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 |
|---|---|---|---|---|---|
| 1989/12/29 | 9,537 | 10,034 | 9,537 | 10,034 | 22,447 |
| 1989/12/28 | 9,438 | 9,438 | 9,249 | 9,438 | 20,132 |
| 1989/12/27 | 9,457 | 9,457 | 9,249 | 9,249 | 1,812 |
| 1989/12/26 | 9,438 | 9,527 | 9,438 | 9,457 | 5,234 |
| 1989/12/25 | 9,487 | 9,577 | 9,477 | 9,527 | 3,523 |
| 1989/12/22 | 9,438 | 9,438 | 9,150 | 9,150 | 6,241 |
| 1989/12/21 | 9,487 | 9,547 | 9,487 | 9,487 | 2,114 |
| 1989/12/20 | 9,547 | 9,577 | 9,448 | 9,547 | 9,764 |
| 1989/12/19 | 9,636 | 9,716 | 9,537 | 9,577 | 11,475 |
| 1989/12/18 | 9,537 | 9,636 | 9,388 | 9,636 | 10,066 |
| 1989/12/15 | 9,537 | 9,557 | 9,338 | 9,438 | 19,025 |
| 1989/12/14 | 9,646 | 9,646 | 9,338 | 9,338 | 75,093 |
| 1989/12/13 | 9,239 | 9,736 | 9,229 | 9,636 | 47,109 |
| 1989/12/12 | 9,189 | 9,289 | 9,169 | 9,279 | 27,984 |
| 1989/12/11 | 8,941 | 9,130 | 8,931 | 9,130 | 13,388 |
| 1989/12/08 | 8,941 | 8,941 | 8,881 | 8,921 | 19,327 |
| 1989/12/07 | 8,832 | 8,891 | 8,832 | 8,881 | 12,683 |
| 1989/12/06 | 8,742 | 8,802 | 8,742 | 8,792 | 6,241 |
| 1989/12/05 | 8,593 | 8,732 | 8,593 | 8,732 | 2,013 |
| 1989/12/04 | 8,693 | 8,693 | 8,593 | 8,593 | 3,724 |
| 1989/12/01 | 8,742 | 8,742 | 8,643 | 8,712 | 3,120 |
| 1989/11/30 | 8,702 | 8,792 | 8,693 | 8,742 | 10,267 |
| 1989/11/29 | 8,643 | 8,742 | 8,603 | 8,742 | 12,180 |
| 1989/11/28 | 8,544 | 8,643 | 8,494 | 8,643 | 10,569 |
| 1989/11/27 | 8,454 | 8,544 | 8,454 | 8,454 | 3,322 |
| 1989/11/24 | 8,345 | 8,444 | 8,305 | 8,444 | 8,858 |
| 1989/11/22 | 8,255 | 8,265 | 8,246 | 8,246 | 8,254 |
| 1989/11/21 | 8,156 | 8,365 | 8,156 | 8,246 | 6,442 |
| 1989/11/20 | 8,246 | 8,246 | 8,146 | 8,146 | 604 |
| 1989/11/17 | 8,206 | 8,345 | 8,206 | 8,345 | 1,510 |
| 1989/11/16 | 8,196 | 8,345 | 8,196 | 8,206 | 3,120 |
| 1989/11/15 | 8,156 | 8,246 | 8,156 | 8,196 | 2,315 |
| 1989/11/14 | 8,146 | 8,345 | 8,146 | 8,156 | 2,315 |
| 1989/11/13 | 8,246 | 8,246 | 8,146 | 8,146 | 1,409 |
| 1989/11/10 | 8,246 | 8,345 | 8,246 | 8,345 | 2,315 |
| 1989/11/09 | 8,246 | 8,246 | 8,246 | 8,246 | 403 |
| 1989/11/08 | 8,146 | 8,345 | 8,146 | 8,345 | 1,611 |
| 1989/11/07 | 8,096 | 8,196 | 8,096 | 8,196 | 5,335 |
| 1989/11/06 | 8,106 | 8,196 | 8,106 | 8,196 | 805 |
| 1989/11/02 | 8,106 | 8,106 | 8,106 | 8,106 | 1,913 |
