8399 (株)琉球銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,205	1,217	1,201	1,201	28,600	1,201
2019-12-27	1,218	1,224	1,206	1,224	47,700	1,224
2019-12-26	1,186	1,213	1,186	1,213	53,400	1,213
2019-12-25	1,209	1,209	1,184	1,186	32,400	1,186
2019-12-24	1,227	1,229	1,206	1,209	27,100	1,209
2019-12-23	1,247	1,247	1,218	1,221	34,000	1,221
2019-12-20	1,220	1,243	1,220	1,238	109,500	1,238
2019-12-19	1,229	1,233	1,213	1,217	39,600	1,217
2019-12-18	1,243	1,243	1,219	1,230	53,500	1,230
2019-12-17	1,242	1,246	1,224	1,239	80,000	1,239
2019-12-16	1,247	1,249	1,219	1,231	60,000	1,231
2019-12-13	1,225	1,252	1,214	1,238	181,000	1,238
2019-12-12	1,213	1,220	1,198	1,201	47,800	1,201
2019-12-11	1,226	1,228	1,198	1,203	83,400	1,203
2019-12-10	1,235	1,245	1,222	1,222	50,900	1,222
2019-12-09	1,250	1,253	1,233	1,240	98,400	1,240
2019-12-06	1,230	1,248	1,230	1,246	47,300	1,246
2019-12-05	1,220	1,234	1,205	1,230	88,800	1,230
2019-12-04	1,220	1,232	1,209	1,231	49,900	1,231
2019-12-03	1,238	1,238	1,219	1,229	52,800	1,229
2019-12-02	1,239	1,268	1,237	1,258	90,100	1,258
2019-11-29	1,213	1,231	1,206	1,230	57,900	1,230
2019-11-28	1,219	1,219	1,203	1,208	18,500	1,208
2019-11-27	1,212	1,222	1,209	1,222	33,700	1,222
2019-11-26	1,225	1,225	1,207	1,212	33,700	1,212
2019-11-25	1,211	1,224	1,207	1,224	32,300	1,224
2019-11-22	1,221	1,224	1,199	1,200	46,100	1,200
2019-11-21	1,200	1,227	1,192	1,224	65,800	1,224
2019-11-20	1,207	1,208	1,184	1,199	52,500	1,199
2019-11-19	1,202	1,210	1,199	1,209	31,700	1,209
2019-11-18	1,204	1,206	1,193	1,203	20,700	1,203
2019-11-15	1,190	1,213	1,185	1,204	45,800	1,204
2019-11-14	1,203	1,207	1,181	1,186	32,300	1,186
2019-11-13	1,225	1,232	1,200	1,200	39,000	1,200
2019-11-12	1,200	1,226	1,182	1,225	64,200	1,225
2019-11-11	1,220	1,228	1,191	1,197	73,000	1,197
2019-11-08	1,239	1,242	1,160	1,207	95,900	1,207
2019-11-07	1,225	1,231	1,209	1,217	43,200	1,217
2019-11-06	1,208	1,228	1,208	1,223	89,300	1,223
2019-11-05	1,204	1,210	1,182	1,208	86,800	1,208
2019-11-01	1,183	1,188	1,177	1,184	33,800	1,184
2019-10-31	1,204	1,204	1,170	1,187	76,400	1,187
2019-10-30	1,210	1,210	1,193	1,205	121,700	1,205
2019-10-29	1,215	1,226	1,210	1,211	76,100	1,211
2019-10-28	1,207	1,213	1,197	1,200	84,900	1,200
2019-10-25	1,206	1,207	1,188	1,201	49,400	1,201
2019-10-24	1,180	1,220	1,170	1,208	152,300	1,208
2019-10-23	1,179	1,180	1,157	1,168	105,100	1,168
2019-10-21	1,178	1,183	1,174	1,174	38,300	1,174
2019-10-18	1,169	1,188	1,162	1,164	55,300	1,164
2019-10-17	1,196	1,196	1,161	1,164	74,300	1,164
2019-10-16	1,170	1,204	1,166	1,184	133,200	1,184
2019-10-15	1,167	1,169	1,149	1,153	88,200	1,153
2019-10-11	1,147	1,153	1,142	1,148	37,700	1,148
2019-10-10	1,145	1,145	1,125	1,141	35,900	1,141
2019-10-09	1,131	1,148	1,129	1,148	42,700	1,148
2019-10-08	1,126	1,140	1,125	1,139	50,500	1,139
2019-10-07	1,112	1,120	1,101	1,119	38,700	1,119
2019-10-04	1,107	1,116	1,100	1,112	56,100	1,112
2019-10-03	1,122	1,123	1,108	1,116	48,900	1,116
