[8399 東証1部] 琉球銀行 日足 時系列データ

[8399 東証1部] 琉球銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-161690.001716.001680.001705.00102400174429000
2017-10-131680.001693.001660.001689.0073900124058500
2017-10-121713.001714.001682.001683.005170087490400
2017-10-111699.001711.001697.001706.005820099219000
2017-10-101690.001703.001690.001701.0081000137533500
2017-10-061695.001723.001695.001708.0068300116860200
2017-10-051715.001722.001697.001705.003340056948700
2017-10-041723.001726.001707.001723.005040086562200
2017-10-031730.001740.001711.001727.005780099839000
2017-10-021739.001739.001711.001725.0064000110308000
2017-09-291736.001740.001721.001740.0078600136256100
2017-09-281730.001750.001724.001739.0084800147126500
2017-09-271706.001727.001698.001725.0077000132105100
2017-09-261710.001736.001688.001736.0092300158602500
2017-09-251710.001722.001703.001713.0070300120276900
2017-09-221691.001713.001683.001701.0071800121870900
2017-09-211654.001718.001654.001686.00101700172488100
2017-09-201658.001667.001635.001649.00108000177879100
2017-09-191639.001670.001631.001658.00131800217488000
2017-09-151588.001626.001588.001626.00131900212949500
2017-09-141620.001620.001588.001599.00107000171024600
2017-09-131596.001626.001596.001622.004970080332400
2017-09-121595.001595.001579.001589.005400085722600
2017-09-111603.001620.001567.001570.0071300112841600
2017-09-081584.001596.001576.001586.00109400173443500
2017-09-071601.001613.001593.001604.004780076559700
2017-09-061601.001610.001578.001594.0068300108627500
2017-09-051613.001634.001605.001619.0065800106586700
2017-09-041668.001675.001617.001619.0082700135278600
2017-09-011665.001683.001643.001679.0071000118360400
2017-08-311620.001662.001618.001637.0068100111664900
2017-08-301612.001615.001601.001613.002790044881500
2017-08-291600.001617.001594.001616.003350053821400
2017-08-281614.001620.001593.001618.004370070141800
2017-08-251599.001616.001592.001613.004530072777600
2017-08-241592.001607.001592.001599.002800044773900
2017-08-231622.001627.001587.001596.003590057397700
2017-08-221588.001608.001588.001599.004070065082000
2017-08-211606.001610.001585.001592.003670058450300
2017-08-181598.001604.001580.001601.004450071022600
2017-08-171617.001629.001608.001618.003180051503200
2017-08-161611.001629.001611.001617.004420071573500
2017-08-151643.001655.001623.001623.003240052959200
2017-08-141620.001643.001611.001618.004870079092000
2017-08-101640.001654.001632.001654.003020049676300
2017-08-091670.001677.001631.001648.0063200104001700
2017-08-081699.001699.001668.001677.005250088149000
2017-08-071700.001733.001689.001693.00147000250975600
2017-08-041596.001708.001590.001696.00187200311700500
2017-08-031610.001613.001588.001610.003670058781800
2017-08-021616.001624.001600.001610.003940063460200
2017-08-011589.001609.001586.001609.004010064179600
2017-07-311581.001588.001572.001576.0071100112207300
2017-07-281585.001595.001581.001594.005160082050300
2017-07-271588.001606.001572.001593.005410086030300
2017-07-261592.001606.001586.001594.003220051323600
2017-07-251592.001602.001577.001582.003530056095500
2017-07-241586.001593.001569.001592.0063700100843100
2017-07-211598.001598.001575.001583.005920093811000
2017-07-201591.001609.001583.001598.003420054611100
2017-07-191591.001600.001579.001591.004350069194800
2017-07-181592.001593.001573.001587.005430086053600
2017-07-141592.001605.001578.001601.004280068383800
2017-07-131607.001608.001576.001583.004290068003500
2017-07-121624.001624.001591.001594.0075500120962000
2017-07-111620.001649.001620.001631.0062400102026600
2017-07-101630.001641.001625.001628.004580074780500
2017-07-071623.001649.001623.001627.0092100150627200
2017-07-061654.001654.001632.001642.005580091793100
2017-07-051635.001657.001635.001654.004450073395400
2017-07-041662.001665.001644.001649.004760078715100
2017-07-031640.001654.001623.001650.005580091492500
2017-06-301658.001665.001637.001644.0070300116096100
2017-06-291662.001686.001662.001674.0084100140772300
2017-06-281623.001660.001623.001647.0084900140077100
2017-06-271610.001641.001610.001636.005910096604300
2017-06-261610.001627.001596.001612.0076800124055000
2017-06-231595.001611.001583.001604.0067900108726400
2017-06-221573.001600.001569.001594.006240099320500
2017-06-211572.001579.001563.001568.006110095957800
2017-06-201554.001588.001554.001572.005400085043200
2017-06-191554.001566.001543.001553.004590071390300
2017-06-161532.001569.001532.001554.00165700257257700