| 1989/11/01 | 8,057 | 8,096 | 8,057 | 8,096 | 1,711 |
| 1989/10/31 | 8,146 | 8,146 | 8,146 | 8,146 | 201 |
| 1989/10/30 | 8,246 | 8,246 | 8,246 | 8,246 | 805 |
| 1989/10/27 | 8,365 | 8,365 | 8,246 | 8,246 | 1,208 |
| 1989/10/26 | 8,464 | 8,464 | 8,464 | 8,464 | 1,510 |
| 1989/10/25 | 8,265 | 8,444 | 8,265 | 8,444 | 4,026 |
| 1989/10/24 | 8,246 | 8,345 | 8,246 | 8,246 | 1,208 |
| 1989/10/23 | 8,246 | 8,246 | 8,246 | 8,246 | 1,208 |
| 1989/10/20 | 8,325 | 8,544 | 8,325 | 8,544 | 2,416 |
| 1989/10/19 | 8,236 | 8,524 | 8,236 | 8,524 | 906 |
| 1989/10/18 | 8,246 | 8,643 | 8,176 | 8,633 | 11,777 |
| 1989/10/17 | 8,444 | 8,544 | 8,345 | 8,345 | 6,342 |
| 1989/10/16 | 8,444 | 8,444 | 8,345 | 8,444 | 4,026 |
| 1989/10/13 | 8,444 | 8,643 | 8,444 | 8,544 | 6,342 |
| 1989/10/12 | 8,544 | 8,742 | 8,544 | 8,544 | 9,563 |
| 1989/10/11 | 8,395 | 8,941 | 8,395 | 8,941 | 31,809 |
| 1989/10/09 | 8,444 | 8,444 | 8,345 | 8,345 | 13,589 |
| 1989/10/06 | 8,345 | 8,544 | 8,246 | 8,444 | 14,898 |
| 1989/10/05 | 8,534 | 8,534 | 8,315 | 8,345 | 4,530 |
| 1989/10/04 | 8,504 | 8,593 | 8,444 | 8,593 | 32,312 |
| 1989/10/03 | 8,454 | 8,742 | 8,444 | 8,504 | 29,292 |
| 1989/10/02 | 8,047 | 8,345 | 7,997 | 8,345 | 27,279 |
| 1989/09/29 | 7,848 | 7,947 | 7,659 | 7,947 | 34,325 |
| 1989/09/28 | 7,620 | 7,848 | 7,610 | 7,848 | 4,429 |
| 1989/09/27 | 7,600 | 7,649 | 7,600 | 7,610 | 7,952 |
| 1989/09/26 | 7,649 | 7,749 | 7,600 | 7,600 | 4,832 |
| 1989/09/25 | 7,749 | 7,848 | 7,649 | 7,649 | 5,234 |
| 1989/09/22 | 7,749 | 7,749 | 7,550 | 7,550 | 11,878 |
| 1989/09/21 | 7,421 | 7,550 | 7,421 | 7,550 | 11,878 |
| 1989/09/20 | 7,411 | 7,421 | 7,411 | 7,421 | 5,738 |
| 1989/09/19 | 7,401 | 7,421 | 7,401 | 7,411 | 1,812 |
| 1989/09/18 | 7,401 | 7,401 | 7,401 | 7,401 | 805 |
| 1989/09/14 | 7,401 | 7,401 | 7,302 | 7,401 | 6,442 |
| 1989/09/13 | 7,351 | 7,451 | 7,302 | 7,401 | 5,738 |
| 1989/09/12 | 7,351 | 7,361 | 7,351 | 7,351 | 2,215 |
| 1989/09/11 | 7,401 | 7,401 | 7,351 | 7,361 | 2,013 |
| 1989/09/08 | 7,302 | 7,401 | 7,302 | 7,401 | 2,315 |
| 1989/09/07 | 7,431 | 7,431 | 7,401 | 7,401 | 5,033 |
| 1989/09/06 | 7,401 | 7,431 | 7,401 | 7,431 | 2,819 |
| 1989/09/05 | 7,431 | 7,431 | 7,401 | 7,401 | 805 |
| 1989/09/04 | 7,401 | 7,441 | 7,391 | 7,431 | 1,913 |
