8399 (株)琉球銀行の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	937	954	937	951	23,900	951
2011-12-29	938	939	933	934	17,500	934
2011-12-28	937	942	932	933	43,100	933
2011-12-27	939	942	938	939	29,600	939
2011-12-26	949	949	938	938	14,600	938
2011-12-22	944	945	940	940	20,800	940
2011-12-21	950	950	941	942	35,200	942
2011-12-20	947	948	940	940	29,700	940
2011-12-19	940	955	940	947	29,000	947
2011-12-16	962	964	937	938	36,100	938
2011-12-15	952	960	950	960	26,700	960
2011-12-14	942	956	941	952	49,200	952
2011-12-13	935	945	931	938	24,700	938
2011-12-12	941	943	937	938	34,600	938
2011-12-09	940	944	935	937	110,300	937
2011-12-08	961	961	943	946	28,000	946
2011-12-07	948	961	947	961	31,600	961
2011-12-06	955	958	943	943	24,000	943
2011-12-05	960	962	953	957	12,500	957
2011-12-02	967	972	951	951	27,000	951
2011-12-01	968	970	957	963	30,000	963
2011-11-30	963	970	953	956	29,400	956
2011-11-29	955	969	952	969	22,000	969
2011-11-28	945	955	945	945	16,300	945
2011-11-25	951	958	945	945	18,200	945
2011-11-24	962	970	950	950	42,200	950
2011-11-22	963	983	963	980	21,200	980
2011-11-21	970	978	959	975	24,100	975
2011-11-18	972	972	962	965	29,600	965
2011-11-17	959	979	950	972	32,700	972
2011-11-16	950	960	950	956	8,300	956
2011-11-15	952	958	950	954	11,900	954
2011-11-14	963	963	948	952	12,300	952
2011-11-11	958	969	950	954	24,000	954
2011-11-10	962	970	954	970	30,700	970
2011-11-09	968	983	960	983	21,400	983
2011-11-08	965	973	960	962	23,100	962
2011-11-07	969	974	964	974	11,300	974
2011-11-04	965	985	959	982	24,000	982
2011-11-02	958	965	947	959	46,700	959
2011-11-01	963	972	960	969	42,800	969
2011-10-31	969	991	965	965	34,500	965
2011-10-28	1,008	1,018	977	977	50,600	977
2011-10-27	960	1,001	960	991	45,500	991
2011-10-26	970	978	964	969	23,100	969
2011-10-25	985	987	970	970	30,600	970
2011-10-24	975	986	975	985	9,800	985
2011-10-21	989	989	967	974	23,800	974
2011-10-20	992	993	985	986	31,100	986
2011-10-19	1,004	1,008	991	992	16,900	992
2011-10-18	996	999	988	991	13,100	991
2011-10-17	1,001	1,007	988	996	19,000	996
2011-10-14	1,002	1,002	985	986	34,000	986
2011-10-13	1,014	1,026	1,005	1,019	39,800	1,019
2011-10-12	996	1,005	995	997	19,600	997
2011-10-11	1,000	1,014	993	1,003	35,000	1,003
2011-10-07	996	1,011	991	993	27,200	993
2011-10-06	989	1,000	989	996	29,100	996
2011-10-05	1,020	1,023	982	984	72,000	984
2011-10-04	1,046	1,046	1,014	1,015	34,500	1,015
2011-10-03	1,034	1,050	1,012	1,045	33,600	1,045
2011-09-30	1,068	1,068	1,037	1,058	68,400	1,058
2011-09-29	1,041	1,060	1,035	1,060	138,700	1,060
2011-09-28	1,035	1,050	1,025	1,037	87,000	1,037
2011-09-27	1,012	1,039	1,011	1,039	52,600	1,039
2011-09-26	1,012	1,025	1,002	1,004	56,700	1,004
2011-09-22	1,013	1,016	1,000	1,015	39,800	1,015
2011-09-21	1,029	1,029	1,014	1,017	28,000	1,017
2011-09-20	1,031	1,032	1,015	1,016	25,300	1,016
2011-09-16	1,018	1,033	1,013	1,031	60,800	1,031
2011-09-15	1,019	1,029	1,005	1,013	53,300	1,013
2011-09-14	1,034	1,042	1,013	1,019	35,100	1,019
2011-09-13	1,006	1,043	1,001	1,025	46,600	1,025
2011-09-12	1,011	1,029	1,006	1,010	34,700	1,010
2011-09-09	1,017	1,029	1,013	1,018	81,400	1,018
2011-09-08	1,015	1,036	1,015	1,028	46,700	1,028
2011-09-07	1,032	1,040	1,015	1,015	25,300	1,015
2011-09-06	1,042	1,049	1,022	1,030	27,700	1,030
2011-09-05	1,047	1,050	1,031	1,050	31,400	1,050
2011-09-02	1,040	1,052	1,027	1,047	45,600	1,047
2011-09-01	1,045	1,052	1,043	1,048	49,200	1,048
