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 |
|---|---|---|---|---|---|
| 1991/12/30 | 6,656 | 6,656 | 6,656 | 6,656 | 101 |
| 1991/12/27 | 6,656 | 6,656 | 6,656 | 6,656 | 604 |
| 1991/12/26 | 6,557 | 6,557 | 6,557 | 6,557 | 1,309 |
| 1991/12/25 | 6,656 | 6,656 | 6,557 | 6,557 | 403 |
| 1991/12/24 | 6,755 | 6,755 | 6,755 | 6,755 | 2,013 |
| 1991/12/20 | 6,656 | 6,755 | 6,656 | 6,755 | 2,013 |
| 1991/12/19 | 6,656 | 6,656 | 6,656 | 6,656 | 2,517 |
| 1991/12/18 | 6,755 | 6,755 | 6,755 | 6,755 | 2,013 |
| 1991/12/16 | 6,755 | 6,755 | 6,745 | 6,745 | 503 |
| 1991/12/13 | 6,745 | 6,755 | 6,745 | 6,755 | 15,804 |
| 1991/12/11 | 6,745 | 6,745 | 6,745 | 6,745 | 201 |
| 1991/12/10 | 6,755 | 6,755 | 6,755 | 6,755 | 503 |
| 1991/12/09 | 6,755 | 6,755 | 6,557 | 6,755 | 3,322 |
| 1991/12/06 | 6,755 | 6,755 | 6,755 | 6,755 | 5,939 |
| 1991/12/05 | 6,755 | 6,755 | 6,745 | 6,755 | 7,449 |
| 1991/12/04 | 6,567 | 6,755 | 6,567 | 6,755 | 8,053 |
| 1991/12/03 | 6,457 | 6,567 | 6,457 | 6,567 | 604 |
| 1991/12/02 | 6,457 | 6,457 | 6,457 | 6,457 | 201 |
| 1991/11/29 | 6,557 | 6,557 | 6,557 | 6,557 | 2,718 |
| 1991/11/28 | 6,557 | 6,557 | 6,557 | 6,557 | 9,462 |
| 1991/11/27 | 6,656 | 6,755 | 6,656 | 6,755 | 7,248 |
| 1991/11/26 | 6,557 | 6,656 | 6,557 | 6,656 | 5,033 |
| 1991/11/25 | 6,557 | 6,557 | 6,358 | 6,358 | 10,871 |
| 1991/11/22 | 6,557 | 6,656 | 6,358 | 6,358 | 8,456 |
| 1991/11/21 | 6,259 | 6,259 | 6,259 | 6,259 | 201 |
| 1991/11/20 | 6,159 | 6,159 | 6,110 | 6,110 | 2,517 |
| 1991/11/19 | 6,259 | 6,259 | 6,259 | 6,259 | 302 |
| 1991/11/18 | 6,457 | 6,457 | 6,457 | 6,457 | 503 |
| 1991/11/14 | 6,557 | 6,666 | 6,557 | 6,656 | 3,523 |
| 1991/11/13 | 6,507 | 6,507 | 6,507 | 6,507 | 1,107 |
| 1991/11/12 | 6,457 | 6,457 | 6,308 | 6,308 | 906 |
| 1991/11/11 | 6,358 | 6,358 | 6,358 | 6,358 | 805 |
| 1991/11/08 | 6,368 | 6,557 | 6,368 | 6,557 | 2,114 |
| 1991/11/07 | 6,408 | 6,408 | 6,408 | 6,408 | 5,033 |
| 1991/11/06 | 6,408 | 6,457 | 6,408 | 6,408 | 13,086 |
| 1991/11/05 | 6,308 | 6,457 | 6,259 | 6,457 | 6,644 |
| 1991/10/31 | 6,308 | 6,308 | 6,279 | 6,308 | 3,221 |
