| 2008-09-10 | 865 | 907 | 854 | 901 | 104,700 | 901 |
| 2008-09-09 | 890 | 900 | 875 | 892 | 156,800 | 892 |
| 2008-09-08 | 865 | 892 | 846 | 892 | 225,900 | 892 |
| 2008-09-05 | 805 | 822 | 805 | 815 | 134,800 | 815 |
| 2008-09-04 | 825 | 835 | 810 | 818 | 150,900 | 818 |
| 2008-09-03 | 815 | 828 | 814 | 828 | 124,700 | 828 |
| 2008-09-02 | 855 | 865 | 800 | 805 | 273,400 | 805 |
| 2008-09-01 | 868 | 868 | 853 | 854 | 75,000 | 854 |
| 2008-08-29 | 843 | 880 | 843 | 877 | 139,800 | 877 |
| 2008-08-28 | 833 | 841 | 831 | 840 | 86,600 | 840 |
| 2008-08-27 | 830 | 834 | 823 | 831 | 57,500 | 831 |
| 2008-08-26 | 819 | 831 | 815 | 828 | 69,100 | 828 |
| 2008-08-25 | 816 | 845 | 816 | 843 | 119,700 | 843 |
| 2008-08-22 | 805 | 818 | 801 | 806 | 105,000 | 806 |
| 2008-08-21 | 806 | 817 | 800 | 804 | 88,500 | 804 |
| 2008-08-20 | 819 | 830 | 804 | 806 | 240,500 | 806 |
| 2008-08-19 | 822 | 832 | 811 | 819 | 119,400 | 819 |
| 2008-08-18 | 826 | 844 | 823 | 825 | 177,800 | 825 |
| 2008-08-15 | 836 | 853 | 821 | 826 | 177,600 | 826 |
| 2008-08-14 | 835 | 850 | 830 | 830 | 164,200 | 830 |
| 2008-08-13 | 885 | 888 | 843 | 851 | 132,300 | 851 |
| 2008-08-12 | 851 | 872 | 850 | 865 | 152,600 | 865 |
| 2008-08-11 | 842 | 859 | 838 | 841 | 99,400 | 841 |
| 2008-08-08 | 883 | 886 | 835 | 836 | 221,000 | 836 |
| 2008-08-07 | 903 | 904 | 868 | 883 | 187,600 | 883 |
| 2008-08-06 | 917 | 928 | 886 | 903 | 109,700 | 903 |
| 2008-08-05 | 880 | 892 | 876 | 877 | 97,000 | 877 |
| 2008-08-04 | 900 | 911 | 870 | 871 | 177,700 | 871 |
| 2008-08-01 | 942 | 948 | 903 | 910 | 153,500 | 910 |
| 2008-07-31 | 982 | 987 | 934 | 952 | 101,600 | 952 |
| 2008-07-30 | 946 | 966 | 944 | 962 | 105,900 | 962 |
| 2008-07-29 | 936 | 940 | 920 | 926 | 95,100 | 926 |
| 2008-07-28 | 967 | 977 | 940 | 946 | 131,800 | 946 |
| 2008-07-25 | 1,020 | 1,028 | 981 | 987 | 94,300 | 987 |
| 2008-07-24 | 1,024 | 1,030 | 1,016 | 1,028 | 121,300 | 1,028 |
| 2008-07-23 | 1,000 | 1,042 | 998 | 1,018 | 96,400 | 1,018 |
| 2008-07-22 | 991 | 1,005 | 986 | 1,004 | 76,400 | 1,004 |
| 2008-07-18 | 984 | 1,003 | 978 | 982 | 58,900 | 982 |
| 2008-07-17 | 965 | 987 | 951 | 974 | 70,500 | 974 |
| 2008-07-16 | 950 | 962 | 942 | 952 | 80,500 | 952 |
| 2008-07-15 | 955 | 955 | 934 | 951 | 63,900 | 951 |
| 2008-07-14 | 964 | 984 | 955 | 957 | 84,100 | 957 |
| 2008-07-11 | 986 | 995 | 964 | 974 | 128,500 | 974 |
| 2008-07-10 | 982 | 1,005 | 978 | 989 | 56,900 | 989 |
| 2008-07-09 | 1,001 | 1,012 | 984 | 985 | 128,400 | 985 |
| 2008-07-08 | 1,010 | 1,013 | 984 | 985 | 61,700 | 985 |