| 1989/09/01 | 7,431 | 7,441 | 7,431 | 7,441 | 503 |
| 1989/08/31 | 7,441 | 7,451 | 7,411 | 7,451 | 10,569 |
| 1989/08/30 | 7,451 | 7,451 | 7,421 | 7,421 | 13,388 |
| 1989/08/29 | 7,351 | 7,401 | 7,351 | 7,401 | 4,932 |
| 1989/08/28 | 7,401 | 7,431 | 7,351 | 7,421 | 9,059 |
| 1989/08/25 | 7,351 | 7,401 | 7,302 | 7,401 | 4,328 |
| 1989/08/24 | 7,302 | 7,381 | 7,292 | 7,381 | 4,832 |
| 1989/08/23 | 7,351 | 7,351 | 7,272 | 7,272 | 6,845 |
| 1989/08/22 | 7,351 | 7,351 | 7,302 | 7,312 | 9,764 |
| 1989/08/21 | 7,351 | 7,351 | 7,302 | 7,351 | 6,342 |
| 1989/08/18 | 7,302 | 7,332 | 7,302 | 7,332 | 805 |
| 1989/08/17 | 7,351 | 7,351 | 7,252 | 7,262 | 2,919 |
| 1989/08/15 | 7,183 | 7,302 | 7,183 | 7,302 | 2,617 |
| 1989/08/14 | 7,153 | 7,282 | 7,153 | 7,282 | 1,107 |
| 1989/08/11 | 7,202 | 7,282 | 7,202 | 7,252 | 6,040 |
| 1989/08/10 | 7,292 | 7,292 | 7,252 | 7,282 | 705 |
| 1989/08/09 | 7,202 | 7,302 | 7,202 | 7,302 | 1,711 |
| 1989/08/08 | 7,202 | 7,252 | 7,202 | 7,252 | 201 |
| 1989/08/07 | 7,183 | 7,183 | 7,153 | 7,163 | 805 |
| 1989/08/04 | 7,341 | 7,341 | 7,063 | 7,153 | 503 |
| 1989/08/03 | 7,361 | 7,381 | 7,302 | 7,351 | 7,952 |
| 1989/08/02 | 7,302 | 7,381 | 7,302 | 7,351 | 8,053 |
| 1989/08/01 | 7,302 | 7,351 | 7,302 | 7,351 | 4,530 |
| 1989/07/31 | 7,351 | 7,351 | 7,302 | 7,351 | 8,053 |
| 1989/07/28 | 7,302 | 7,312 | 7,302 | 7,302 | 3,221 |
| 1989/07/27 | 7,202 | 7,302 | 7,202 | 7,302 | 3,926 |
| 1989/07/26 | 7,153 | 7,202 | 7,153 | 7,202 | 6,241 |
| 1989/07/25 | 7,083 | 7,202 | 7,053 | 7,053 | 1,913 |
| 1989/07/24 | 7,034 | 7,202 | 7,034 | 7,183 | 1,812 |
| 1989/07/21 | 6,954 | 7,153 | 6,954 | 7,073 | 5,134 |
| 1989/07/20 | 7,053 | 7,063 | 6,954 | 6,954 | 1,409 |
| 1989/07/19 | 7,053 | 7,073 | 7,053 | 7,063 | 3,422 |
| 1989/07/18 | 7,073 | 7,073 | 7,073 | 7,073 | 805 |
| 1989/07/17 | 7,073 | 7,073 | 7,073 | 7,073 | 503 |
| 1989/07/14 | 7,053 | 7,063 | 7,053 | 7,063 | 2,315 |
| 1989/07/13 | 7,053 | 7,053 | 7,053 | 7,053 | 201 |
| 1989/07/12 | 7,083 | 7,083 | 7,083 | 7,083 | 403 |
| 1989/07/11 | 7,083 | 7,202 | 7,083 | 7,202 | 6,241 |
| 1989/07/10 | 7,053 | 7,153 | 7,053 | 7,153 | 1,107 |
| 1989/07/07 | 7,153 | 7,153 | 7,153 | 7,153 | 604 |
| 1989/07/06 | 7,103 | 7,103 | 7,103 | 7,103 | 403 |
