琉球銀行(8399)の株価時系列情報
琉球銀行(8399)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1987/12/26 | 7,550 | 7,550 | 7,550 | 7,550 | 201 |
| 1987/12/25 | 7,649 | 7,649 | 7,649 | 7,649 | 101 |
| 1987/12/24 | 7,649 | 7,649 | 7,649 | 7,649 | 201 |
| 1987/12/23 | 7,848 | 7,848 | 7,848 | 7,848 | 4,932 |
| 1987/12/22 | 7,749 | 7,848 | 7,749 | 7,848 | 805 |
| 1987/12/18 | 7,947 | 7,947 | 7,947 | 7,947 | 403 |
| 1987/12/17 | 7,947 | 7,947 | 7,947 | 7,947 | 1,812 |
| 1987/12/15 | 7,947 | 7,947 | 7,947 | 7,947 | 302 |
| 1987/12/14 | 7,947 | 7,947 | 7,947 | 7,947 | 1,007 |
| 1987/12/11 | 7,749 | 7,769 | 7,749 | 7,769 | 705 |
| 1987/12/10 | 7,749 | 7,759 | 7,749 | 7,759 | 1,309 |
| 1987/12/09 | 7,699 | 7,749 | 7,699 | 7,749 | 2,819 |
| 1987/12/08 | 7,610 | 7,719 | 7,610 | 7,699 | 3,422 |
| 1987/12/07 | 7,600 | 7,610 | 7,600 | 7,610 | 1,007 |
| 1987/12/02 | 7,570 | 7,570 | 7,570 | 7,570 | 101 |
| 1987/12/01 | 7,550 | 7,560 | 7,550 | 7,560 | 503 |
| 1987/11/27 | 7,649 | 7,649 | 7,649 | 7,649 | 101 |
| 1987/11/26 | 7,649 | 7,649 | 7,550 | 7,550 | 1,409 |
| 1987/11/25 | 7,550 | 7,600 | 7,550 | 7,550 | 2,013 |
| 1987/11/24 | 7,550 | 7,550 | 7,550 | 7,550 | 805 |
| 1987/11/20 | 7,550 | 7,550 | 7,550 | 7,550 | 1,711 |
| 1987/11/19 | 7,451 | 7,451 | 7,451 | 7,451 | 1,007 |
| 1987/11/16 | 7,401 | 7,401 | 7,401 | 7,401 | 201 |
| 1987/11/11 | 7,451 | 7,451 | 7,351 | 7,351 | 604 |
| 1987/11/10 | 7,351 | 7,351 | 7,351 | 7,351 | 503 |
| 1987/11/09 | 7,451 | 7,451 | 7,451 | 7,451 | 503 |
| 1987/11/07 | 7,351 | 7,451 | 7,351 | 7,451 | 403 |
| 1987/11/05 | 7,361 | 7,361 | 7,351 | 7,351 | 201 |
| 1987/11/04 | 7,451 | 7,451 | 7,351 | 7,351 | 4,026 |
| 1987/10/31 | 7,351 | 7,451 | 7,351 | 7,451 | 403 |
| 1987/10/30 | 7,451 | 7,451 | 7,451 | 7,451 | 1,007 |
| 1987/10/29 | 7,451 | 7,451 | 7,451 | 7,451 | 1,007 |
| 1987/10/28 | 7,351 | 7,351 | 7,351 | 7,351 | 201 |
| 1987/10/27 | 7,351 | 7,451 | 7,351 | 7,351 | 1,812 |
| 1987/10/26 | 7,351 | 7,351 | 7,351 | 7,351 | 906 |
| 1987/10/24 | 7,351 | 7,351 | 7,351 | 7,351 | 6,744 |
| 1987/10/23 | 7,500 | 7,500 | 7,351 | 7,351 | 5,335 |
| 1987/10/22 | 7,351 | 7,500 | 7,351 | 7,500 | 1,409 |
| 1987/10/21 | 7,351 | 7,451 | 7,351 | 7,451 | 1,510 |
| 1987/10/20 | 7,649 | 7,649 | 7,351 | 7,351 | 6,543 |
| 1987/10/19 | 7,739 | 7,739 | 7,739 | 7,739 | 302 |
| 1987/10/16 | 7,649 | 7,749 | 7,649 | 7,739 | 1,510 |
| 1987/10/15 | 7,560 | 7,560 | 7,550 | 7,560 | 302 |
| 1987/10/14 | 7,520 | 7,520 | 7,520 | 7,520 | 101 |