| 2008-07-07 | 991 | 1,014 | 985 | 1,013 | 64,400 | 1,013 |
| 2008-07-04 | 1,000 | 1,019 | 983 | 991 | 70,600 | 991 |
| 2008-07-03 | 996 | 1,002 | 973 | 998 | 120,700 | 998 |
| 2008-07-02 | 1,026 | 1,030 | 1,010 | 1,016 | 83,300 | 1,016 |
| 2008-07-01 | 1,017 | 1,038 | 1,011 | 1,033 | 125,600 | 1,033 |
| 2008-06-30 | 1,044 | 1,051 | 1,032 | 1,036 | 83,200 | 1,036 |
| 2008-06-27 | 1,030 | 1,060 | 1,030 | 1,057 | 117,500 | 1,057 |
| 2008-06-26 | 1,074 | 1,093 | 1,060 | 1,070 | 129,500 | 1,070 |
| 2008-06-25 | 1,054 | 1,080 | 1,040 | 1,074 | 134,000 | 1,074 |
| 2008-06-24 | 1,057 | 1,068 | 1,041 | 1,054 | 132,500 | 1,054 |
| 2008-06-23 | 1,058 | 1,072 | 1,037 | 1,057 | 119,600 | 1,057 |
| 2008-06-20 | 1,091 | 1,091 | 1,065 | 1,067 | 98,800 | 1,067 |
| 2008-06-19 | 1,100 | 1,105 | 1,066 | 1,071 | 205,100 | 1,071 |
| 2008-06-18 | 1,126 | 1,133 | 1,094 | 1,116 | 116,800 | 1,116 |
| 2008-06-17 | 1,111 | 1,141 | 1,107 | 1,119 | 107,800 | 1,119 |
| 2008-06-16 | 1,132 | 1,132 | 1,082 | 1,109 | 165,300 | 1,109 |
| 2008-06-13 | 1,115 | 1,129 | 1,093 | 1,112 | 200,200 | 1,112 |
| 2008-06-12 | 1,115 | 1,125 | 1,092 | 1,115 | 230,300 | 1,115 |
| 2008-06-11 | 1,151 | 1,160 | 1,133 | 1,144 | 165,600 | 1,144 |
| 2008-06-10 | 1,181 | 1,185 | 1,140 | 1,154 | 249,900 | 1,154 |
| 2008-06-09 | 1,178 | 1,210 | 1,177 | 1,187 | 96,900 | 1,187 |
| 2008-06-06 | 1,260 | 1,280 | 1,216 | 1,231 | 218,200 | 1,231 |
| 2008-06-05 | 1,218 | 1,247 | 1,198 | 1,239 | 273,000 | 1,239 |
| 2008-06-04 | 1,197 | 1,210 | 1,183 | 1,205 | 194,900 | 1,205 |
| 2008-06-03 | 1,158 | 1,195 | 1,157 | 1,189 | 213,600 | 1,189 |
| 2008-06-02 | 1,158 | 1,197 | 1,134 | 1,189 | 265,700 | 1,189 |
| 2008-05-30 | 1,114 | 1,158 | 1,084 | 1,158 | 355,300 | 1,158 |
| 2008-05-29 | 1,076 | 1,112 | 1,075 | 1,099 | 229,600 | 1,099 |
| 2008-05-28 | 1,116 | 1,124 | 1,073 | 1,087 | 154,600 | 1,087 |
| 2008-05-27 | 1,115 | 1,134 | 1,059 | 1,097 | 389,600 | 1,097 |
| 2008-05-26 | 1,138 | 1,138 | 1,102 | 1,122 | 341,000 | 1,122 |
| 2008-05-23 | 1,150 | 1,173 | 1,129 | 1,150 | 357,800 | 1,150 |
| 2008-05-22 | 1,116 | 1,149 | 1,087 | 1,137 | 275,300 | 1,137 |
| 2008-05-21 | 1,156 | 1,173 | 1,116 | 1,135 | 421,900 | 1,135 |
| 2008-05-20 | 1,115 | 1,175 | 1,112 | 1,156 | 433,200 | 1,156 |
| 2008-05-19 | 1,109 | 1,109 | 1,086 | 1,100 | 302,000 | 1,100 |
| 2008-05-16 | 1,118 | 1,135 | 1,055 | 1,115 | 448,200 | 1,115 |
| 2008-05-15 | 1,093 | 1,142 | 1,082 | 1,098 | 413,400 | 1,098 |
| 2008-05-14 | 1,027 | 1,109 | 1,027 | 1,085 | 385,300 | 1,085 |
| 2008-05-13 | 1,022 | 1,034 | 993 | 1,012 | 132,400 | 1,012 |