| 1991/10/30 | 6,358 | 6,358 | 6,358 | 6,358 | 101 |
| 1991/10/29 | 6,308 | 6,308 | 6,308 | 6,308 | 201 |
| 1991/10/28 | 6,308 | 6,308 | 6,308 | 6,308 | 3,724 |
| 1991/10/25 | 6,308 | 6,308 | 6,308 | 6,308 | 201 |
| 1991/10/24 | 6,279 | 6,279 | 6,279 | 6,279 | 2,215 |
| 1991/10/22 | 6,279 | 6,308 | 6,279 | 6,308 | 2,517 |
| 1991/10/21 | 6,308 | 6,308 | 6,279 | 6,279 | 6,442 |
| 1991/10/18 | 6,308 | 6,308 | 6,279 | 6,279 | 705 |
| 1991/10/17 | 6,279 | 6,279 | 6,279 | 6,279 | 705 |
| 1991/10/16 | 6,279 | 6,279 | 6,259 | 6,279 | 503 |
| 1991/10/14 | 6,308 | 6,308 | 6,308 | 6,308 | 1,007 |
| 1991/10/11 | 6,358 | 6,358 | 6,358 | 6,358 | 302 |
| 1991/10/09 | 6,318 | 6,368 | 6,249 | 6,288 | 1,812 |
| 1991/10/08 | 6,338 | 6,338 | 6,338 | 6,338 | 101 |
| 1991/10/07 | 6,318 | 6,328 | 6,318 | 6,328 | 201 |
| 1991/10/04 | 6,298 | 6,308 | 6,288 | 6,298 | 5,134 |
| 1991/10/03 | 6,298 | 6,298 | 6,279 | 6,298 | 1,812 |
| 1991/10/02 | 6,298 | 6,408 | 6,298 | 6,298 | 2,215 |
| 1991/10/01 | 6,378 | 6,378 | 6,378 | 6,378 | 201 |
| 1991/09/30 | 6,557 | 6,557 | 6,378 | 6,378 | 302 |
| 1991/09/27 | 6,358 | 6,358 | 6,358 | 6,358 | 1,007 |
| 1991/09/25 | 6,358 | 6,358 | 6,358 | 6,358 | 403 |
| 1991/09/24 | 6,209 | 6,358 | 6,209 | 6,358 | 1,107 |
| 1991/09/20 | 6,209 | 6,259 | 6,209 | 6,209 | 4,127 |
| 1991/09/19 | 6,110 | 6,129 | 6,110 | 6,129 | 705 |
| 1991/09/18 | 6,179 | 6,179 | 6,110 | 6,110 | 4,228 |
| 1991/09/17 | 6,080 | 6,110 | 6,080 | 6,110 | 5,234 |
| 1991/09/13 | 6,080 | 6,110 | 6,080 | 6,110 | 5,939 |
| 1991/09/12 | 6,110 | 6,110 | 6,110 | 6,110 | 2,215 |
| 1991/09/11 | 6,159 | 6,159 | 6,110 | 6,110 | 1,711 |
| 1991/09/10 | 6,179 | 6,179 | 6,179 | 6,179 | 302 |
| 1991/09/09 | 6,179 | 6,179 | 6,179 | 6,179 | 604 |
| 1991/09/06 | 6,219 | 6,219 | 6,219 | 6,219 | 705 |
| 1991/09/05 | 6,159 | 6,219 | 6,159 | 6,219 | 503 |
| 1991/09/04 | 6,159 | 6,159 | 6,159 | 6,159 | 201 |
| 1991/09/03 | 6,159 | 6,159 | 6,159 | 6,159 | 805 |
| 1991/09/02 | 6,209 | 6,209 | 6,110 | 6,110 | 302 |
| 1991/08/30 | 6,110 | 6,110 | 6,110 | 6,110 | 604 |