| 1987/10/13 | 7,560 | 7,659 | 7,510 | 7,510 | 805 |
| 1987/10/12 | 7,669 | 7,669 | 7,649 | 7,659 | 2,617 |
| 1987/10/07 | 7,659 | 7,699 | 7,649 | 7,699 | 2,114 |
| 1987/10/06 | 7,699 | 7,699 | 7,699 | 7,699 | 302 |
| 1987/10/05 | 7,649 | 7,749 | 7,649 | 7,659 | 604 |
| 1987/10/03 | 7,749 | 7,749 | 7,649 | 7,649 | 604 |
| 1987/10/02 | 7,759 | 7,769 | 7,759 | 7,759 | 1,309 |
| 1987/10/01 | 7,749 | 7,759 | 7,749 | 7,759 | 503 |
| 1987/09/30 | 7,749 | 7,798 | 7,749 | 7,749 | 1,208 |
| 1987/09/29 | 7,669 | 7,709 | 7,669 | 7,709 | 302 |
| 1987/09/28 | 7,659 | 7,669 | 7,659 | 7,659 | 1,007 |
| 1987/09/26 | 7,649 | 7,659 | 7,649 | 7,649 | 1,409 |
| 1987/09/25 | 7,649 | 7,649 | 7,649 | 7,649 | 805 |
| 1987/09/24 | 7,759 | 7,759 | 7,759 | 7,759 | 302 |
| 1987/09/22 | 7,759 | 7,759 | 7,759 | 7,759 | 101 |
| 1987/09/21 | 7,769 | 7,769 | 7,759 | 7,759 | 1,007 |
| 1987/09/18 | 7,749 | 7,769 | 7,649 | 7,769 | 1,913 |
| 1987/09/17 | 7,769 | 7,769 | 7,769 | 7,769 | 1,711 |
| 1987/09/16 | 7,749 | 7,769 | 7,749 | 7,769 | 2,114 |
| 1987/09/14 | 7,759 | 7,759 | 7,759 | 7,759 | 201 |
| 1987/09/11 | 7,828 | 7,828 | 7,818 | 7,828 | 1,913 |
| 1987/09/10 | 7,848 | 7,848 | 7,848 | 7,848 | 101 |
| 1987/09/09 | 7,898 | 7,898 | 7,898 | 7,898 | 201 |
| 1987/09/07 | 7,928 | 7,947 | 7,928 | 7,947 | 503 |
| 1987/09/05 | 7,898 | 7,898 | 7,828 | 7,828 | 201 |
| 1987/09/04 | 7,928 | 7,928 | 7,928 | 7,928 | 101 |
| 1987/09/03 | 7,947 | 7,947 | 7,947 | 7,947 | 1,107 |
| 1987/09/02 | 7,947 | 7,947 | 7,898 | 7,898 | 805 |
| 1987/09/01 | 7,947 | 7,947 | 7,947 | 7,947 | 2,013 |
| 1987/08/29 | 7,947 | 7,947 | 7,947 | 7,947 | 403 |
| 1987/08/26 | 7,947 | 7,957 | 7,947 | 7,957 | 302 |
| 1987/08/25 | 7,977 | 7,977 | 7,957 | 7,957 | 1,208 |
| 1987/08/24 | 7,957 | 7,997 | 7,957 | 7,997 | 705 |
| 1987/08/21 | 7,947 | 7,947 | 7,947 | 7,947 | 805 |
| 1987/08/20 | 7,947 | 7,947 | 7,947 | 7,947 | 1,913 |
| 1987/08/19 | 7,947 | 7,947 | 7,947 | 7,947 | 503 |
| 1987/08/17 | 7,947 | 7,947 | 7,947 | 7,947 | 302 |
| 1987/08/12 | 8,047 | 8,047 | 7,947 | 7,947 | 201 |
| 1987/08/11 | 8,047 | 8,047 | 8,047 | 8,047 | 201 |
| 1987/08/07 | 7,947 | 7,947 | 7,947 | 7,947 | 2,617 |
| 1987/08/06 | 7,947 | 7,947 | 7,947 | 7,947 | 1,208 |
| 1987/08/05 | 7,947 | 7,947 | 7,947 | 7,947 | 302 |
| 1987/08/04 | 7,947 | 7,947 | 7,947 | 7,947 | 1,208 |
| 1987/08/03 | 7,947 | 7,947 | 7,947 | 7,947 | 1,107 |
| 1987/08/01 | 7,947 | 7,947 | 7,947 | 7,947 | 302 |
| 1987/07/31 | 7,947 | 7,947 | 7,947 | 7,947 | 1,208 |