2017-06-151521.001534.001516.001516.005630085633300
2017-06-141529.001551.001529.001534.005050077780700
2017-06-131520.001544.001520.001534.005370082421900
2017-06-121520.001551.001519.001520.006030092616300
2017-06-091526.001540.001512.001530.00108500165852100
2017-06-081529.001549.001529.001531.0072900111953600
2017-06-071519.001519.001501.001516.0087300132020000
2017-06-061535.001544.001513.001514.0077000117687700
2017-06-051532.001533.001510.001523.006170094000300
2017-06-021515.001563.001515.001553.00113100175304900
2017-06-011477.001508.001477.001502.004770071564500
2017-05-311501.001503.001474.001476.0068500101638200
2017-05-301514.001514.001485.001507.0071400106975500
2017-05-291526.001526.001505.001507.002470037365900
2017-05-261548.001554.001523.001523.004800073590700
2017-05-251545.001560.001542.001550.004670072429800
2017-05-241558.001567.001532.001551.0068600106300700
2017-05-231533.001543.001526.001533.0072400111013700
2017-05-221540.001550.001533.001539.004810074099900
2017-05-191543.001552.001533.001536.0080700124304700
2017-05-181550.001551.001532.001539.00101400156109600
2017-05-171590.001596.001574.001583.004920077963100
2017-05-161607.001621.001600.001612.0081600131417300
2017-05-151597.001606.001581.001597.0076500121976200
2017-05-121600.001613.001592.001602.0076000121672700
2017-05-111636.001649.001621.001621.00120600196110400
2017-05-101650.001675.001633.001656.00122400202383400
2017-05-091643.001652.001637.001652.0095100156443600
2017-05-081599.001643.001592.001643.00118200192699400
2017-05-021551.001582.001544.001568.0069500108920700
2017-05-011542.001542.001517.001542.004690071893400
2017-04-281544.001560.001529.001536.004970076538900
2017-04-271558.001573.001546.001563.005710089097600
2017-04-261552.001561.001541.001554.0073900114673100
2017-04-251518.001545.001512.001538.00102900158099000
2017-04-241543.001543.001514.001518.005430082694100
2017-04-211515.001524.001494.001503.0076200114749300
2017-04-201472.001509.001472.001499.00109600164219500
2017-04-191473.001485.001449.001472.00102100150143600
2017-04-181481.001502.001469.001476.0069800103591400
2017-04-171448.001456.001430.001455.005670082104600
2017-04-141453.001474.001450.001463.005910086471700
2017-04-131452.001472.001452.001464.005990087596500
2017-04-121474.001478.001457.001477.005490080737300
2017-04-111470.001487.001462.001484.004980073621200
2017-04-101492.001500.001476.001492.005620083665300
2017-04-071485.001505.001475.001476.0093900139785800
2017-04-061495.001505.001456.001467.0099300146651600
2017-04-051534.001545.001494.001502.00112700170465300
2017-04-041565.001565.001533.001540.0096300148800500
2017-04-031599.001599.001550.001576.00119400187518800
2017-03-311660.001669.001601.001601.00108200176320100
2017-03-301645.001663.001628.001646.0085900141386300
2017-03-291655.001657.001616.001649.0061700101107700
2017-03-281611.001650.001604.001650.0096800158756100
2017-03-271594.001604.001574.001597.0070600112202500
2017-03-241573.001622.001573.001611.0064400103574600
2017-03-231597.001606.001570.001574.0087300137872900
2017-03-221635.001641.001603.001605.0077300124939200
2017-03-211680.001686.001662.001665.0065800109995300
2017-03-171651.001681.001645.001681.0096700161606100
2017-03-161654.001681.001653.001662.0078700130934700
2017-03-151656.001683.001656.001671.004990083360100
2017-03-141687.001687.001669.001673.0071000118978500
2017-03-131694.001698.001673.001673.0072500121944700
2017-03-101693.001715.001680.001695.00152500258728700
2017-03-091669.001693.001657.001672.0074800125462600
2017-03-081647.001667.001644.001652.005400089350600
2017-03-071650.001667.001646.001653.003310054766400
2017-03-061628.001671.001627.001659.0061800102446700
2017-03-031636.001657.001628.001635.0065100106896600
2017-03-021674.001674.001648.001649.004870080780200
2017-03-011646.001650.001625.001647.005420088934800
2017-02-281603.001670.001599.001643.00119900196999400
2017-02-271602.001608.001578.001582.005930094087900
2017-02-241597.001628.001596.001616.004920079581900
2017-02-231655.001655.001589.001622.00112200181023000
2017-02-221663.001670.001649.001660.004950082005700
2017-02-211641.001663.001636.001657.004570075511800
2017-02-201641.001666.001622.001663.004920081195700
2017-02-171642.001656.001633.001641.005100083768700
2017-02-161637.001675.001631.001641.005600092283300
2017-02-151620.001643.001620.001637.0065500107145700
2017-02-141625.001650.001609.001611.0090600147367000