| 1991/08/28 | 6,110 | 6,110 | 6,110 | 6,110 | 604 |
| 1991/08/27 | 6,388 | 6,388 | 6,060 | 6,060 | 4,530 |
| 1991/08/26 | 6,378 | 6,388 | 6,378 | 6,388 | 1,812 |
| 1991/08/23 | 6,735 | 6,735 | 6,388 | 6,388 | 4,530 |
| 1991/08/22 | 6,557 | 6,735 | 6,557 | 6,735 | 604 |
| 1991/08/21 | 6,457 | 6,457 | 6,457 | 6,457 | 805 |
| 1991/08/20 | 6,646 | 6,656 | 6,457 | 6,457 | 604 |
| 1991/08/19 | 6,586 | 6,686 | 6,586 | 6,686 | 503 |
| 1991/08/16 | 6,586 | 6,586 | 6,586 | 6,586 | 302 |
| 1991/08/15 | 6,606 | 6,606 | 6,596 | 6,596 | 2,315 |
| 1991/08/14 | 6,606 | 6,606 | 6,606 | 6,606 | 403 |
| 1991/08/13 | 6,596 | 6,596 | 6,596 | 6,596 | 1,007 |
| 1991/08/12 | 6,726 | 6,726 | 6,606 | 6,606 | 1,007 |
| 1991/08/09 | 6,656 | 6,656 | 6,616 | 6,626 | 8,355 |
| 1991/08/08 | 6,646 | 6,676 | 6,626 | 6,626 | 6,946 |
| 1991/08/07 | 6,606 | 6,616 | 6,557 | 6,616 | 302 |
| 1991/08/06 | 6,616 | 6,616 | 6,616 | 6,616 | 201 |
| 1991/08/05 | 6,577 | 6,626 | 6,557 | 6,626 | 1,812 |
| 1991/08/02 | 6,577 | 6,626 | 6,527 | 6,577 | 1,510 |
| 1991/08/01 | 6,557 | 6,557 | 6,557 | 6,557 | 1,409 |
| 1991/07/30 | 6,656 | 6,656 | 6,557 | 6,557 | 1,409 |
| 1991/07/29 | 6,755 | 6,755 | 6,557 | 6,557 | 906 |
| 1991/07/26 | 6,656 | 6,755 | 6,656 | 6,755 | 1,913 |
| 1991/07/25 | 6,636 | 6,656 | 6,636 | 6,656 | 1,208 |
| 1991/07/24 | 6,735 | 6,735 | 6,457 | 6,457 | 2,013 |
| 1991/07/23 | 6,745 | 6,745 | 6,735 | 6,735 | 705 |
| 1991/07/22 | 6,755 | 6,755 | 6,755 | 6,755 | 1,711 |
| 1991/07/19 | 6,755 | 6,755 | 6,755 | 6,755 | 5,637 |
| 1991/07/18 | 6,557 | 6,557 | 6,557 | 6,557 | 403 |
| 1991/07/17 | 6,656 | 6,656 | 6,457 | 6,557 | 1,107 |
| 1991/07/16 | 6,755 | 6,755 | 6,755 | 6,755 | 604 |
| 1991/07/15 | 6,755 | 6,755 | 6,706 | 6,755 | 9,764 |
| 1991/07/12 | 6,557 | 6,557 | 6,557 | 6,557 | 101 |
| 1991/07/11 | 6,745 | 6,745 | 6,557 | 6,557 | 2,315 |
| 1991/07/10 | 6,656 | 6,745 | 6,656 | 6,745 | 1,309 |
| 1991/07/09 | 6,259 | 6,259 | 6,259 | 6,259 | 403 |
| 1991/07/08 | 6,706 | 6,706 | 6,358 | 6,358 | 2,416 |
| 1991/07/05 | 6,706 | 6,706 | 6,706 | 6,706 | 201 |
| 1991/07/04 | 6,706 | 6,706 | 6,706 | 6,706 | 503 |
| 1991/07/03 | 6,706 | 6,706 | 6,706 | 6,706 | 906 |
| 1991/07/02 | 6,855 | 6,855 | 6,805 | 6,805 | 1,309 |
| 1991/07/01 | 6,875 | 6,904 | 6,805 | 6,805 | 1,812 |
| 1991/06/28 | 6,855 | 6,904 | 6,805 | 6,805 | 1,107 |
| 1991/06/27 | 6,934 | 6,934 | 6,934 | 6,934 | 906 |
| 1991/06/26 | 6,944 | 6,944 | 6,934 | 6,934 | 1,208 |
| 1991/06/25 | 6,805 | 6,944 | 6,805 | 6,944 | 1,107 |
| 1991/06/24 | 6,934 | 6,944 | 6,805 | 6,944 | 5,033 |
| 1991/06/21 | 6,646 | 6,954 | 6,646 | 6,934 | 8,053 |
| 1991/06/20 | 6,656 | 6,656 | 6,547 | 6,547 | 2,517 |
| 1991/06/19 | 6,646 | 6,656 | 6,646 | 6,646 | 3,322 |
| 1991/06/18 | 6,656 | 6,656 | 6,646 | 6,646 | 2,617 |
| 1991/06/17 | 6,706 | 6,706 | 6,656 | 6,656 | 1,711 |
| 1991/06/14 | 6,706 | 6,706 | 6,467 | 6,467 | 4,630 |
| 1991/06/13 | 6,805 | 6,805 | 6,706 | 6,706 | 805 |
| 1991/06/12 | 6,904 | 6,904 | 6,805 | 6,805 | 705 |
| 1991/06/11 | 6,765 | 6,765 | 6,755 | 6,765 | 906 |
| 1991/06/10 | 6,765 | 6,765 | 6,755 | 6,755 | 1,611 |
| 1991/06/07 | 6,646 | 6,755 | 6,646 | 6,755 | 2,919 |
| 1991/06/06 | 6,616 | 6,626 | 6,616 | 6,626 | 906 |
| 1991/06/05 | 6,567 | 6,596 | 6,567 | 6,596 | 1,107 |
| 1991/06/04 | 6,557 | 6,567 | 6,557 | 6,557 | 805 |
| 1991/06/03 | 6,557 | 6,557 | 6,557 | 6,557 | 1,007 |
| 1991/05/31 | 6,755 | 6,755 | 6,755 | 6,755 | 403 |
| 1991/05/30 | 6,706 | 6,706 | 6,656 | 6,706 | 1,711 |
| 1991/05/29 | 6,755 | 6,755 | 6,656 | 6,656 | 2,315 |
| 1991/05/28 | 7,004 | 7,004 | 6,706 | 6,706 | 2,114 |
| 1991/05/27 | 6,954 | 6,954 | 6,944 | 6,954 | 2,315 |
| 1991/05/24 | 6,954 | 6,954 | 6,904 | 6,954 | 1,309 |
| 1991/05/23 | 6,855 | 6,904 | 6,855 | 6,904 | 1,611 |
| 1991/05/22 | 6,656 | 6,706 | 6,557 | 6,706 | 3,523 |
| 1991/05/21 | 6,656 | 6,855 | 6,656 | 6,656 | 3,322 |
| 1991/05/20 | 6,656 | 6,656 | 6,656 | 6,656 | 403 |
| 1991/05/17 | 6,557 | 6,557 | 6,557 | 6,557 | 101 |
| 1991/05/16 | 6,954 | 6,954 | 6,954 | 6,954 | 101 |
| 1991/05/15 | 6,855 | 6,855 | 6,855 | 6,855 | 1,007 |
| 1991/05/14 | 6,855 | 6,855 | 6,855 | 6,855 | 1,208 |
| 1991/05/10 | 6,944 | 6,944 | 6,855 | 6,855 | 201 |