| 1987/07/30 | 7,947 | 7,947 | 7,947 | 7,947 | 906 |
| 1987/07/28 | 7,947 | 7,947 | 7,947 | 7,947 | 3,221 |
| 1987/07/27 | 7,947 | 7,947 | 7,947 | 7,947 | 2,114 |
| 1987/07/24 | 7,947 | 7,947 | 7,947 | 7,947 | 805 |
| 1987/07/22 | 7,947 | 7,947 | 7,947 | 7,947 | 1,409 |
| 1987/07/21 | 7,947 | 7,947 | 7,947 | 7,947 | 3,825 |
| 1987/07/20 | 7,947 | 7,947 | 7,947 | 7,947 | 604 |
| 1987/07/17 | 7,947 | 7,947 | 7,947 | 7,947 | 503 |
| 1987/07/16 | 7,947 | 7,947 | 7,947 | 7,947 | 302 |
| 1987/07/15 | 7,947 | 7,947 | 7,947 | 7,947 | 403 |
| 1987/07/10 | 7,947 | 7,947 | 7,947 | 7,947 | 604 |
| 1987/07/09 | 7,947 | 7,947 | 7,947 | 7,947 | 403 |
| 1987/07/08 | 7,947 | 7,947 | 7,947 | 7,947 | 302 |
| 1987/07/07 | 7,947 | 7,947 | 7,947 | 7,947 | 906 |
| 1987/07/06 | 7,947 | 7,947 | 7,947 | 7,947 | 1,309 |
| 1987/07/04 | 7,967 | 7,967 | 7,947 | 7,947 | 302 |
| 1987/07/03 | 7,967 | 7,967 | 7,967 | 7,967 | 302 |
| 1987/07/02 | 7,947 | 7,957 | 7,947 | 7,957 | 906 |
| 1987/07/01 | 7,947 | 7,947 | 7,947 | 7,947 | 201 |
| 1987/06/27 | 8,047 | 8,047 | 8,047 | 8,047 | 201 |
| 1987/06/25 | 7,947 | 7,947 | 7,947 | 7,947 | 403 |
| 1987/06/24 | 7,947 | 8,047 | 7,947 | 7,947 | 1,309 |
| 1987/06/23 | 8,047 | 8,047 | 7,947 | 7,947 | 31,004 |
| 1987/06/22 | 8,146 | 8,156 | 8,146 | 8,146 | 1,611 |
| 1987/06/19 | 8,146 | 8,146 | 8,146 | 8,146 | 11,073 |
| 1987/06/18 | 8,146 | 8,156 | 8,146 | 8,146 | 9,663 |
| 1987/06/16 | 8,236 | 8,236 | 8,236 | 8,236 | 705 |
| 1987/06/15 | 8,534 | 8,534 | 8,534 | 8,534 | 101 |
| 1987/06/12 | 8,643 | 8,643 | 8,544 | 8,544 | 3,926 |
| 1987/06/11 | 8,643 | 8,643 | 8,544 | 8,544 | 5,536 |
| 1987/06/10 | 8,047 | 8,544 | 8,037 | 8,544 | 1,913 |
| 1987/06/09 | 8,067 | 8,067 | 8,047 | 8,057 | 1,409 |
| 1987/06/08 | 8,057 | 8,067 | 8,057 | 8,067 | 302 |
| 1987/06/05 | 8,057 | 8,057 | 8,057 | 8,057 | 201 |
| 1987/06/04 | 8,047 | 8,047 | 8,047 | 8,047 | 403 |
| 1987/06/02 | 8,245 | 8,245 | 8,245 | 8,245 | 201 |
| 1987/06/01 | 8,146 | 8,146 | 8,146 | 8,146 | 604 |
| 1987/05/29 | 8,146 | 8,146 | 8,146 | 8,146 | 1,208 |
| 1987/05/28 | 8,146 | 8,146 | 8,047 | 8,047 | 3,221 |
| 1987/05/27 | 8,146 | 8,146 | 8,146 | 8,146 | 503 |
| 1987/05/26 | 8,146 | 8,146 | 8,146 | 8,146 | 1,107 |
| 1987/05/25 | 8,146 | 8,146 | 8,146 | 8,146 | 2,718 |
| 1987/05/22 | 8,146 | 8,166 | 8,146 | 8,166 | 503 |
| 1987/05/21 | 8,146 | 8,146 | 8,146 | 8,146 | 1,711 |
| 1987/05/20 | 8,245 | 8,245 | 8,146 | 8,146 | 2,013 |
| 1987/05/19 | 8,345 | 8,444 | 8,345 | 8,375 | 1,611 |