2019-10-02	1,134	1,165	1,130	1,149	96,700	1,149
2019-10-01	1,106	1,136	1,106	1,131	42,200	1,131
2019-09-30	1,100	1,112	1,094	1,112	48,200	1,112
2019-09-27	1,150	1,150	1,099	1,109	93,900	1,109
2019-09-26	1,160	1,168	1,152	1,160	107,400	1,160
2019-09-25	1,149	1,161	1,144	1,155	51,700	1,155
2019-09-24	1,159	1,167	1,154	1,160	75,100	1,160
2019-09-20	1,155	1,164	1,149	1,156	95,600	1,156
2019-09-19	1,130	1,149	1,130	1,147	74,900	1,147
2019-09-18	1,135	1,135	1,112	1,118	75,300	1,118
2019-09-17	1,143	1,155	1,132	1,135	82,800	1,135
2019-09-13	1,130	1,140	1,119	1,135	136,200	1,135
2019-09-12	1,128	1,140	1,116	1,130	94,500	1,130
2019-09-11	1,093	1,128	1,092	1,123	100,600	1,123
2019-09-10	1,047	1,088	1,047	1,083	87,900	1,083
2019-09-09	1,027	1,042	1,023	1,042	36,400	1,042
2019-09-06	1,034	1,040	1,021	1,027	29,900	1,027
2019-09-05	1,023	1,045	1,021	1,034	61,500	1,034
2019-09-04	1,021	1,023	1,010	1,013	43,500	1,013
2019-09-03	1,028	1,043	1,027	1,034	31,400	1,034
2019-09-02	1,037	1,052	1,027	1,027	29,800	1,027
2019-08-30	1,029	1,060	1,026	1,053	75,600	1,053
2019-08-29	1,025	1,025	1,005	1,019	39,100	1,019
2019-08-28	1,019	1,020	1,006	1,020	44,300	1,020
2019-08-27	1,020	1,024	1,012	1,012	47,400	1,012
2019-08-26	1,001	1,014	998	1,010	64,200	1,010
2019-08-23	1,024	1,032	1,022	1,028	22,600	1,028
2019-08-22	1,029	1,030	1,018	1,024	44,600	1,024
2019-08-21	1,018	1,022	1,011	1,019	27,000	1,019
2019-08-20	1,031	1,037	1,028	1,035	43,100	1,035
2019-08-19	1,034	1,046	1,029	1,029	39,500	1,029
2019-08-16	1,014	1,027	1,005	1,027	31,700	1,027
2019-08-15	1,006	1,019	1,001	1,015	38,200	1,015
2019-08-14	1,030	1,035	1,016	1,031	57,700	1,031
2019-08-13	1,010	1,019	998	1,012	67,900	1,012
2019-08-09	1,023	1,029	1,018	1,027	49,600	1,027
2019-08-08	1,028	1,029	1,013	1,017	53,600	1,017
2019-08-07	1,034	1,044	1,033	1,035	51,300	1,035
2019-08-06	1,019	1,047	1,008	1,041	118,700	1,041
2019-08-05	1,069	1,069	1,030	1,046	85,000	1,046
2019-08-02	1,110	1,110	1,071	1,071	124,800	1,071
2019-08-01	1,124	1,139	1,119	1,125	33,600	1,125
2019-07-31	1,134	1,146	1,124	1,131	94,000	1,131
2019-07-30	1,140	1,151	1,133	1,148	108,700	1,148
2019-07-29	1,130	1,135	1,120	1,129	38,400	1,129
2019-07-26	1,124	1,132	1,121	1,131	34,400	1,131
2019-07-25	1,125	1,138	1,124	1,135	35,900	1,135
2019-07-24	1,136	1,143	1,117	1,124	45,400	1,124
2019-07-23	1,130	1,142	1,125	1,134	44,000	1,134
2019-07-22	1,137	1,137	1,126	1,130	49,700	1,130
2019-07-19	1,115	1,139	1,108	1,137	66,100	1,137
2019-07-18	1,140	1,141	1,108	1,109	107,400	1,109
2019-07-17	1,163	1,164	1,144	1,144	56,900	1,144
2019-07-16	1,164	1,176	1,155	1,173	44,800	1,173
2019-07-12	1,151	1,175	1,147	1,167	95,100	1,167
2019-07-11	1,155	1,165	1,148	1,156	83,200	1,156
2019-07-10	1,134	1,154	1,134	1,148	96,800	1,148
2019-07-09	1,155	1,171	1,145	1,147	62,200	1,147
2019-07-08	1,159	1,173	1,151	1,155	79,900	1,155
2019-07-05	1,166	1,167	1,157	1,163	50,000	1,163
2019-07-04	1,167	1,184	1,156	1,165	156,100	1,165