2017-02-131625.001633.001604.001615.0064600104431700
2017-02-101588.001627.001564.001617.00165000265691600
2017-02-091527.001577.001519.001549.0067000103780200
2017-02-081540.001560.001538.001558.004370067670600
2017-02-071534.001565.001534.001543.003720057657800
2017-02-061591.001591.001552.001556.005950093209600
2017-02-031508.001590.001508.001571.00106000165728300
2017-02-021560.001560.001501.001509.006260095098800
2017-02-011500.001560.001486.001559.005980091885100
2017-01-311514.001527.001505.001512.004380066325600
2017-01-301547.001548.001517.001541.004050062273700
2017-01-271550.001575.001531.001547.0089100138336100
2017-01-261510.001534.001502.001524.0090600137753700
2017-01-251489.001498.001461.001471.003530052153300
2017-01-241487.001487.001456.001459.003860056673100
2017-01-231513.001513.001487.001487.005070075783700
2017-01-201506.001522.001495.001519.0076900116170600
2017-01-191478.001513.001478.001506.005940089000500
2017-01-181481.001481.001450.001468.004310063088200
2017-01-171491.001491.001470.001474.005290078184000
2017-01-161511.001526.001495.001498.0070400105998600
2017-01-131530.001539.001524.001533.004690071860000
2017-01-121548.001554.001517.001528.0066700102172500
2017-01-111543.001545.001530.001540.003430052748000
2017-01-101551.001551.001524.001533.004900075225000
2017-01-061553.001555.001533.001551.003980061538600
2017-01-051579.001579.001539.001563.0067700105273600
2017-01-041511.001575.001511.001573.0093600146100500
2016-12-301530.001540.001515.001534.005730087613800
2016-12-291552.001554.001532.001540.006110094097300
2016-12-281569.001570.001550.001557.004870075925400
2016-12-271545.001568.001537.001558.006010093594000
2016-12-261573.001573.001543.001549.005090078996700
2016-12-221578.001582.001560.001568.0065700103233100
2016-12-211576.001586.001565.001573.0067400105955900
2016-12-201589.001590.001570.001576.005770091008100
2016-12-191590.001594.001570.001591.005350084908900
2016-12-161591.001610.001564.001590.00149500238445200
2016-12-151548.001580.001530.001568.00124400193699700
2016-12-141542.001542.001522.001538.003940060400400
2016-12-131548.001558.001525.001549.0084400130202200
2016-12-121566.001592.001532.001556.0093900146282500
2016-12-091530.001566.001530.001565.00138000214233800
2016-12-081528.001532.001501.001530.0081300123643100
2016-12-071490.001514.001485.001511.0096000144421300
2016-12-061476.001490.001465.001469.0088100129811400
2016-12-051480.001482.001451.001460.0073400107253000
2016-12-021483.001510.001482.001493.00133200199521900
2016-12-011494.001510.001472.001480.00134000200007100
2016-11-301485.001491.001467.001476.0073300108173900
2016-11-291470.001486.001462.001476.006220091617900
2016-11-281467.001500.001458.001499.006700099465800
2016-11-251484.001494.001458.001487.0080900119467300
2016-11-241515.001518.001465.001495.0080200119345600
2016-11-221493.001507.001488.001494.0072000107622500
2016-11-211466.001494.001459.001491.0096000142009400
2016-11-181444.001465.001429.001459.0093400135333000
2016-11-171404.001426.001374.001426.00115000161691400
2016-11-161425.001434.001369.001417.00128200179961700
2016-11-151420.001439.001382.001400.0077300108832900
2016-11-141400.001425.001393.001418.0076000107214600
2016-11-111399.001450.001379.001392.00136300192112500
2016-11-101374.001388.001334.001384.00138900189956900
2016-11-091351.001355.001244.001254.00142400183919600
2016-11-081380.001400.001368.001381.006260086644500
2016-11-071357.001382.001350.001377.006750092456400
2016-11-041333.001351.001325.001344.006340084994100
2016-11-021360.001360.001337.001347.005140069176000
2016-11-011380.001384.001367.001375.005330073235700
2016-10-311391.001392.001366.001382.005030069311000
2016-10-281388.001397.001362.001391.0091300126857900
2016-10-271348.001361.001334.001358.004960066987000
2016-10-261348.001349.001327.001348.007440099720900
2016-10-251345.001361.001345.001355.0077900105426900
2016-10-241333.001343.001327.001341.005330071194100
2016-10-211324.001345.001316.001333.006450086026400
2016-10-201299.001323.001299.001323.006840089717800
2016-10-191286.001302.001285.001299.005130066565300
2016-10-181291.001298.001280.001292.003150040595700
2016-10-171290.001300.001282.001286.002630033885900
2016-10-141264.001292.001264.001290.005580071490500
2016-10-131258.001280.001233.001264.0088100110877100
2016-10-121265.001285.001262.001266.004920062363300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog