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 |
|---|---|---|---|---|---|
| 1988/12/28 | 7,153 | 7,153 | 7,143 | 7,153 | 1,611 |
| 1988/12/27 | 7,163 | 7,163 | 7,103 | 7,103 | 4,026 |
| 1988/12/26 | 7,043 | 7,053 | 7,004 | 7,053 | 4,127 |
| 1988/12/23 | 7,043 | 7,043 | 7,043 | 7,043 | 1,409 |
| 1988/12/22 | 7,053 | 7,053 | 7,053 | 7,053 | 705 |
| 1988/12/21 | 7,043 | 7,043 | 6,954 | 6,954 | 3,422 |
| 1988/12/20 | 7,043 | 7,043 | 7,043 | 7,043 | 403 |
| 1988/12/19 | 7,043 | 7,043 | 7,043 | 7,043 | 101 |
| 1988/12/12 | 7,053 | 7,053 | 7,053 | 7,053 | 906 |
| 1988/12/08 | 7,053 | 7,053 | 7,024 | 7,053 | 1,309 |
| 1988/12/07 | 7,053 | 7,053 | 7,053 | 7,053 | 1,309 |
| 1988/12/06 | 7,053 | 7,063 | 7,053 | 7,053 | 1,409 |
| 1988/12/05 | 7,043 | 7,093 | 7,043 | 7,093 | 20,233 |
| 1988/12/03 | 6,964 | 7,053 | 6,954 | 7,053 | 302 |
| 1988/12/02 | 7,053 | 7,053 | 6,954 | 6,954 | 1,510 |
| 1988/11/30 | 7,053 | 7,053 | 7,053 | 7,053 | 1,107 |
| 1988/11/29 | 7,053 | 7,053 | 7,053 | 7,053 | 101 |
| 1988/11/28 | 7,053 | 7,063 | 7,053 | 7,063 | 906 |
| 1988/11/25 | 7,053 | 7,093 | 7,053 | 7,053 | 705 |
| 1988/11/24 | 7,053 | 7,063 | 7,053 | 7,063 | 2,215 |
| 1988/11/22 | 7,113 | 7,113 | 7,053 | 7,093 | 1,611 |
| 1988/11/21 | 7,113 | 7,113 | 7,103 | 7,113 | 1,107 |
| 1988/11/18 | 7,153 | 7,183 | 7,153 | 7,153 | 4,127 |
| 1988/11/17 | 7,113 | 7,153 | 7,113 | 7,153 | 1,107 |
| 1988/11/16 | 7,212 | 7,212 | 7,212 | 7,212 | 302 |
| 1988/11/15 | 7,202 | 7,202 | 7,202 | 7,202 | 1,007 |
| 1988/11/11 | 7,123 | 7,242 | 7,123 | 7,242 | 1,309 |
| 1988/11/10 | 7,113 | 7,113 | 7,113 | 7,113 | 101 |
| 1988/11/05 | 7,143 | 7,143 | 7,113 | 7,143 | 3,020 |
| 1988/11/04 | 7,143 | 7,143 | 7,143 | 7,143 | 1,007 |
| 1988/11/02 | 7,202 | 7,202 | 7,202 | 7,202 | 7,449 |
| 1988/11/01 | 7,103 | 7,202 | 7,103 | 7,202 | 1,812 |
| 1988/10/31 | 7,232 | 7,232 | 7,232 | 7,232 | 101 |
| 1988/10/29 | 7,143 | 7,242 | 7,143 | 7,242 | 1,208 |
| 1988/10/27 | 7,242 | 7,242 | 7,242 | 7,242 | 101 |
| 1988/10/25 | 7,242 | 7,242 | 7,242 | 7,242 | 604 |
| 1988/10/24 | 7,153 | 7,252 | 7,153 | 7,252 | 1,208 |
| 1988/10/18 | 7,053 | 7,351 | 7,053 | 7,351 | 8,456 |
| 1988/10/17 | 7,083 | 7,083 | 7,053 | 7,053 | 2,013 |
| 1988/10/14 | 7,103 | 7,103 | 7,083 | 7,083 | 1,611 |
| 1988/10/12 | 7,103 | 7,103 | 7,103 | 7,103 | 1,309 |
