[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 
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
2016-10-111280.001297.001275.001282.004790061549200
2016-10-071277.001280.001256.001280.005170065737500
2016-10-061275.001289.001271.001272.007400094721500
2016-10-051248.001269.001234.001262.007870099033100
2016-10-041239.001279.001225.001251.0081300102153800
2016-10-031221.001242.001197.001214.0084900103695300
2016-09-301214.001225.001194.001194.007710092888900
2016-09-291239.001262.001230.001254.007000087393400
2016-09-281253.001255.001222.001238.0085700106072300
2016-09-271258.001261.001204.001261.00124800154686400
2016-09-261275.001294.001256.001264.00127200162065800
2016-09-231249.001280.001221.001278.00141700178590800
2016-09-211196.001272.001145.001269.00167200204443000
2016-09-201199.001230.001188.001195.00137400165945100
2016-09-161132.001205.001127.001203.008290097943900
2016-09-151143.001146.001121.001124.008830099871500
2016-09-141143.001166.001122.001156.006750077695800
2016-09-131173.001173.001145.001153.005920068347300
2016-09-121177.001190.001153.001155.006410074573300
2016-09-091192.001205.001185.001190.004160049610300
2016-09-081202.001213.001187.001195.005350064022100
2016-09-071201.001205.001177.001202.004910058535100
2016-09-061212.001221.001198.001217.005190063059600
2016-09-051210.001212.001194.001195.002900034943300
2016-09-021195.001208.001180.001202.005470065470000
2016-09-011188.001212.001158.001199.006300075384800
2016-08-311162.001187.001156.001183.008310097530900
2016-08-301136.001159.001130.001156.003190036763100
2016-08-291113.001147.001097.001143.006060068757500
2016-08-261101.001101.001088.001090.002070022638700
2016-08-251099.001102.001087.001101.002840031116800
2016-08-241102.001112.001099.001102.001710018887200
2016-08-231112.001120.001084.001097.004900053997100
2016-08-221116.001125.001103.001122.003180035513400
2016-08-191112.001132.001112.001116.003910043810600
2016-08-181124.001151.001108.001112.006030067793200
2016-08-171100.001138.001090.001135.008070090159400
2016-08-161116.001132.001104.001104.004550050693500
2016-08-151129.001138.001110.001116.002970033222700
2016-08-121166.001166.001118.001133.008070091740600
2016-08-101156.001157.001141.001157.003790043661300
2016-08-091145.001169.001139.001159.008190094936500
2016-08-081100.001154.001086.001154.0099000112199200
2016-08-051082.001094.001070.001075.003790040959800
2016-08-041063.001080.001055.001078.004470047788300
2016-08-031081.001105.001049.001054.008970095349400
2016-08-021130.001132.001103.001105.006070067754200
2016-08-011114.001154.001088.001143.00104000116805000
2016-07-291072.001136.001057.001134.00136200149075000
2016-07-281104.001108.001067.001071.007020075652800
2016-07-271100.001122.001089.001116.00129100142853600
2016-07-261087.001100.001081.001094.006580071853100
2016-07-251081.001099.001076.001087.00129400140623000
2016-07-221100.001100.001072.001080.005550060192900
2016-07-211109.001120.001093.001100.007240079822600
2016-07-201105.001105.001064.001090.0092300100014500
2016-07-191127.001142.001096.001104.008520094281200
2016-07-151100.001136.001098.001127.00130200145608800
2016-07-141101.001101.001076.001087.006780073820400
2016-07-131096.001112.001086.001103.00103000113564800
2016-07-121041.001075.001036.001065.00147800157316600
2016-07-11992.001032.00992.001018.00206800210435500
2016-07-08994.00994.00975.00979.00103500101599700
2016-07-07982.00993.00971.00977.00118900116537600
2016-07-061010.001011.00980.00991.00170000168797900
2016-07-051014.001017.001009.001016.008930090384700
2016-07-041017.001027.001008.001022.00125500127903900
2016-07-011017.001032.001010.001023.00114700116893100
2016-06-301030.001040.001015.001017.008180083809300