| 2008-05-12 | 989 | 1,024 | 973 | 1,004 | 185,900 | 1,004 |
| 2008-05-09 | 1,055 | 1,063 | 1,015 | 1,020 | 228,700 | 1,020 |
| 2008-05-08 | 1,113 | 1,120 | 1,088 | 1,091 | 216,600 | 1,091 |
| 2008-05-07 | 1,089 | 1,120 | 1,089 | 1,113 | 206,100 | 1,113 |
| 2008-05-02 | 1,096 | 1,100 | 1,080 | 1,088 | 135,200 | 1,088 |
| 2008-05-01 | 1,091 | 1,099 | 1,045 | 1,056 | 161,600 | 1,056 |
| 2008-04-30 | 1,051 | 1,107 | 1,051 | 1,075 | 193,700 | 1,075 |
| 2008-04-28 | 1,020 | 1,070 | 1,015 | 1,060 | 205,300 | 1,060 |
| 2008-04-25 | 979 | 1,016 | 975 | 1,013 | 196,300 | 1,013 |
| 2008-04-24 | 996 | 997 | 974 | 980 | 130,200 | 980 |
| 2008-04-23 | 964 | 988 | 953 | 986 | 170,300 | 986 |
| 2008-04-22 | 963 | 979 | 942 | 966 | 181,700 | 966 |
| 2008-04-21 | 967 | 972 | 959 | 962 | 126,000 | 962 |
| 2008-04-18 | 939 | 947 | 930 | 945 | 119,700 | 945 |
| 2008-04-17 | 929 | 954 | 919 | 929 | 188,200 | 929 |
| 2008-04-16 | 890 | 918 | 881 | 912 | 109,200 | 912 |
| 2008-04-15 | 850 | 879 | 837 | 879 | 119,900 | 879 |
| 2008-04-14 | 850 | 851 | 833 | 850 | 152,800 | 850 |
| 2008-04-11 | 850 | 875 | 838 | 870 | 205,500 | 870 |
| 2008-04-10 | 856 | 856 | 840 | 850 | 193,600 | 850 |
| 2008-04-09 | 891 | 892 | 844 | 858 | 268,600 | 858 |
| 2008-04-08 | 915 | 930 | 893 | 895 | 106,200 | 895 |
| 2008-04-07 | 927 | 927 | 908 | 920 | 109,100 | 920 |
| 2008-04-04 | 930 | 945 | 915 | 926 | 123,500 | 926 |
| 2008-04-03 | 952 | 957 | 914 | 934 | 246,900 | 934 |
| 2008-04-02 | 893 | 944 | 893 | 944 | 306,400 | 944 |
| 2008-04-01 | 878 | 897 | 867 | 878 | 284,600 | 878 |
| 2008-03-31 | 922 | 925 | 860 | 888 | 248,600 | 888 |
| 2008-03-28 | 910 | 938 | 908 | 924 | 123,300 | 924 |
| 2008-03-27 | 948 | 959 | 910 | 924 | 212,300 | 924 |
| 2008-03-26 | 938 | 960 | 933 | 954 | 128,500 | 954 |
| 2008-03-25 | 977 | 978 | 931 | 968 | 317,600 | 968 |
| 2008-03-24 | 960 | 988 | 935 | 944 | 298,600 | 944 |
| 2008-03-21 | 861 | 960 | 860 | 954 | 519,100 | 954 |
| 2008-03-19 | 815 | 862 | 815 | 860 | 388,600 | 860 |
| 2008-03-18 | 801 | 808 | 786 | 806 | 308,200 | 806 |
| 2008-03-17 | 802 | 810 | 780 | 789 | 290,800 | 789 |
| 2008-03-14 | 861 | 870 | 812 | 822 | 354,900 | 822 |
| 2008-03-13 | 855 | 875 | 852 | 861 | 268,300 | 861 |
| 2008-03-12 | 874 | 882 | 861 | 875 | 393,500 | 875 |
| 2008-03-11 | 855 | 862 | 836 | 854 | 340,800 | 854 |
| 2008-03-10 | 870 | 891 | 851 | 862 | 210,700 | 862 |
| 2008-03-07 | 873 | 878 | 837 | 847 | 386,400 | 847 |
| 2008-03-06 | 884 | 898 | 879 | 883 | 317,900 | 883 |
| 2008-03-05 | 874 | 902 | 873 | 882 | 323,700 | 882 |
| 2008-03-04 | 901 | 910 | 871 | 874 | 480,100 | 874 |