| 1991/05/09 | 6,944 | 6,944 | 6,944 | 6,944 | 201 |
| 1991/05/08 | 6,944 | 6,944 | 6,944 | 6,944 | 201 |
| 1991/05/02 | 6,954 | 6,954 | 6,855 | 6,944 | 1,309 |
| 1991/05/01 | 6,954 | 6,954 | 6,954 | 6,954 | 604 |
| 1991/04/30 | 6,954 | 6,954 | 6,924 | 6,944 | 403 |
| 1991/04/26 | 7,034 | 7,034 | 6,964 | 6,964 | 906 |
| 1991/04/25 | 7,034 | 7,034 | 7,034 | 7,034 | 403 |
| 1991/04/24 | 7,034 | 7,034 | 7,024 | 7,024 | 503 |
| 1991/04/23 | 7,053 | 7,053 | 7,034 | 7,034 | 604 |
| 1991/04/22 | 7,053 | 7,053 | 7,034 | 7,053 | 1,007 |
| 1991/04/19 | 7,014 | 7,053 | 7,014 | 7,053 | 2,013 |
| 1991/04/18 | 7,004 | 7,014 | 7,004 | 7,014 | 1,711 |
| 1991/04/17 | 7,053 | 7,053 | 6,954 | 6,954 | 604 |
| 1991/04/15 | 7,053 | 7,053 | 7,043 | 7,043 | 1,107 |
| 1991/04/12 | 6,954 | 6,954 | 6,954 | 6,954 | 1,007 |
| 1991/04/11 | 6,984 | 6,984 | 6,984 | 6,984 | 201 |
| 1991/04/10 | 6,884 | 6,884 | 6,884 | 6,884 | 201 |
| 1991/04/09 | 7,053 | 7,053 | 6,984 | 6,984 | 1,711 |
| 1991/04/08 | 7,143 | 7,143 | 7,083 | 7,143 | 1,510 |
| 1991/04/05 | 6,934 | 6,954 | 6,934 | 6,954 | 1,007 |
| 1991/04/04 | 6,944 | 6,944 | 6,924 | 6,934 | 1,611 |
| 1991/04/03 | 6,954 | 6,954 | 6,904 | 6,904 | 3,120 |
| 1991/04/02 | 6,954 | 6,954 | 6,954 | 6,954 | 302 |
| 1991/04/01 | 6,596 | 6,696 | 6,596 | 6,696 | 503 |
| 1991/03/28 | 6,894 | 6,894 | 6,894 | 6,894 | 201 |
| 1991/03/27 | 6,835 | 6,835 | 6,835 | 6,835 | 705 |
| 1991/03/25 | 7,133 | 7,153 | 7,133 | 7,153 | 1,107 |
| 1991/03/22 | 7,143 | 7,143 | 7,143 | 7,143 | 101 |
| 1991/03/20 | 7,153 | 7,153 | 7,143 | 7,143 | 2,416 |
| 1991/03/19 | 7,202 | 7,202 | 7,153 | 7,153 | 2,718 |
| 1991/03/18 | 7,103 | 7,202 | 7,103 | 7,202 | 805 |
| 1991/03/15 | 7,133 | 7,202 | 7,133 | 7,202 | 1,309 |
| 1991/03/14 | 7,153 | 7,153 | 7,053 | 7,053 | 1,309 |
| 1991/03/13 | 7,341 | 7,341 | 7,202 | 7,202 | 8,758 |
| 1991/03/12 | 7,341 | 7,431 | 7,341 | 7,351 | 5,637 |
| 1991/03/11 | 7,302 | 7,431 | 7,292 | 7,341 | 4,530 |
| 1991/03/07 | 7,004 | 7,004 | 6,904 | 6,904 | 3,322 |
| 1991/03/06 | 6,954 | 6,954 | 6,954 | 6,954 | 4,630 |
| 1991/03/05 | 6,855 | 6,954 | 6,855 | 6,954 | 1,208 |