2019-07-03	1,148	1,166	1,145	1,159	56,300	1,159
2019-07-02	1,156	1,167	1,145	1,156	115,500	1,156
2019-07-01	1,168	1,168	1,146	1,157	113,300	1,157
2019-06-28	1,153	1,175	1,144	1,150	137,300	1,150
2019-06-27	1,115	1,152	1,112	1,148	104,600	1,148
2019-06-26	1,136	1,144	1,115	1,115	76,900	1,115
2019-06-25	1,136	1,150	1,136	1,148	70,100	1,148
2019-06-24	1,133	1,142	1,126	1,136	55,200	1,136
2019-06-21	1,140	1,145	1,119	1,126	84,500	1,126
2019-06-20	1,127	1,142	1,120	1,136	39,300	1,136
2019-06-19	1,109	1,129	1,107	1,127	61,000	1,127
2019-06-18	1,119	1,119	1,091	1,097	88,300	1,097
2019-06-17	1,120	1,121	1,108	1,111	60,100	1,111
2019-06-14	1,116	1,140	1,111	1,121	164,200	1,121
2019-06-13	1,133	1,137	1,117	1,126	68,700	1,126
2019-06-12	1,157	1,157	1,139	1,141	47,700	1,141
2019-06-11	1,159	1,163	1,150	1,159	39,900	1,159
2019-06-10	1,163	1,167	1,151	1,160	48,200	1,160
2019-06-07	1,157	1,165	1,139	1,153	63,200	1,153
2019-06-06	1,170	1,176	1,158	1,158	44,500	1,158
2019-06-05	1,159	1,180	1,156	1,172	69,400	1,172
2019-06-04	1,148	1,154	1,139	1,149	63,700	1,149
2019-06-03	1,130	1,142	1,125	1,138	49,400	1,138
2019-05-31	1,164	1,164	1,150	1,152	57,600	1,152
2019-05-30	1,164	1,174	1,161	1,173	46,900	1,173
2019-05-29	1,157	1,182	1,157	1,173	42,500	1,173
2019-05-28	1,205	1,205	1,178	1,178	90,900	1,178
2019-05-27	1,190	1,209	1,189	1,206	31,600	1,206
2019-05-24	1,174	1,191	1,168	1,185	44,200	1,185
2019-05-23	1,169	1,190	1,164	1,186	60,700	1,186
2019-05-22	1,197	1,197	1,165	1,176	34,500	1,176
2019-05-21	1,175	1,198	1,173	1,197	42,400	1,197
2019-05-20	1,167	1,191	1,167	1,187	48,900	1,187
2019-05-17	1,170	1,170	1,148	1,164	75,100	1,164
2019-05-16	1,151	1,170	1,143	1,158	85,500	1,158
2019-05-15	1,160	1,163	1,132	1,153	64,400	1,153
2019-05-14	1,120	1,178	1,113	1,177	107,200	1,177
2019-05-13	1,120	1,187	1,109	1,169	114,800	1,169
2019-05-10	1,132	1,150	1,125	1,127	69,100	1,127
2019-05-09	1,142	1,148	1,122	1,131	88,000	1,131
2019-05-08	1,170	1,176	1,149	1,158	80,600	1,158
2019-05-07	1,190	1,204	1,177	1,190	84,500	1,190
2019-04-26	1,196	1,205	1,187	1,201	46,900	1,201
2019-04-25	1,182	1,211	1,175	1,209	76,900	1,209
2019-04-24	1,203	1,203	1,181	1,184	43,100	1,184
2019-04-23	1,196	1,207	1,188	1,196	32,000	1,196
2019-04-22	1,199	1,199	1,179	1,193	29,300	1,193
2019-04-19	1,202	1,218	1,197	1,199	50,200	1,199
2019-04-18	1,211	1,218	1,185	1,189	55,300	1,189
2019-04-17	1,195	1,215	1,192	1,212	49,800	1,212
2019-04-16	1,197	1,209	1,186	1,192	34,600	1,192
2019-04-15	1,216	1,227	1,201	1,203	144,100	1,203
2019-04-12	1,178	1,181	1,163	1,164	33,700	1,164
2019-04-11	1,180	1,180	1,159	1,164	41,800	1,164
2019-04-10	1,173	1,185	1,167	1,180	51,600	1,180
2019-04-09	1,194	1,199	1,173	1,196	58,300	1,196
2019-04-08	1,215	1,227	1,199	1,206	112,200	1,206
2019-04-05	1,186	1,206	1,184	1,205	79,100	1,205
2019-04-04	1,173	1,196	1,172	1,186	133,200	1,186
2019-04-03	1,149	1,176	1,143	1,165	157,000	1,165
2019-04-02	1,169	1,178	1,140	1,145	99,600	1,145