| 1989/07/05 | 7,053 | 7,103 | 7,053 | 7,103 | 9,261 |
| 1989/07/04 | 7,053 | 7,063 | 7,053 | 7,063 | 403 |
| 1989/07/03 | 7,153 | 7,242 | 7,053 | 7,242 | 6,342 |
| 1989/06/30 | 7,153 | 7,153 | 7,153 | 7,153 | 2,617 |
| 1989/06/29 | 7,252 | 7,252 | 7,252 | 7,252 | 3,624 |
| 1989/06/28 | 7,153 | 7,401 | 7,153 | 7,401 | 15,703 |
| 1989/06/27 | 6,745 | 7,153 | 6,745 | 7,153 | 6,845 |
| 1989/06/27 | 1 -> 1.10 分割 | ||||
| 1989/06/26 | 7,659 | 7,798 | 7,659 | 7,749 | 15,200 |
| 1989/06/23 | 7,699 | 7,749 | 7,659 | 7,749 | 10,569 |
| 1989/06/22 | 7,739 | 7,789 | 7,739 | 7,749 | 8,556 |
| 1989/06/21 | 7,749 | 7,779 | 7,719 | 7,749 | 17,112 |
| 1989/06/20 | 7,789 | 7,798 | 7,739 | 7,749 | 6,543 |
| 1989/06/19 | 7,739 | 7,838 | 7,739 | 7,739 | 4,932 |
| 1989/06/16 | 7,669 | 7,798 | 7,669 | 7,759 | 6,140 |
| 1989/06/15 | 7,709 | 7,769 | 7,669 | 7,749 | 10,670 |
| 1989/06/14 | 7,669 | 7,749 | 7,669 | 7,709 | 5,536 |
| 1989/06/13 | 7,699 | 7,709 | 7,669 | 7,669 | 8,456 |
| 1989/06/12 | 7,669 | 7,699 | 7,669 | 7,699 | 4,228 |
| 1989/06/09 | 7,669 | 7,689 | 7,649 | 7,679 | 5,134 |
| 1989/06/08 | 7,610 | 7,669 | 7,610 | 7,649 | 4,026 |
| 1989/06/07 | 7,640 | 7,689 | 7,600 | 7,600 | 9,663 |
| 1989/06/06 | 7,550 | 7,560 | 7,550 | 7,560 | 2,819 |
| 1989/06/05 | 7,550 | 7,610 | 7,461 | 7,500 | 1,913 |
| 1989/06/02 | 7,530 | 7,600 | 7,471 | 7,550 | 2,215 |
| 1989/06/01 | 7,550 | 7,600 | 7,530 | 7,530 | 4,228 |
| 1989/05/31 | 7,451 | 7,530 | 7,451 | 7,530 | 6,140 |
| 1989/05/30 | 7,490 | 7,490 | 7,411 | 7,411 | 3,926 |
| 1989/05/29 | 7,530 | 7,530 | 7,451 | 7,520 | 2,517 |
| 1989/05/26 | 7,461 | 7,550 | 7,451 | 7,490 | 3,020 |
| 1989/05/25 | 7,510 | 7,550 | 7,451 | 7,451 | 4,731 |
| 1989/05/24 | 7,451 | 7,649 | 7,451 | 7,510 | 15,200 |
| 1989/05/23 | 7,411 | 7,451 | 7,401 | 7,451 | 3,825 |
| 1989/05/22 | 7,411 | 7,451 | 7,401 | 7,411 | 2,013 |
| 1989/05/19 | 7,441 | 7,451 | 7,401 | 7,401 | 2,315 |
| 1989/05/18 | 7,451 | 7,451 | 7,401 | 7,411 | 2,315 |
| 1989/05/17 | 7,441 | 7,451 | 7,401 | 7,401 | 7,348 |
| 1989/05/16 | 7,401 | 7,451 | 7,401 | 7,431 | 1,309 |
| 1989/05/15 | 7,421 | 7,451 | 7,351 | 7,411 | 1,309 |
| 1989/05/12 | 7,391 | 7,421 | 7,391 | 7,411 | 1,611 |
| 1989/05/11 | 7,391 | 7,441 | 7,391 | 7,391 | 2,013 |
| 1989/05/10 | 7,451 | 7,451 | 7,361 | 7,361 | 6,140 |
| 1989/05/09 | 7,550 | 7,550 | 7,401 | 7,481 | 15,703 |
| 1989/05/08 | 7,332 | 7,550 | 7,322 | 7,550 | 5,738 |
| 1989/05/02 | 7,212 | 7,312 | 7,202 | 7,212 | 7,751 |
| 1989/05/01 | 7,212 | 7,252 | 7,163 | 7,163 | 1,611 |
| 1989/04/28 | 7,202 | 7,202 | 7,143 | 7,202 | 3,523 |
| 1989/04/27 | 7,143 | 7,153 | 7,103 | 7,153 | 3,422 |
| 1989/04/26 | 7,143 | 7,153 | 7,143 | 7,143 | 1,309 |
| 1989/04/25 | 7,153 | 7,163 | 7,143 | 7,143 | 1,711 |
| 1989/04/24 | 7,202 | 7,202 | 7,153 | 7,153 | 805 |
| 1989/04/21 | 7,153 | 7,202 | 7,143 | 7,202 | 8,254 |
| 1989/04/20 | 7,143 | 7,202 | 7,133 | 7,143 | 3,120 |
| 1989/04/18 | 7,202 | 7,202 | 7,133 | 7,133 | 1,812 |
| 1989/04/17 | 7,143 | 7,252 | 7,143 | 7,252 | 5,335 |
| 1989/04/14 | 7,153 | 7,252 | 7,103 | 7,113 | 3,624 |
| 1989/04/13 | 7,153 | 7,173 | 7,153 | 7,153 | 3,120 |
| 1989/04/12 | 7,153 | 7,163 | 7,153 | 7,153 | 2,517 |
| 1989/04/11 | 7,252 | 7,252 | 7,153 | 7,153 | 1,510 |
| 1989/04/10 | 7,302 | 7,302 | 7,252 | 7,252 | 805 |
| 1989/04/07 | 7,153 | 7,302 | 7,143 | 7,302 | 2,819 |
| 1989/04/06 | 7,153 | 7,202 | 7,103 | 7,202 | 1,309 |
| 1989/04/05 | 7,202 | 7,202 | 7,153 | 7,153 | 1,208 |
| 1989/04/04 | 7,163 | 7,302 | 7,153 | 7,302 | 3,422 |
| 1989/04/03 | 7,063 | 7,252 | 7,063 | 7,252 | 7,852 |
| 1989/03/31 | 7,202 | 7,401 | 7,173 | 7,351 | 1,913 |
| 1989/03/30 | 7,351 | 7,351 | 7,351 | 7,351 | 201 |
| 1989/03/29 | 7,212 | 7,401 | 7,212 | 7,391 | 1,208 |
| 1989/03/28 | 7,073 | 7,073 | 7,073 | 7,073 | 1,107 |
| 1989/03/27 | 7,351 | 7,451 | 7,351 | 7,391 | 25,769 |
| 1989/03/24 | 7,302 | 7,451 | 7,302 | 7,451 | 503 |
| 1989/03/23 | 7,351 | 7,351 | 7,302 | 7,302 | 2,416 |
| 1989/03/22 | 7,351 | 7,351 | 7,302 | 7,351 | 4,127 |
| 1989/03/20 | 7,391 | 7,391 | 7,302 | 7,381 | 1,007 |
| 1989/03/17 | 7,391 | 7,391 | 7,302 | 7,302 | 1,510 |
| 1989/03/16 | 7,391 | 7,391 | 7,391 | 7,391 | 302 |
| 1989/03/15 | 7,302 | 7,391 | 7,302 | 7,302 | 3,120 |
| 1989/03/14 | 7,302 | 7,302 | 7,302 | 7,302 | 3,422 |
| 1989/03/13 | 7,351 | 7,361 | 7,202 | 7,302 | 3,926 |
| 1989/03/10 | 7,341 | 7,341 | 7,302 | 7,302 | 503 |
| 1989/03/09 | 7,421 | 7,421 | 7,401 | 7,401 | 1,913 |
| 1989/03/08 | 7,441 | 7,451 | 7,401 | 7,421 | 1,611 |
| 1989/03/07 | 7,411 | 7,451 | 7,411 | 7,451 | 302 |
| 1989/03/06 | 7,451 | 7,500 | 7,451 | 7,451 | 1,913 |
| 1989/03/03 | 7,500 | 7,500 | 7,451 | 7,451 | 604 |
| 1989/03/02 | 7,401 | 7,451 | 7,351 | 7,451 | 1,913 |
| 1989/03/01 | 7,490 | 7,490 | 7,401 | 7,401 | 2,718 |
| 1989/02/28 | 7,490 | 7,500 | 7,451 | 7,451 | 403 |
| 1989/02/27 | 7,540 | 7,540 | 7,500 | 7,500 | 2,114 |
| 1989/02/23 | 7,510 | 7,540 | 7,500 | 7,500 | 5,536 |
| 1989/02/22 | 7,550 | 7,550 | 7,451 | 7,451 | 6,543 |
| 1989/02/21 | 7,540 | 7,540 | 7,500 | 7,500 | 604 |
| 1989/02/20 | 7,540 | 7,540 | 7,451 | 7,451 | 2,517 |
| 1989/02/17 | 7,540 | 7,540 | 7,540 | 7,540 | 403 |
| 1989/02/16 | 7,451 | 7,550 | 7,451 | 7,451 | 805 |
| 1989/02/15 | 7,640 | 7,640 | 7,540 | 7,540 | 2,315 |
| 1989/02/13 | 7,540 | 7,540 | 7,540 | 7,540 | 705 |
| 1989/02/10 | 7,739 | 7,739 | 7,649 | 7,739 | 3,523 |
| 1989/02/09 | 7,699 | 7,739 | 7,600 | 7,739 | 3,825 |
| 1989/02/08 | 7,649 | 7,649 | 7,640 | 7,640 | 4,228 |
| 1989/02/07 | 7,649 | 7,739 | 7,630 | 7,649 | 3,221 |
| 1989/02/06 | 7,679 | 7,679 | 7,580 | 7,649 | 7,046 |
| 1989/02/03 | 7,580 | 7,580 | 7,580 | 7,580 | 6,744 |
| 1989/02/02 | 7,630 | 7,630 | 7,580 | 7,580 | 1,611 |
| 1989/02/01 | 7,649 | 7,729 | 7,550 | 7,649 | 3,020 |
| 1989/01/31 | 7,749 | 7,749 | 7,649 | 7,649 | 3,825 |
| 1989/01/30 | 7,659 | 7,659 | 7,500 | 7,649 | 1,309 |
| 1989/01/28 | 7,679 | 7,679 | 7,649 | 7,649 | 3,221 |
| 1989/01/27 | 7,848 | 7,848 | 7,649 | 7,649 | 1,309 |
| 1989/01/26 | 7,918 | 7,918 | 7,848 | 7,848 | 2,114 |
| 1989/01/25 | 7,848 | 7,898 | 7,798 | 7,848 | 7,550 |
| 1989/01/24 | 7,659 | 7,848 | 7,649 | 7,749 | 9,160 |
| 1989/01/23 | 7,500 | 7,749 | 7,500 | 7,600 | 6,946 |
| 1989/01/20 | 7,401 | 7,451 | 7,401 | 7,451 | 3,523 |
| 1989/01/19 | 7,371 | 7,500 | 7,371 | 7,401 | 12,985 |
| 1989/01/18 | 7,252 | 7,401 | 7,252 | 7,401 | 11,475 |
| 1989/01/17 | 7,242 | 7,302 | 7,153 | 7,242 | 3,926 |
| 1989/01/13 | 7,252 | 7,252 | 7,242 | 7,242 | 604 |
| 1989/01/12 | 7,153 | 7,252 | 7,053 | 7,252 | 7,751 |
| 1989/01/11 | 7,153 | 7,153 | 7,153 | 7,153 | 8,355 |
| 1989/01/10 | 7,103 | 7,153 | 7,093 | 7,093 | 6,442 |
| 1989/01/09 | 7,153 | 7,153 | 7,093 | 7,093 | 2,517 |
| 1989/01/06 | 7,252 | 7,252 | 7,103 | 7,103 | 1,409 |
| 1989/01/05 | 7,252 | 7,292 | 7,252 | 7,292 | 2,416 |
| 1989/01/04 | 7,302 | 7,302 | 7,173 | 7,183 | 3,221 |