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 |
|---|---|---|---|---|---|
| 1992/12/30 | 5,812 | 5,822 | 5,812 | 5,812 | 5,436 |
| 1992/12/29 | 5,861 | 5,861 | 5,762 | 5,812 | 5,134 |
| 1992/12/28 | 6,000 | 6,000 | 5,911 | 5,911 | 302 |
| 1992/12/25 | 5,911 | 6,060 | 5,911 | 6,060 | 302 |
| 1992/12/24 | 6,060 | 6,060 | 5,861 | 5,861 | 604 |
| 1992/12/22 | 6,080 | 6,080 | 6,060 | 6,060 | 403 |
| 1992/12/21 | 6,000 | 6,159 | 6,000 | 6,060 | 7,952 |
| 1992/12/18 | 5,961 | 5,990 | 5,961 | 5,990 | 403 |
| 1992/12/17 | 5,961 | 5,961 | 5,961 | 5,961 | 302 |
| 1992/12/16 | 6,060 | 6,060 | 6,060 | 6,060 | 1,611 |
| 1992/12/15 | 5,961 | 6,060 | 5,961 | 5,961 | 7,550 |
| 1992/12/14 | 5,961 | 6,060 | 5,961 | 6,060 | 1,309 |
| 1992/12/11 | 5,792 | 5,961 | 5,792 | 5,961 | 1,309 |
| 1992/12/10 | 5,961 | 5,961 | 5,911 | 5,911 | 1,107 |
| 1992/12/07 | 5,871 | 5,871 | 5,871 | 5,871 | 302 |
| 1992/12/04 | 5,961 | 5,961 | 5,861 | 5,861 | 302 |
| 1992/12/03 | 5,921 | 5,921 | 5,921 | 5,921 | 503 |
| 1992/12/01 | 6,060 | 6,060 | 5,861 | 5,861 | 2,215 |
| 1992/11/30 | 6,060 | 6,060 | 6,060 | 6,060 | 302 |
| 1992/11/27 | 5,961 | 6,060 | 5,961 | 6,060 | 2,819 |
| 1992/11/26 | 5,762 | 5,961 | 5,762 | 5,961 | 3,825 |
| 1992/11/25 | 5,663 | 5,712 | 5,663 | 5,663 | 1,711 |
| 1992/11/20 | 5,702 | 5,762 | 5,702 | 5,762 | 1,208 |
| 1992/11/19 | 5,424 | 5,424 | 5,424 | 5,424 | 1,812 |
| 1992/11/18 | 5,543 | 5,543 | 5,543 | 5,543 | 201 |
| 1992/11/17 | 5,444 | 5,444 | 5,444 | 5,444 | 302 |
| 1992/11/13 | 5,722 | 5,802 | 5,722 | 5,802 | 604 |
| 1992/11/11 | 5,573 | 5,573 | 5,424 | 5,424 | 604 |
| 1992/11/10 | 5,474 | 5,474 | 5,474 | 5,474 | 1,309 |
| 1992/11/09 | 5,682 | 5,682 | 5,573 | 5,573 | 1,711 |
| 1992/11/06 | 5,712 | 5,712 | 5,712 | 5,712 | 201 |
| 1992/11/04 | 5,762 | 5,861 | 5,762 | 5,861 | 1,007 |
| 1992/11/02 | 5,762 | 5,762 | 5,762 | 5,762 | 302 |
| 1992/10/30 | 5,722 | 5,762 | 5,722 | 5,762 | 19,226 |
| 1992/10/28 | 5,673 | 5,712 | 5,673 | 5,712 | 1,107 |
| 1992/10/27 | 5,583 | 5,663 | 5,583 | 5,663 | 604 |
| 1992/10/26 | 5,583 | 5,583 | 5,583 | 5,583 | 201 |
| 1992/10/23 | 5,573 | 5,573 | 5,573 | 5,573 | 503 |
| 1992/10/22 | 5,573 | 5,573 | 5,573 | 5,573 | 1,007 |
| 1992/10/21 | 5,613 | 5,613 | 5,563 | 5,563 | 7,046 |
| 1992/10/20 | 5,613 | 5,613 | 5,613 | 5,613 | 604 |
| 1992/10/19 | 5,643 | 5,643 | 5,633 | 5,633 | 5,134 |
| 1992/10/16 | 5,643 | 5,643 | 5,643 | 5,643 | 403 |
| 1992/10/15 | 5,643 | 5,643 | 5,643 | 5,643 | 503 |
| 1992/10/13 | 5,643 | 5,643 | 5,643 | 5,643 | 503 |
| 1992/10/12 | 5,643 | 5,682 | 5,643 | 5,682 | 604 |
| 1992/10/07 | 5,762 | 5,762 | 5,682 | 5,682 | 1,812 |
| 1992/10/06 | 5,762 | 5,762 | 5,762 | 5,762 | 906 |
| 1992/10/05 | 5,772 | 5,772 | 5,762 | 5,762 | 2,013 |
| 1992/10/02 | 5,961 | 5,961 | 5,812 | 5,812 | 906 |