| 1988/10/11 | 7,103 | 7,103 | 7,103 | 7,103 | 403 |
| 1988/10/07 | 7,103 | 7,103 | 7,103 | 7,103 | 5,033 |
| 1988/10/06 | 7,113 | 7,113 | 7,113 | 7,113 | 604 |
| 1988/10/05 | 7,133 | 7,133 | 7,133 | 7,133 | 705 |
| 1988/10/04 | 7,143 | 7,143 | 7,143 | 7,143 | 705 |
| 1988/10/03 | 7,143 | 7,143 | 7,143 | 7,143 | 1,007 |
| 1988/10/01 | 7,143 | 7,143 | 7,143 | 7,143 | 101 |
| 1988/09/30 | 7,252 | 7,451 | 7,232 | 7,451 | 4,026 |
| 1988/09/29 | 7,252 | 7,252 | 7,252 | 7,252 | 5,134 |
| 1988/09/27 | 7,143 | 7,252 | 7,143 | 7,252 | 201 |
| 1988/09/26 | 7,153 | 7,252 | 7,153 | 7,252 | 604 |
| 1988/09/22 | 7,252 | 7,252 | 7,252 | 7,252 | 3,020 |
| 1988/09/21 | 7,252 | 7,252 | 7,252 | 7,252 | 1,107 |
| 1988/09/20 | 7,252 | 7,252 | 7,252 | 7,252 | 1,711 |
| 1988/09/16 | 7,202 | 7,361 | 7,202 | 7,361 | 11,475 |
| 1988/09/13 | 7,351 | 7,351 | 7,153 | 7,351 | 4,026 |
| 1988/09/12 | 7,351 | 7,451 | 7,351 | 7,351 | 11,375 |
| 1988/09/09 | 7,252 | 7,252 | 7,153 | 7,153 | 201 |
| 1988/09/08 | 7,351 | 7,351 | 7,351 | 7,351 | 1,208 |
| 1988/09/07 | 7,332 | 7,351 | 7,332 | 7,351 | 403 |
| 1988/09/06 | 7,351 | 7,351 | 7,351 | 7,351 | 604 |
| 1988/09/05 | 7,252 | 7,351 | 7,163 | 7,351 | 705 |
| 1988/09/03 | 7,351 | 7,351 | 7,351 | 7,351 | 201 |
| 1988/09/02 | 7,351 | 7,351 | 7,351 | 7,351 | 302 |
| 1988/09/01 | 7,302 | 7,391 | 7,302 | 7,391 | 503 |
| 1988/08/31 | 7,341 | 7,341 | 7,341 | 7,341 | 101 |
| 1988/08/29 | 7,381 | 7,381 | 7,381 | 7,381 | 101 |
| 1988/08/26 | 7,381 | 7,381 | 7,381 | 7,381 | 101 |
| 1988/08/25 | 7,391 | 7,391 | 7,391 | 7,391 | 201 |
| 1988/08/23 | 7,302 | 7,401 | 7,302 | 7,401 | 201 |
| 1988/08/22 | 7,351 | 7,401 | 7,351 | 7,401 | 201 |
| 1988/08/19 | 7,401 | 7,401 | 7,401 | 7,401 | 503 |
| 1988/08/18 | 7,431 | 7,431 | 7,431 | 7,431 | 201 |
| 1988/08/17 | 7,441 | 7,441 | 7,441 | 7,441 | 101 |
| 1988/08/16 | 7,441 | 7,441 | 7,441 | 7,441 | 101 |
| 1988/08/15 | 7,441 | 7,451 | 7,441 | 7,451 | 1,409 |
| 1988/08/08 | 7,351 | 7,441 | 7,351 | 7,441 | 503 |
| 1988/08/03 | 7,441 | 7,451 | 7,441 | 7,451 | 201 |
| 1988/07/29 | 7,351 | 7,451 | 7,351 | 7,451 | 201 |
| 1988/07/26 | 7,351 | 7,451 | 7,351 | 7,451 | 201 |
| 1988/07/23 | 7,351 | 7,451 | 7,351 | 7,451 | 302 |
| 1988/07/22 | 7,351 | 7,451 | 7,302 | 7,302 | 2,315 |