| 2008-03-03 | 930 | 934 | 906 | 908 | 375,500 | 908 |
| 2008-02-29 | 956 | 960 | 934 | 946 | 211,500 | 946 |
| 2008-02-28 | 947 | 963 | 935 | 956 | 379,100 | 956 |
| 2008-02-27 | 934 | 959 | 932 | 946 | 350,500 | 946 |
| 2008-02-26 | 962 | 969 | 935 | 936 | 416,400 | 936 |
| 2008-02-25 | 947 | 965 | 944 | 958 | 358,100 | 958 |
| 2008-02-22 | 970 | 975 | 920 | 941 | 737,300 | 941 |
| 2008-02-21 | 994 | 996 | 935 | 969 | 954,200 | 969 |
| 2008-02-20 | 1,024 | 1,028 | 980 | 995 | 599,600 | 995 |
| 2008-02-19 | 1,042 | 1,052 | 1,015 | 1,027 | 332,600 | 1,027 |
| 2008-02-18 | 1,044 | 1,073 | 1,022 | 1,031 | 517,800 | 1,031 |
| 2008-02-15 | 1,112 | 1,132 | 1,045 | 1,045 | 888,400 | 1,045 |
| 2008-02-14 | 1,238 | 1,238 | 1,210 | 1,232 | 97,300 | 1,232 |
| 2008-02-13 | 1,214 | 1,235 | 1,196 | 1,196 | 83,300 | 1,196 |
| 2008-02-12 | 1,214 | 1,216 | 1,176 | 1,199 | 91,600 | 1,199 |
| 2008-02-08 | 1,220 | 1,247 | 1,197 | 1,214 | 93,300 | 1,214 |
| 2008-02-07 | 1,193 | 1,225 | 1,181 | 1,217 | 99,500 | 1,217 |
| 2008-02-06 | 1,200 | 1,236 | 1,200 | 1,203 | 108,800 | 1,203 |
| 2008-02-05 | 1,272 | 1,286 | 1,241 | 1,258 | 147,800 | 1,258 |
| 2008-02-04 | 1,280 | 1,298 | 1,271 | 1,292 | 124,200 | 1,292 |
| 2008-02-01 | 1,245 | 1,268 | 1,232 | 1,261 | 150,400 | 1,261 |
| 2008-01-31 | 1,183 | 1,267 | 1,168 | 1,261 | 167,300 | 1,261 |
| 2008-01-30 | 1,236 | 1,252 | 1,200 | 1,223 | 172,900 | 1,223 |
| 2008-01-29 | 1,242 | 1,257 | 1,215 | 1,230 | 208,200 | 1,230 |
| 2008-01-28 | 1,200 | 1,203 | 1,168 | 1,183 | 151,000 | 1,183 |
| 2008-01-25 | 1,170 | 1,209 | 1,169 | 1,209 | 241,200 | 1,209 |
| 2008-01-24 | 1,105 | 1,154 | 1,105 | 1,148 | 306,200 | 1,148 |
| 2008-01-23 | 1,083 | 1,121 | 1,073 | 1,104 | 399,300 | 1,104 |
| 2008-01-22 | 1,108 | 1,113 | 1,052 | 1,053 | 421,400 | 1,053 |
| 2008-01-21 | 1,155 | 1,194 | 1,126 | 1,148 | 302,700 | 1,148 |
| 2008-01-18 | 1,128 | 1,165 | 1,110 | 1,160 | 258,200 | 1,160 |
| 2008-01-17 | 1,141 | 1,175 | 1,126 | 1,165 | 194,400 | 1,165 |
| 2008-01-16 | 1,150 | 1,181 | 1,122 | 1,140 | 329,900 | 1,140 |
| 2008-01-15 | 1,241 | 1,250 | 1,182 | 1,195 | 319,000 | 1,195 |
| 2008-01-11 | 1,250 | 1,262 | 1,230 | 1,240 | 253,100 | 1,240 |
| 2008-01-10 | 1,285 | 1,305 | 1,267 | 1,275 | 115,800 | 1,275 |
| 2008-01-09 | 1,250 | 1,287 | 1,216 | 1,284 | 348,700 | 1,284 |
| 2008-01-08 | 1,293 | 1,294 | 1,268 | 1,284 | 306,500 | 1,284 |
| 2008-01-07 | 1,300 | 1,324 | 1,267 | 1,313 | 229,200 | 1,313 |
| 2008-01-04 | 1,344 | 1,345 | 1,313 | 1,330 | 84,600 | 1,330 |
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