2016-06-291023.001030.001004.001023.008430085914300
2016-06-28990.001024.00973.001019.00181500181382400
2016-06-271014.001028.00985.00998.00234000233068400
2016-06-241093.001105.001001.001014.00176500183152800
2016-06-231100.001100.001070.001082.00115800125361000
2016-06-221088.001089.001062.001071.007660082334700
2016-06-211075.001094.001062.001088.006170066744700
2016-06-201067.001084.001060.001075.00105500113387300
2016-06-171068.001076.001054.001054.00174300184962500
2016-06-161078.001087.001045.001048.008240087569000
2016-06-151088.001103.001061.001089.00113800123273700
2016-06-141100.001102.001075.001088.007930086334600
2016-06-131123.001123.001104.001104.0096600107394000
2016-06-101175.001175.001137.001145.00155000178730700
2016-06-091164.001176.001153.001159.00114300132616100
2016-06-081175.001180.001160.001168.007060082374700
2016-06-071157.001177.001155.001175.004810056282200
2016-06-061159.001159.001140.001155.00131400150966100
2016-06-031174.001188.001171.001175.003740043925600
2016-06-021210.001210.001173.001175.00102400121556000
2016-06-011217.001238.001206.001222.004540055558200
2016-05-311201.001228.001198.001228.00108100131879100
2016-05-301195.001203.001177.001203.005940070979600
2016-05-271176.001179.001168.001177.006800079798800
2016-05-261193.001193.001165.001169.0091700107758800
2016-05-251198.001198.001171.001178.006480076464300
2016-05-241183.001183.001166.001168.004890057384000
2016-05-231181.001189.001161.001188.008310097977800
2016-05-201179.001191.001169.001186.00113100133626300
2016-05-191198.001203.001171.001179.00124200146705600
2016-05-181169.001195.001162.001187.0092500109142000
2016-05-171173.001181.001153.001174.0086600100902400
2016-05-161153.001170.001145.001160.00111200128767800
2016-05-131246.001246.001147.001147.00271100319471900
2016-05-121256.001279.001248.001257.007760097702900
2016-05-111291.001297.001268.001272.006180079106900
2016-05-101240.001277.001231.001277.007640096303900
2016-05-091223.001239.001223.001233.003810046994400
2016-05-061212.001240.001204.001223.0090000109433100
2016-05-021243.001249.001201.001209.00145400176562600
2016-04-281380.001394.001268.001273.00207500273918700
2016-04-271350.001378.001341.001372.00116100158032000
2016-04-261359.001359.001312.001332.007060093752200
2016-04-251330.001358.001308.001353.00151600202759600
2016-04-221269.001338.001260.001330.00119000155708900
2016-04-211281.001281.001259.001277.0090300114742700
2016-04-201269.001284.001246.001252.0079900100853200
2016-04-191220.001267.001219.001265.00111300139489200
2016-04-181201.001218.001193.001203.005800069899500
2016-04-151236.001258.001231.001249.005470068098700
2016-04-141248.001270.001224.001268.0096200120814300
2016-04-131208.001229.001191.001219.0096700117778700
2016-04-121158.001199.001158.001193.00107700128043800
2016-04-111184.001194.001151.001156.00100800117142800
2016-04-081150.001215.001150.001201.00114100135480200
2016-04-071163.001182.001150.001172.008270096378700
2016-04-061178.001195.001165.001172.007450087733300
2016-04-051222.001223.001173.001182.00108600128910400
2016-04-041223.001255.001217.001236.006880085026300
2016-04-011260.001272.001220.001223.00120400149182900
2016-03-311263.001303.001262.001264.0081400103932400
2016-03-301286.001289.001259.001262.0079600101213200
2016-03-291284.001294.001266.001292.007750099330500
2016-03-281279.001309.001273.001308.00116300150113500
2016-03-251258.001271.001237.001265.0086500108689800
2016-03-241292.001298.001257.001264.007640097124000
2016-03-231310.001328.001293.001299.007270094966300
2016-03-221307.001315.001292.001310.0077600101327600
2016-03-181300.001315.001266.001295.00117400151180700
2016-03-171291.001338.001282.001300.00161400211076700
2016-03-161290.001309.001271.001278.00109100140007600