| 1988/07/21 | 7,451 | 7,451 | 7,302 | 7,451 | 2,013 |
| 1988/07/20 | 7,451 | 7,451 | 7,451 | 7,451 | 604 |
| 1988/07/19 | 7,451 | 7,451 | 7,351 | 7,351 | 403 |
| 1988/07/18 | 7,451 | 7,451 | 7,451 | 7,451 | 201 |
| 1988/07/14 | 7,451 | 7,550 | 7,451 | 7,550 | 503 |
| 1988/07/08 | 7,451 | 7,550 | 7,451 | 7,550 | 1,007 |
| 1988/07/07 | 7,351 | 7,351 | 7,351 | 7,351 | 201 |
| 1988/07/06 | 7,550 | 7,550 | 7,401 | 7,401 | 201 |
| 1988/07/05 | 7,351 | 7,550 | 7,351 | 7,550 | 2,517 |
| 1988/07/04 | 7,401 | 7,401 | 7,401 | 7,401 | 403 |
| 1988/07/01 | 7,451 | 7,451 | 7,451 | 7,451 | 705 |
| 1988/06/30 | 7,451 | 7,451 | 7,451 | 7,451 | 503 |
| 1988/06/28 | 7,451 | 7,649 | 7,451 | 7,649 | 1,309 |
| 1988/06/27 | 7,451 | 7,451 | 7,351 | 7,351 | 403 |
| 1988/06/25 | 7,451 | 7,451 | 7,451 | 7,451 | 302 |
| 1988/06/24 | 7,401 | 7,401 | 7,401 | 7,401 | 101 |
| 1988/06/21 | 7,401 | 7,451 | 7,401 | 7,451 | 3,020 |
| 1988/06/20 | 7,361 | 7,401 | 7,361 | 7,401 | 1,208 |
| 1988/06/16 | 7,351 | 7,451 | 7,351 | 7,351 | 1,007 |
| 1988/06/15 | 7,461 | 7,461 | 7,332 | 7,332 | 2,517 |
| 1988/06/14 | 7,431 | 7,431 | 7,381 | 7,381 | 403 |
| 1988/06/13 | 7,461 | 7,461 | 7,461 | 7,461 | 1,409 |
| 1988/06/10 | 7,461 | 7,461 | 7,461 | 7,461 | 503 |
| 1988/06/09 | 7,451 | 7,461 | 7,451 | 7,451 | 2,013 |
| 1988/06/08 | 7,739 | 7,739 | 7,739 | 7,739 | 503 |
| 1988/06/07 | 7,451 | 7,749 | 7,451 | 7,749 | 403 |
| 1988/06/06 | 7,441 | 7,451 | 7,441 | 7,451 | 705 |
| 1988/06/04 | 7,351 | 7,351 | 7,332 | 7,341 | 1,409 |
| 1988/06/03 | 7,332 | 7,451 | 7,332 | 7,451 | 403 |
| 1988/06/02 | 7,451 | 7,451 | 7,351 | 7,351 | 201 |
| 1988/06/01 | 7,451 | 7,451 | 7,351 | 7,451 | 604 |
| 1988/05/31 | 7,451 | 7,451 | 7,441 | 7,441 | 604 |
| 1988/05/30 | 7,451 | 7,451 | 7,451 | 7,451 | 403 |
| 1988/05/28 | 7,451 | 7,451 | 7,451 | 7,451 | 201 |
| 1988/05/27 | 7,451 | 7,461 | 7,451 | 7,461 | 201 |
| 1988/05/26 | 7,451 | 7,451 | 7,451 | 7,451 | 1,309 |
| 1988/05/24 | 7,649 | 7,649 | 7,649 | 7,649 | 1,711 |
| 1988/05/23 | 7,649 | 7,649 | 7,649 | 7,649 | 4,328 |
| 1988/05/20 | 7,659 | 7,659 | 7,649 | 7,649 | 2,215 |
| 1988/05/19 | 7,649 | 7,749 | 7,649 | 7,749 | 302 |
| 1988/05/18 | 7,699 | 7,699 | 7,649 | 7,649 | 302 |
| 1988/05/17 | 7,749 | 7,749 | 7,749 | 7,749 | 101 |
| 1988/05/16 | 7,669 | 7,669 | 7,669 | 7,669 | 403 |