2011-08-31	1,043	1,045	1,029	1,040	33,200	1,040
2011-08-30	1,047	1,062	1,035	1,044	65,400	1,044
2011-08-29	1,035	1,047	1,030	1,042	48,400	1,042
2011-08-26	1,002	1,035	1,002	1,030	106,100	1,030
2011-08-25	1,005	1,013	996	996	48,900	996
2011-08-24	1,000	1,011	990	992	55,200	992
2011-08-23	999	1,001	987	996	41,800	996
2011-08-22	1,009	1,009	993	993	22,900	993
2011-08-19	994	1,009	993	1,009	32,200	1,009
2011-08-18	1,004	1,010	994	1,003	17,900	1,003
2011-08-17	995	1,006	983	1,004	35,200	1,004
2011-08-16	998	1,005	991	1,005	25,900	1,005
2011-08-15	1,035	1,035	990	998	22,300	998
2011-08-12	994	1,009	992	1,005	58,900	1,005
2011-08-11	942	979	942	979	63,700	979
2011-08-10	957	958	943	944	39,800	944
2011-08-09	927	945	916	942	69,000	942
2011-08-08	951	951	938	950	25,400	950
2011-08-05	960	972	955	961	69,300	961
2011-08-04	986	998	986	990	31,200	990
2011-08-03	1,003	1,007	989	990	55,800	990
2011-08-02	1,020	1,020	1,006	1,011	21,100	1,011
2011-08-01	1,011	1,024	1,011	1,020	29,700	1,020
2011-07-29	1,024	1,034	1,009	1,010	32,800	1,010
2011-07-28	1,027	1,040	1,020	1,025	51,400	1,025
2011-07-27	1,040	1,048	1,020	1,027	43,100	1,027
2011-07-26	1,028	1,045	1,028	1,038	21,000	1,038
2011-07-25	1,043	1,044	1,024	1,028	24,700	1,028
2011-07-22	1,050	1,056	1,025	1,043	50,800	1,043
2011-07-21	1,054	1,054	1,040	1,048	28,300	1,048
2011-07-20	1,041	1,069	1,035	1,049	46,300	1,049
2011-07-19	1,035	1,045	1,027	1,031	23,300	1,031
2011-07-15	1,025	1,040	1,025	1,032	19,700	1,032
2011-07-14	1,038	1,050	1,027	1,027	16,300	1,027
2011-07-13	1,029	1,054	1,029	1,044	23,800	1,044
2011-07-12	1,045	1,052	1,022	1,035	33,800	1,035
2011-07-11	1,036	1,059	1,036	1,058	33,700	1,058
2011-07-08	1,052	1,060	1,048	1,052	31,400	1,052
2011-07-07	1,046	1,052	1,043	1,052	30,100	1,052
2011-07-06	1,052	1,058	1,040	1,052	35,700	1,052
2011-07-05	1,054	1,060	1,038	1,052	42,000	1,052
2011-07-04	1,020	1,079	1,015	1,054	58,800	1,054
2011-07-01	1,019	1,022	1,008	1,011	59,700	1,011
2011-06-30	1,009	1,019	1,002	1,019	47,000	1,019
2011-06-29	1,010	1,011	1,003	1,004	56,600	1,004
2011-06-28	1,004	1,009	1,002	1,008	35,600	1,008
2011-06-27	1,005	1,009	996	998	31,100	998
2011-06-24	999	1,005	998	1,005	48,200	1,005
2011-06-23	1,000	1,000	994	997	42,000	997
2011-06-22	999	1,000	991	1,000	62,100	1,000
2011-06-21	994	999	987	998	38,600	998
2011-06-20	993	995	984	987	30,600	987
2011-06-17	975	993	971	993	64,500	993
2011-06-16	970	990	970	974	30,800	974
2011-06-15	982	988	973	980	15,800	980
2011-06-14	977	991	975	985	47,100	985
2011-06-13	985	991	973	987	16,400	987
2011-06-10	993	999	982	986	82,600	986
2011-06-09	988	989	979	989	29,500	989
2011-06-08	991	991	981	990	32,600	990
2011-06-07	952	991	952	991	66,200	991
2011-06-06	949	963	943	963	40,000	963
2011-06-03	967	973	950	950	49,500	950
2011-06-02	974	980	970	975	29,000	975
2011-06-01	998	998	974	989	38,100	989
2011-05-31	970	1,009	970	1,000	143,000	1,000
2011-05-30	964	979	960	962	45,700	962
2011-05-27	957	974	953	964	39,800	964
2011-05-26	954	962	954	957	40,600	957
2011-05-25	944	954	941	950	35,600	950
2011-05-24	947	959	935	944	61,700	944
2011-05-23	968	972	945	947	94,400	947
2011-05-20	962	984	961	967	77,700	967
2011-05-19	985	985	961	961	57,100	961
2011-05-18	968	988	968	985	48,800	985
2011-05-17	972	975	966	967	78,300	967
2011-05-16	972	977	969	972	59,000	972
2011-05-13	972	978	957	970	84,600	970
2011-05-12	975	987	975	976	36,900	976