| 1991/03/04 | 6,884 | 6,954 | 6,855 | 6,855 | 1,208 |
| 1991/03/01 | 6,855 | 6,954 | 6,855 | 6,954 | 3,020 |
| 1991/02/28 | 6,954 | 6,954 | 6,954 | 6,954 | 906 |
| 1991/02/27 | 6,855 | 6,904 | 6,855 | 6,904 | 1,107 |
| 1991/02/26 | 7,053 | 7,053 | 6,855 | 6,855 | 3,322 |
| 1991/02/22 | 6,944 | 6,954 | 6,944 | 6,954 | 1,107 |
| 1991/02/21 | 6,954 | 6,954 | 6,944 | 6,954 | 2,919 |
| 1991/02/20 | 6,855 | 6,954 | 6,785 | 6,954 | 2,919 |
| 1991/02/19 | 6,706 | 6,884 | 6,706 | 6,884 | 604 |
| 1991/02/18 | 6,666 | 6,706 | 6,656 | 6,706 | 705 |
| 1991/02/15 | 6,656 | 6,656 | 6,656 | 6,656 | 101 |
| 1991/02/14 | 6,557 | 6,557 | 6,457 | 6,457 | 2,215 |
| 1991/02/13 | 6,457 | 6,606 | 6,457 | 6,457 | 2,617 |
| 1991/02/12 | 6,457 | 6,457 | 6,457 | 6,457 | 2,315 |
| 1991/02/08 | 6,358 | 6,408 | 6,358 | 6,408 | 2,819 |
| 1991/02/07 | 6,358 | 6,358 | 6,259 | 6,259 | 3,221 |
| 1991/02/06 | 6,189 | 6,358 | 6,159 | 6,259 | 3,020 |
| 1991/02/05 | 6,199 | 6,209 | 6,179 | 6,209 | 2,416 |
| 1991/02/01 | 6,259 | 6,259 | 6,159 | 6,259 | 1,510 |
| 1991/01/31 | 6,368 | 6,368 | 6,308 | 6,308 | 302 |
| 1991/01/30 | 6,408 | 6,408 | 6,408 | 6,408 | 503 |
| 1991/01/29 | 6,408 | 6,408 | 6,358 | 6,358 | 201 |
| 1991/01/28 | 6,408 | 6,408 | 6,408 | 6,408 | 101 |
| 1991/01/25 | 6,408 | 6,457 | 6,358 | 6,447 | 1,409 |
| 1991/01/24 | 6,358 | 6,418 | 6,338 | 6,338 | 5,637 |
| 1991/01/23 | 6,408 | 6,408 | 6,358 | 6,358 | 2,819 |
| 1991/01/22 | 6,358 | 6,447 | 6,358 | 6,358 | 9,663 |
| 1991/01/21 | 6,308 | 6,457 | 6,308 | 6,457 | 3,120 |
| 1991/01/18 | 6,298 | 6,308 | 6,298 | 6,308 | 403 |
| 1991/01/17 | 6,308 | 6,308 | 6,308 | 6,308 | 4,127 |
| 1991/01/16 | 6,358 | 6,358 | 6,358 | 6,358 | 2,718 |
| 1991/01/14 | 6,259 | 6,358 | 6,259 | 6,358 | 3,322 |
| 1991/01/11 | 6,358 | 6,358 | 6,358 | 6,358 | 101 |
| 1991/01/10 | 6,358 | 6,358 | 6,358 | 6,358 | 3,422 |
| 1991/01/09 | 6,358 | 6,358 | 6,358 | 6,358 | 3,221 |
| 1991/01/08 | 6,348 | 6,358 | 6,348 | 6,358 | 201 |
| 1991/01/07 | 6,348 | 6,348 | 6,209 | 6,209 | 1,007 |
| 1991/01/04 | 6,398 | 6,398 | 6,398 | 6,398 | 201 |