| 1992/09/30 | 6,050 | 6,050 | 5,961 | 6,040 | 1,208 |
| 1992/09/28 | 5,971 | 5,971 | 5,971 | 5,971 | 1,812 |
| 1992/09/25 | 5,990 | 6,060 | 5,990 | 6,060 | 1,409 |
| 1992/09/24 | 6,159 | 6,159 | 6,129 | 6,159 | 9,361 |
| 1992/09/22 | 6,159 | 6,159 | 6,159 | 6,159 | 3,020 |
| 1992/09/21 | 6,259 | 6,259 | 6,159 | 6,159 | 705 |
| 1992/09/18 | 6,159 | 6,159 | 6,159 | 6,159 | 3,322 |
| 1992/09/17 | 6,159 | 6,159 | 6,060 | 6,149 | 3,422 |
| 1992/09/16 | 6,159 | 6,159 | 6,159 | 6,159 | 1,007 |
| 1992/09/14 | 6,110 | 6,209 | 6,060 | 6,060 | 3,624 |
| 1992/09/11 | 6,060 | 6,159 | 6,060 | 6,110 | 2,617 |
| 1992/09/10 | 6,159 | 6,159 | 6,159 | 6,159 | 1,611 |
| 1992/09/09 | 6,060 | 6,159 | 5,961 | 6,159 | 4,429 |
| 1992/09/07 | 6,060 | 6,060 | 5,971 | 6,050 | 2,819 |
| 1992/09/04 | 5,971 | 6,159 | 5,971 | 6,060 | 1,711 |
| 1992/09/02 | 6,358 | 6,358 | 6,060 | 6,259 | 1,812 |
| 1992/09/01 | 6,457 | 6,457 | 6,269 | 6,269 | 3,020 |
| 1992/08/31 | 6,259 | 6,259 | 6,259 | 6,259 | 1,107 |
| 1992/08/28 | 5,871 | 5,881 | 5,871 | 5,871 | 403 |
| 1992/08/27 | 5,663 | 5,673 | 5,663 | 5,673 | 906 |
| 1992/08/26 | 5,663 | 5,663 | 5,663 | 5,663 | 101 |
| 1992/08/25 | 5,812 | 5,812 | 5,663 | 5,663 | 1,007 |
| 1992/08/24 | 5,663 | 5,712 | 5,663 | 5,712 | 3,926 |
| 1992/08/21 | 5,563 | 5,692 | 5,504 | 5,692 | 1,107 |
| 1992/08/20 | 5,265 | 5,504 | 5,265 | 5,504 | 1,107 |
| 1992/08/18 | 5,335 | 5,365 | 5,285 | 5,285 | 3,322 |
| 1992/08/17 | 5,424 | 5,454 | 5,424 | 5,424 | 5,335 |
| 1992/08/14 | 5,424 | 5,424 | 5,424 | 5,424 | 403 |
| 1992/08/13 | 5,553 | 5,553 | 5,484 | 5,484 | 503 |
| 1992/08/11 | 5,563 | 5,563 | 5,563 | 5,563 | 101 |
| 1992/08/10 | 5,563 | 5,563 | 5,563 | 5,563 | 1,107 |
| 1992/08/07 | 5,563 | 5,563 | 5,563 | 5,563 | 302 |
| 1992/08/06 | 5,563 | 5,563 | 5,563 | 5,563 | 1,007 |
| 1992/08/05 | 5,623 | 5,623 | 5,623 | 5,623 | 1,107 |
| 1992/08/04 | 5,583 | 5,583 | 5,583 | 5,583 | 101 |
| 1992/08/03 | 5,583 | 5,583 | 5,583 | 5,583 | 302 |
| 1992/07/31 | 5,663 | 5,663 | 5,583 | 5,663 | 2,013 |
| 1992/07/30 | 5,563 | 5,663 | 5,563 | 5,663 | 1,107 |
| 1992/07/29 | 5,563 | 5,563 | 5,563 | 5,563 | 101 |
| 1992/07/28 | 5,583 | 5,583 | 5,583 | 5,583 | 1,510 |
| 1992/07/27 | 5,583 | 5,583 | 5,583 | 5,583 | 101 |
| 1992/07/24 | 5,663 | 5,663 | 5,643 | 5,663 | 2,517 |
| 1992/07/23 | 5,663 | 5,663 | 5,663 | 5,663 | 1,208 |
| 1992/07/22 | 5,673 | 5,673 | 5,663 | 5,663 | 805 |
| 1992/07/21 | 5,623 | 5,663 | 5,623 | 5,663 | 1,208 |
| 1992/07/20 | 5,623 | 5,623 | 5,623 | 5,623 | 2,114 |
| 1992/07/17 | 5,633 | 5,653 | 5,633 | 5,653 | 201 |
| 1992/07/16 | 5,643 | 5,643 | 5,563 | 5,563 | 1,208 |
| 1992/07/15 | 5,653 | 5,653 | 5,653 | 5,653 | 201 |
| 1992/07/10 | 5,663 | 5,663 | 5,663 | 5,663 | 503 |
| 1992/07/09 | 5,573 | 5,573 | 5,563 | 5,573 | 503 |