| 1987/05/18 | 8,355 | 8,355 | 8,355 | 8,355 | 805 |
| 1987/05/15 | 8,345 | 8,444 | 8,345 | 8,345 | 906 |
| 1987/05/14 | 8,345 | 8,345 | 8,345 | 8,345 | 2,919 |
| 1987/05/13 | 8,444 | 8,444 | 8,424 | 8,434 | 2,416 |
| 1987/05/12 | 8,454 | 8,454 | 8,444 | 8,444 | 1,711 |
| 1987/05/11 | 8,444 | 8,444 | 8,444 | 8,444 | 604 |
| 1987/05/08 | 8,345 | 8,444 | 8,345 | 8,444 | 2,416 |
| 1987/05/07 | 8,265 | 8,265 | 8,245 | 8,245 | 1,711 |
| 1987/05/06 | 8,265 | 8,265 | 8,265 | 8,265 | 403 |
| 1987/05/02 | 8,245 | 8,265 | 8,245 | 8,255 | 805 |
| 1987/05/01 | 8,285 | 8,285 | 8,245 | 8,255 | 1,510 |
| 1987/04/30 | 8,395 | 8,395 | 8,285 | 8,285 | 302 |
| 1987/04/28 | 8,395 | 8,395 | 8,395 | 8,395 | 906 |
| 1987/04/27 | 8,583 | 8,593 | 8,583 | 8,593 | 201 |
| 1987/04/25 | 8,583 | 8,643 | 8,583 | 8,643 | 705 |
| 1987/04/24 | 8,444 | 8,643 | 8,444 | 8,643 | 1,309 |
| 1987/04/23 | 8,494 | 8,544 | 8,494 | 8,544 | 2,013 |
| 1987/04/22 | 8,851 | 8,851 | 8,593 | 8,593 | 8,254 |
| 1987/04/21 | 8,941 | 8,941 | 8,891 | 8,891 | 2,919 |
| 1987/04/20 | 8,941 | 9,239 | 8,941 | 9,100 | 27,178 |
| 1987/04/17 | 8,702 | 8,842 | 8,683 | 8,842 | 4,832 |
| 1987/04/16 | 8,941 | 8,941 | 8,593 | 8,593 | 5,838 |
| 1987/04/15 | 8,474 | 8,603 | 8,444 | 8,544 | 6,744 |
| 1987/04/14 | 8,375 | 8,474 | 8,245 | 8,474 | 5,234 |
| 1987/04/13 | 8,444 | 8,474 | 8,335 | 8,444 | 34,124 |
| 1987/04/10 | 7,947 | 8,444 | 7,938 | 8,444 | 15,703 |
| 1987/04/09 | 7,550 | 7,749 | 7,550 | 7,749 | 2,919 |
| 1987/04/08 | 7,550 | 7,550 | 7,550 | 7,550 | 705 |
| 1987/04/07 | 7,749 | 7,749 | 7,550 | 7,550 | 5,838 |
| 1987/04/06 | 7,560 | 7,560 | 7,550 | 7,550 | 201 |
| 1987/04/04 | 7,550 | 7,550 | 7,550 | 7,550 | 201 |
| 1987/04/02 | 7,848 | 7,848 | 7,848 | 7,848 | 201 |
| 1987/04/01 | 7,947 | 7,947 | 7,848 | 7,848 | 1,812 |
| 1987/03/31 | 7,451 | 7,947 | 7,451 | 7,947 | 3,624 |
| 1987/03/30 | 7,451 | 7,640 | 7,451 | 7,550 | 4,026 |
| 1987/03/27 | 7,888 | 7,898 | 7,888 | 7,888 | 604 |
| 1987/03/26 | 7,947 | 7,947 | 7,947 | 7,947 | 1,107 |
| 1987/03/25 | 7,709 | 7,868 | 7,709 | 7,868 | 2,013 |
| 1987/03/24 | 7,947 | 7,947 | 7,858 | 7,858 | 2,114 |
| 1987/03/23 | 7,947 | 7,947 | 7,947 | 7,947 | 1,409 |
| 1987/03/20 | 8,037 | 8,146 | 7,938 | 7,947 | 4,127 |
| 1987/03/19 | 7,947 | 8,096 | 7,947 | 8,047 | 5,335 |
| 1987/03/18 | 7,749 | 7,947 | 7,749 | 7,798 | 2,718 |
| 1987/03/17 | 7,659 | 7,669 | 7,649 | 7,649 | 2,013 |
| 1987/03/16 | 7,649 | 7,649 | 7,649 | 7,649 | 302 |
| 1987/03/13 | 7,640 | 7,649 | 7,640 | 7,649 | 2,617 |