| 1988/05/12 | 7,649 | 7,649 | 7,649 | 7,649 | 302 |
| 1988/05/09 | 7,759 | 7,947 | 7,749 | 7,947 | 1,611 |
| 1988/05/06 | 7,649 | 7,649 | 7,649 | 7,649 | 2,013 |
| 1988/05/02 | 7,451 | 7,600 | 7,451 | 7,600 | 1,107 |
| 1988/04/27 | 7,550 | 7,560 | 7,550 | 7,560 | 705 |
| 1988/04/26 | 7,550 | 7,550 | 7,550 | 7,550 | 503 |
| 1988/04/25 | 7,550 | 7,550 | 7,550 | 7,550 | 302 |
| 1988/04/23 | 7,550 | 7,550 | 7,550 | 7,550 | 705 |
| 1988/04/22 | 7,560 | 7,560 | 7,550 | 7,550 | 2,819 |
| 1988/04/21 | 7,550 | 7,560 | 7,550 | 7,560 | 1,309 |
| 1988/04/20 | 7,550 | 7,550 | 7,550 | 7,550 | 1,107 |
| 1988/04/19 | 7,550 | 7,560 | 7,550 | 7,550 | 5,335 |
| 1988/04/18 | 7,560 | 7,560 | 7,560 | 7,560 | 1,611 |
| 1988/04/15 | 7,560 | 7,560 | 7,560 | 7,560 | 403 |
| 1988/04/14 | 7,550 | 7,550 | 7,550 | 7,550 | 705 |
| 1988/04/13 | 7,550 | 7,550 | 7,550 | 7,550 | 302 |
| 1988/04/12 | 7,550 | 7,550 | 7,550 | 7,550 | 201 |
| 1988/04/11 | 7,550 | 7,550 | 7,550 | 7,550 | 302 |
| 1988/04/08 | 7,550 | 7,550 | 7,550 | 7,550 | 1,309 |
| 1988/04/07 | 7,510 | 7,550 | 7,500 | 7,550 | 3,422 |
| 1988/04/06 | 7,510 | 7,520 | 7,510 | 7,520 | 302 |
| 1988/04/05 | 7,530 | 7,530 | 7,520 | 7,520 | 805 |
| 1988/04/04 | 7,530 | 7,530 | 7,530 | 7,530 | 302 |
| 1988/04/01 | 7,451 | 7,550 | 7,451 | 7,550 | 302 |
| 1988/03/31 | 7,550 | 7,550 | 7,550 | 7,550 | 101 |
| 1988/03/30 | 7,550 | 7,550 | 7,550 | 7,550 | 201 |
| 1988/03/29 | 7,540 | 7,540 | 7,540 | 7,540 | 1,309 |
| 1988/03/28 | 7,540 | 7,540 | 7,540 | 7,540 | 403 |
| 1988/03/28 | 1 -> 1.10 分割 | ||||
| 1988/03/26 | 7,957 | 8,245 | 7,957 | 8,245 | 1,812 |
| 1988/03/25 | 7,957 | 8,096 | 7,957 | 8,096 | 1,309 |
| 1988/03/24 | 8,096 | 8,096 | 7,947 | 7,947 | 1,812 |
| 1988/03/23 | 8,146 | 8,146 | 8,047 | 8,047 | 805 |
| 1988/03/18 | 8,196 | 8,196 | 8,096 | 8,096 | 705 |
| 1988/03/16 | 8,116 | 8,116 | 8,096 | 8,096 | 2,114 |
| 1988/03/15 | 8,106 | 8,146 | 8,106 | 8,106 | 503 |
| 1988/03/14 | 8,226 | 8,226 | 8,196 | 8,196 | 805 |
| 1988/03/11 | 8,116 | 8,245 | 8,116 | 8,206 | 2,718 |
| 1988/03/10 | 7,997 | 8,106 | 7,957 | 8,057 | 3,221 |
| 1988/03/09 | 7,938 | 7,947 | 7,808 | 7,848 | 4,026 |
| 1988/03/08 | 7,947 | 7,947 | 7,938 | 7,938 | 1,007 |
| 1988/03/07 | 7,838 | 7,947 | 7,798 | 7,947 | 3,523 |
| 1988/03/05 | 7,798 | 7,848 | 7,798 | 7,848 | 906 |