2019-04-01	1,145	1,164	1,140	1,143	141,800	1,143
2019-03-29	1,131	1,141	1,122	1,128	110,600	1,128
2019-03-28	1,161	1,173	1,128	1,131	121,300	1,131
2019-03-27	1,232	1,232	1,174	1,191	186,500	1,191
2019-03-26	1,215	1,251	1,204	1,249	198,900	1,249
2019-03-25	1,203	1,212	1,180	1,197	122,900	1,197
2019-03-22	1,228	1,243	1,213	1,243	58,700	1,243
2019-03-20	1,227	1,227	1,215	1,226	64,000	1,226
2019-03-19	1,239	1,239	1,218	1,227	75,200	1,227
2019-03-18	1,227	1,238	1,210	1,237	96,200	1,237
2019-03-15	1,185	1,220	1,185	1,206	103,800	1,206
2019-03-14	1,190	1,203	1,171	1,174	64,200	1,174
2019-03-13	1,190	1,208	1,175	1,185	56,200	1,185
2019-03-12	1,190	1,210	1,180	1,204	74,800	1,204
2019-03-11	1,189	1,189	1,164	1,175	55,300	1,175
2019-03-08	1,193	1,197	1,169	1,174	152,200	1,174
2019-03-07	1,214	1,216	1,194	1,210	73,200	1,210
2019-03-06	1,242	1,242	1,221	1,224	71,500	1,224
2019-03-05	1,220	1,243	1,212	1,241	61,700	1,241
2019-03-04	1,252	1,252	1,222	1,229	64,600	1,229
2019-03-01	1,243	1,252	1,227	1,242	97,900	1,242
2019-02-28	1,210	1,235	1,210	1,231	145,000	1,231
2019-02-27	1,225	1,238	1,201	1,204	140,100	1,204
2019-02-26	1,206	1,225	1,204	1,219	116,600	1,219
2019-02-25	1,180	1,199	1,172	1,196	107,000	1,196
2019-02-22	1,169	1,182	1,157	1,173	100,100	1,173
2019-02-21	1,170	1,177	1,155	1,174	97,600	1,174
2019-02-20	1,152	1,175	1,151	1,163	106,300	1,163
2019-02-19	1,153	1,159	1,133	1,152	64,900	1,152
2019-02-18	1,127	1,169	1,120	1,165	157,300	1,165
2019-02-15	1,059	1,099	1,045	1,097	102,900	1,097
2019-02-14	1,070	1,082	1,058	1,063	96,200	1,063
2019-02-13	1,089	1,089	1,066	1,079	64,400	1,079
2019-02-12	1,051	1,079	1,046	1,078	74,900	1,078
2019-02-08	1,053	1,054	1,040	1,048	84,700	1,048
2019-02-07	1,095	1,095	1,060	1,064	69,600	1,064
2019-02-06	1,112	1,117	1,092	1,097	105,800	1,097
2019-02-05	1,112	1,138	1,104	1,107	105,200	1,107
2019-02-04	1,109	1,134	1,109	1,122	91,100	1,122
2019-02-01	1,124	1,130	1,101	1,101	90,900	1,101
2019-01-31	1,130	1,154	1,130	1,136	84,300	1,136
2019-01-30	1,137	1,138	1,116	1,117	97,500	1,117
2019-01-29	1,141	1,149	1,129	1,138	93,400	1,138
2019-01-28	1,156	1,159	1,131	1,133	55,400	1,133
2019-01-25	1,159	1,177	1,156	1,156	62,100	1,156
2019-01-24	1,143	1,161	1,136	1,159	69,600	1,159
2019-01-23	1,148	1,149	1,131	1,133	57,900	1,133
2019-01-22	1,158	1,165	1,137	1,148	41,900	1,148
2019-01-21	1,164	1,175	1,156	1,158	66,900	1,158
2019-01-18	1,149	1,164	1,145	1,150	56,500	1,150
2019-01-17	1,147	1,158	1,133	1,140	49,000	1,140
2019-01-16	1,149	1,151	1,121	1,135	55,600	1,135
2019-01-15	1,125	1,155	1,125	1,149	68,800	1,149
2019-01-11	1,153	1,154	1,135	1,138	40,400	1,138
2019-01-10	1,138	1,143	1,118	1,143	97,600	1,143
2019-01-09	1,169	1,170	1,144	1,149	66,000	1,149
2019-01-08	1,181	1,181	1,145	1,164	131,900	1,164
2019-01-07	1,150	1,162	1,129	1,133	98,500	1,133
2019-01-04	1,114	1,131	1,094	1,131	115,800	1,131

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 [2019年度]

8399 (株)琉球銀行の時系列データ [2019年度]