2016-03-151290.001323.001280.001310.00142400185675300
2016-03-141244.001286.001244.001283.00103600132104600
2016-03-111196.001243.001196.001240.00134200164066000
2016-03-101200.001213.001187.001208.00112500135123300
2016-03-091225.001225.001187.001192.008190098082100
2016-03-081247.001262.001210.001222.00126700155789700
2016-03-071235.001260.001235.001247.0095900119740900
2016-03-041215.001254.001208.001235.00206000252656000
2016-03-031190.001224.001182.001213.00150600181828900
2016-03-021226.001234.001192.001198.00108800130994300
2016-03-011180.001208.001180.001199.006530078047200
2016-02-291214.001236.001189.001189.007230087351600
2016-02-261224.001233.001194.001201.00124300150413300
2016-02-251180.001218.001180.001210.00110500132859000
2016-02-241140.001185.001137.001164.00183700213746300
2016-02-231154.001173.001132.001139.00136000155718900
2016-02-221145.001151.001123.001133.00129600146945500
2016-02-191201.001203.001143.001158.00187600217645700
2016-02-181206.001220.001174.001201.00131700157546500
2016-02-171200.001221.001166.001182.00131500156477800
2016-02-161150.001222.001150.001189.00222800266045500
2016-02-151162.001198.001151.001162.00296800348419200
2016-02-121122.001190.001116.001130.00260200300615300
2016-02-101228.001243.001168.001180.00203000243158000
2016-02-091258.001258.001205.001229.00250500306370000
2016-02-081243.001331.001239.001318.00246400321957000
2016-02-051330.001354.001263.001275.00219400283399400
2016-02-041341.001381.001332.001345.00111900151907800
2016-02-031390.001399.001346.001364.00190700260083600
2016-02-021403.001429.001386.001403.00129800182413600
2016-02-011537.001543.001416.001432.00227100331497200
2016-01-291530.001576.001486.001543.00112100171781500
2016-01-281531.001557.001513.001529.005550085313700
2016-01-271500.001534.001492.001531.0066100100123200
2016-01-261490.001493.001451.001462.006350093222400
2016-01-251499.001516.001483.001512.005830087577800
2016-01-221456.001480.001442.001479.00136400199596900
2016-01-211477.001486.001424.001426.00123600180231300
2016-01-201543.001543.001476.001477.00124900186829900
2016-01-191555.001566.001524.001543.0069900107714000
2016-01-181565.001565.001535.001554.004340067270000
2016-01-151600.001605.001563.001580.0076300120408700
2016-01-141582.001587.001550.001577.00126300197708200
2016-01-131590.001624.001584.001602.0081000129922500
2016-01-121600.001623.001582.001584.00125600199965900
2016-01-081652.001663.001612.001617.00125400204934200
2016-01-071690.001699.001662.001662.0083400139669700
2016-01-061690.001701.001660.001683.0087800147335700
2016-01-051665.001705.001665.001690.0085300143941200
2016-01-041690.001715.001665.001665.005620094377300
2015-12-301703.001724.001700.001708.0065200111652700
2015-12-291661.001700.001648.001697.005920099732200
2015-12-281626.001671.001625.001667.004570075633600
2015-12-251662.001662.001615.001622.0080000130221300
2015-12-241662.001669.001646.001649.005420089602000
2015-12-221668.001672.001652.001652.00113800188485200
2015-12-211673.001681.001641.001658.00100000165397200
2015-12-181708.001730.001672.001673.00211300358954200
2015-12-171704.001725.001697.001700.00191900328340100
2015-12-161689.001703.001676.001682.00102800173475900
2015-12-151674.001685.001672.001674.00161300270578600
2015-12-141643.001693.001639.001690.00163800273978100
2015-12-111665.001686.001665.001679.00143300239847500
2015-12-101675.001683.001651.001674.00179800299561000
2015-12-091666.001682.001656.001678.00148600248239700
2015-12-081698.001702.001670.001673.0094000157907200
2015-12-071709.001736.001697.001698.00186300318711200
2015-12-041669.001698.001667.001697.00152000256197100
2015-12-031700.001706.001682.001699.00120700204703300

   ※ 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