| 1988/03/04 | 7,838 | 7,838 | 7,838 | 7,838 | 201 |
| 1988/03/03 | 7,838 | 7,838 | 7,798 | 7,798 | 1,208 |
| 1988/03/02 | 7,798 | 7,798 | 7,798 | 7,798 | 4,731 |
| 1988/02/29 | 7,798 | 7,798 | 7,699 | 7,699 | 1,208 |
| 1988/02/27 | 7,560 | 7,560 | 7,560 | 7,560 | 201 |
| 1988/02/26 | 7,649 | 7,649 | 7,560 | 7,570 | 1,913 |
| 1988/02/25 | 7,649 | 7,659 | 7,649 | 7,659 | 1,007 |
| 1988/02/24 | 7,560 | 7,649 | 7,560 | 7,649 | 1,409 |
| 1988/02/23 | 7,560 | 7,649 | 7,550 | 7,550 | 1,208 |
| 1988/02/22 | 7,649 | 7,649 | 7,550 | 7,550 | 4,429 |
| 1988/02/18 | 7,550 | 7,550 | 7,451 | 7,451 | 1,309 |
| 1988/02/17 | 7,451 | 7,600 | 7,451 | 7,550 | 3,825 |
| 1988/02/16 | 7,451 | 7,451 | 7,451 | 7,451 | 302 |
| 1988/02/15 | 7,451 | 7,461 | 7,451 | 7,451 | 2,013 |
| 1988/02/12 | 7,451 | 7,451 | 7,451 | 7,451 | 503 |
| 1988/02/10 | 7,451 | 7,451 | 7,401 | 7,451 | 2,819 |
| 1988/02/09 | 7,401 | 7,451 | 7,371 | 7,451 | 3,624 |
| 1988/02/08 | 7,421 | 7,421 | 7,421 | 7,421 | 2,215 |
| 1988/02/06 | 7,351 | 7,361 | 7,351 | 7,361 | 403 |
| 1988/02/05 | 7,421 | 7,431 | 7,351 | 7,371 | 1,510 |
| 1988/02/04 | 7,361 | 7,421 | 7,351 | 7,421 | 1,611 |
| 1988/02/03 | 7,391 | 7,401 | 7,351 | 7,351 | 503 |
| 1988/02/02 | 7,401 | 7,401 | 7,351 | 7,401 | 3,624 |
| 1988/02/01 | 7,401 | 7,451 | 7,401 | 7,401 | 13,992 |
| 1988/01/30 | 7,550 | 7,560 | 7,461 | 7,461 | 805 |
| 1988/01/29 | 7,550 | 7,550 | 7,550 | 7,550 | 805 |
| 1988/01/28 | 7,590 | 7,590 | 7,590 | 7,590 | 101 |
| 1988/01/27 | 7,640 | 7,649 | 7,600 | 7,600 | 3,825 |
| 1988/01/26 | 7,659 | 7,659 | 7,659 | 7,659 | 101 |
| 1988/01/25 | 7,649 | 7,649 | 7,649 | 7,649 | 201 |
| 1988/01/23 | 7,550 | 7,550 | 7,550 | 7,550 | 101 |
| 1988/01/22 | 7,550 | 7,550 | 7,550 | 7,550 | 2,215 |
| 1988/01/21 | 7,401 | 7,600 | 7,401 | 7,550 | 7,449 |
| 1988/01/20 | 7,550 | 7,550 | 7,500 | 7,500 | 503 |
| 1988/01/19 | 7,401 | 7,401 | 7,401 | 7,401 | 1,007 |
| 1988/01/18 | 7,451 | 7,451 | 7,451 | 7,451 | 1,208 |
| 1988/01/14 | 7,451 | 7,451 | 7,451 | 7,451 | 101 |
| 1988/01/13 | 7,550 | 7,550 | 7,550 | 7,550 | 805 |
| 1988/01/12 | 7,550 | 7,550 | 7,550 | 7,550 | 201 |
| 1988/01/11 | 7,550 | 7,550 | 7,550 | 7,550 | 101 |
| 1988/01/08 | 7,550 | 7,550 | 7,451 | 7,451 | 503 |
| 1988/01/06 | 7,550 | 7,550 | 7,550 | 7,550 | 503 |