2011-05-11	989	992	982	990	53,400	990
2011-05-10	971	987	971	987	48,000	987
2011-05-09	968	971	959	970	32,800	970
2011-05-06	970	973	955	968	45,900	968
2011-05-02	964	979	964	976	49,400	976
2011-04-28	939	953	936	951	38,800	951
2011-04-27	924	940	924	927	34,900	927
2011-04-26	924	930	923	924	28,200	924
2011-04-25	938	944	920	924	48,500	924
2011-04-22	934	944	934	937	42,400	937
2011-04-21	935	942	926	933	41,700	933
2011-04-20	925	937	924	925	65,600	925
2011-04-19	925	938	923	924	46,900	924
2011-04-18	931	933	926	928	39,900	928
2011-04-15	926	936	924	926	52,000	926
2011-04-14	929	940	925	926	63,200	926
2011-04-13	920	934	920	928	43,500	928
2011-04-12	920	935	912	924	64,600	924
2011-04-11	930	934	924	930	43,900	930
2011-04-08	912	934	903	928	52,600	928
2011-04-07	920	928	909	911	71,300	911
2011-04-06	931	935	909	918	63,500	918
2011-04-05	940	940	917	931	113,100	931
2011-04-04	941	949	938	946	46,800	946
2011-04-01	943	956	937	937	65,400	937
2011-03-31	933	950	931	950	104,500	950
2011-03-30	890	892	865	892	37,000	892
2011-03-29	865	889	864	888	56,900	888
2011-03-28	869	874	855	874	33,500	874
2011-03-25	870	875	851	856	36,300	856
2011-03-24	881	889	855	855	50,300	855
2011-03-23	890	890	869	879	67,200	879
2011-03-22	849	883	841	865	62,000	865
2011-03-18	807	820	800	820	69,000	820
2011-03-17	775	826	775	792	129,200	792
2011-03-16	745	797	745	797	170,100	797
2011-03-15	811	831	693	712	144,000	712
2011-03-14	850	895	841	841	96,500	841
2011-03-11	936	945	921	921	120,300	921
2011-03-10	945	947	936	937	39,400	937
2011-03-09	949	960	948	950	17,600	950
2011-03-08	946	952	941	941	50,000	941
2011-03-07	961	964	942	946	52,400	946
2011-03-04	968	971	960	966	45,600	966
2011-03-03	963	972	959	961	49,100	961
2011-03-02	975	985	966	966	44,000	966
2011-03-01	986	991	980	985	33,400	985
2011-02-28	969	985	965	983	37,700	983
2011-02-25	959	975	958	975	41,900	975
2011-02-24	971	972	953	962	63,200	962
2011-02-23	970	981	967	967	55,900	967
2011-02-22	990	990	972	973	50,500	973
2011-02-21	1,000	1,003	985	995	46,100	995
2011-02-18	1,005	1,009	997	998	49,400	998
2011-02-17	987	996	980	992	44,900	992
2011-02-16	978	988	978	979	25,900	979
2011-02-15	989	989	978	981	37,800	981
2011-02-14	974	987	974	985	34,300	985
2011-02-10	967	977	967	973	24,700	973
2011-02-09	972	979	968	970	24,500	970
2011-02-08	978	978	970	970	31,800	970
2011-02-07	976	980	966	970	50,500	970
2011-02-04	980	997	974	976	47,200	976
2011-02-03	972	975	971	972	22,900	972
2011-02-02	975	991	974	979	45,700	979
2011-02-01	966	972	964	972	38,500	972
2011-01-31	975	979	966	966	41,400	966
2011-01-28	992	993	980	980	59,400	980
2011-01-27	992	1,000	988	989	34,600	989
2011-01-26	1,006	1,012	992	992	48,000	992
2011-01-25	1,001	1,018	995	998	30,300	998
2011-01-24	991	1,003	986	1,000	29,700	1,000
2011-01-21	1,003	1,013	990	991	49,500	991
2011-01-20	1,020	1,024	1,001	1,003	38,900	1,003
2011-01-19	1,015	1,025	1,007	1,020	40,900	1,020
2011-01-18	1,017	1,030	1,006	1,009	52,200	1,009
2011-01-17	1,012	1,021	1,005	1,007	30,600	1,007
2011-01-14	1,005	1,019	1,000	1,008	55,300	1,008
2011-01-13	994	1,008	989	1,002	59,700	1,002
2011-01-12	988	993	978	983	44,900	983
2011-01-11	967	980	966	979	54,300	979
2011-01-07	978	984	965	965	33,400	965
2011-01-06	972	978	968	973	38,300	973
2011-01-05	973	974	965	969	24,100	969
2011-01-04	968	975	963	972	30,000	972

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 [2011年度]

8399 (株)琉球銀行の時系列データ [2011年度]