| 1987/03/12 | 7,649 | 7,649 | 7,649 | 7,649 | 4,026 |
| 1987/03/09 | 7,649 | 7,649 | 7,649 | 7,649 | 101 |
| 1987/03/06 | 7,451 | 7,649 | 7,351 | 7,649 | 5,033 |
| 1987/03/05 | 7,451 | 7,451 | 7,441 | 7,451 | 705 |
| 1987/03/04 | 7,312 | 7,451 | 7,312 | 7,451 | 5,536 |
| 1987/03/03 | 6,974 | 6,984 | 6,974 | 6,984 | 1,611 |
| 1987/03/02 | 6,954 | 6,954 | 6,954 | 6,954 | 1,510 |
| 1987/02/28 | 7,053 | 7,113 | 6,954 | 7,053 | 2,114 |
| 1987/02/27 | 7,252 | 7,252 | 7,053 | 7,053 | 3,724 |
| 1987/02/26 | 7,351 | 7,550 | 7,252 | 7,351 | 2,315 |
| 1987/02/25 | 7,451 | 7,451 | 7,351 | 7,451 | 1,913 |
| 1987/02/24 | 7,351 | 7,451 | 7,252 | 7,451 | 15,099 |
| 1987/02/23 | 7,351 | 7,351 | 7,351 | 7,351 | 805 |
| 1987/02/20 | 7,500 | 7,500 | 7,441 | 7,451 | 11,173 |
| 1987/02/19 | 7,500 | 7,500 | 7,471 | 7,471 | 1,913 |
| 1987/02/18 | 7,649 | 7,649 | 7,560 | 7,600 | 1,309 |
| 1987/02/17 | 7,500 | 7,500 | 7,461 | 7,461 | 1,309 |
| 1987/02/16 | 7,649 | 7,699 | 7,649 | 7,699 | 201 |
| 1987/02/13 | 7,957 | 7,957 | 7,649 | 7,649 | 1,309 |
| 1987/02/12 | 8,146 | 8,146 | 7,957 | 7,957 | 3,120 |
| 1987/02/10 | 7,947 | 7,997 | 7,938 | 7,997 | 5,738 |
| 1987/02/09 | 7,441 | 7,451 | 7,441 | 7,451 | 2,718 |
| 1987/02/07 | 7,749 | 7,749 | 7,749 | 7,749 | 805 |
| 1987/02/06 | 7,947 | 7,947 | 7,938 | 7,947 | 2,315 |
| 1987/02/05 | 8,395 | 8,395 | 7,947 | 7,947 | 1,913 |
| 1987/02/04 | 8,494 | 8,494 | 8,444 | 8,444 | 2,315 |
| 1987/02/02 | 9,199 | 9,239 | 8,991 | 9,229 | 10,569 |
| 1987/01/31 | 8,842 | 9,001 | 8,752 | 9,001 | 6,543 |
| 1987/01/30 | 8,782 | 8,941 | 8,544 | 8,822 | 21,944 |
| 1987/01/29 | 8,782 | 8,842 | 8,544 | 8,792 | 6,140 |
| 1987/01/28 | 8,047 | 8,881 | 8,047 | 8,881 | 49,123 |
| 1987/01/27 | 7,252 | 7,888 | 7,173 | 7,888 | 10,469 |
| 1987/01/26 | 7,451 | 7,451 | 7,063 | 7,252 | 8,154 |
| 1987/01/23 | 7,848 | 8,245 | 7,848 | 7,947 | 29,292 |
| 1987/01/22 | 7,451 | 7,500 | 7,451 | 7,500 | 7,952 |
| 1987/01/21 | 6,855 | 7,351 | 6,805 | 7,252 | 15,401 |
| 1987/01/20 | 6,855 | 6,954 | 6,805 | 6,954 | 20,233 |
| 1987/01/19 | 6,358 | 6,457 | 6,269 | 6,457 | 27,480 |
| 1987/01/16 | 6,060 | 6,149 | 5,961 | 6,139 | 23,253 |
| 1987/01/14 | 5,663 | 5,861 | 5,663 | 5,861 | 20,434 |
| 1987/01/13 | 5,653 | 5,653 | 5,653 | 5,653 | 302 |
| 1987/01/09 | 5,663 | 5,663 | 5,563 | 5,663 | 8,556 |
| 1987/01/08 | 5,563 | 5,663 | 5,563 | 5,663 | 7,147 |
| 1987/01/07 | 5,663 | 5,663 | 5,464 | 5,563 | 2,215 |
| 1987/01/06 | 5,444 | 5,464 | 5,365 | 5,464 | 7,147 |