| 1992/07/08 | 5,563 | 5,573 | 5,563 | 5,563 | 705 |
| 1992/07/07 | 5,484 | 5,494 | 5,484 | 5,494 | 805 |
| 1992/07/06 | 5,851 | 5,851 | 5,851 | 5,851 | 201 |
| 1992/07/03 | 5,841 | 5,861 | 5,841 | 5,851 | 403 |
| 1992/07/02 | 5,812 | 5,812 | 5,812 | 5,812 | 201 |
| 1992/07/01 | 5,762 | 5,861 | 5,762 | 5,861 | 201 |
| 1992/06/30 | 5,961 | 5,961 | 5,861 | 5,861 | 1,913 |
| 1992/06/29 | 5,911 | 5,951 | 5,861 | 5,861 | 1,510 |
| 1992/06/26 | 5,961 | 5,961 | 5,961 | 5,961 | 1,208 |
| 1992/06/25 | 5,961 | 5,961 | 5,961 | 5,961 | 1,913 |
| 1992/06/24 | 5,961 | 6,358 | 5,961 | 6,318 | 2,315 |
| 1992/06/23 | 5,563 | 5,961 | 5,563 | 5,961 | 5,738 |
| 1992/06/22 | 5,464 | 5,464 | 5,464 | 5,464 | 503 |
| 1992/06/19 | 5,464 | 5,514 | 5,464 | 5,464 | 2,919 |
| 1992/06/18 | 5,265 | 5,265 | 5,265 | 5,265 | 101 |
| 1992/06/17 | 5,365 | 5,365 | 5,365 | 5,365 | 201 |
| 1992/06/15 | 5,384 | 5,384 | 5,384 | 5,384 | 1,913 |
| 1992/06/12 | 5,384 | 5,384 | 5,384 | 5,384 | 1,007 |
| 1992/06/09 | 5,464 | 5,464 | 5,464 | 5,464 | 101 |
| 1992/06/08 | 5,464 | 5,464 | 5,464 | 5,464 | 1,309 |
| 1992/06/05 | 5,464 | 5,464 | 5,464 | 5,464 | 705 |
| 1992/06/04 | 5,464 | 5,464 | 5,454 | 5,464 | 2,013 |
| 1992/06/03 | 5,464 | 5,474 | 5,464 | 5,474 | 1,409 |
| 1992/06/02 | 5,365 | 5,365 | 5,365 | 5,365 | 604 |
| 1992/06/01 | 5,464 | 5,464 | 5,464 | 5,464 | 1,208 |
| 1992/05/29 | 5,414 | 5,464 | 5,414 | 5,464 | 2,114 |
| 1992/05/28 | 5,464 | 5,464 | 5,464 | 5,464 | 604 |
| 1992/05/27 | 5,464 | 5,464 | 5,464 | 5,464 | 101 |
| 1992/05/26 | 5,235 | 5,235 | 5,235 | 5,235 | 403 |
| 1992/05/25 | 5,067 | 5,176 | 5,067 | 5,176 | 1,107 |
| 1992/05/21 | 5,067 | 5,067 | 4,987 | 4,987 | 4,530 |
| 1992/05/20 | 5,245 | 5,245 | 5,067 | 5,067 | 4,026 |
| 1992/05/19 | 5,067 | 5,067 | 5,067 | 5,067 | 503 |
| 1992/05/18 | 5,067 | 5,067 | 5,067 | 5,067 | 403 |
| 1992/05/15 | 5,116 | 5,116 | 5,067 | 5,067 | 1,409 |
| 1992/05/14 | 5,067 | 5,166 | 5,067 | 5,166 | 1,107 |
| 1992/05/13 | 5,116 | 5,116 | 5,116 | 5,116 | 201 |
| 1992/05/12 | 5,067 | 5,166 | 5,067 | 5,116 | 705 |
| 1992/05/11 | 5,166 | 5,166 | 5,166 | 5,166 | 503 |
| 1992/05/08 | 5,166 | 5,166 | 5,166 | 5,166 | 2,718 |
| 1992/05/07 | 5,166 | 5,166 | 5,166 | 5,166 | 705 |
| 1992/05/06 | 5,067 | 5,067 | 4,987 | 4,987 | 705 |
| 1992/05/01 | 5,067 | 5,067 | 5,067 | 5,067 | 101 |
| 1992/04/30 | 5,067 | 5,067 | 5,067 | 5,067 | 302 |
| 1992/04/28 | 5,067 | 5,067 | 5,067 | 5,067 | 201 |
| 1992/04/27 | 5,166 | 5,166 | 5,067 | 5,067 | 201 |
| 1992/04/24 | 5,285 | 5,285 | 5,285 | 5,285 | 403 |
| 1992/04/23 | 4,997 | 4,997 | 4,987 | 4,987 | 8,959 |
| 1992/04/22 | 4,967 | 4,967 | 4,927 | 4,967 | 1,007 |
| 1992/04/21 | 4,868 | 4,878 | 4,868 | 4,878 | 705 |
| 1992/04/20 | 4,888 | 4,888 | 4,868 | 4,868 | 2,315 |
| 1992/04/17 | 5,166 | 5,216 | 4,987 | 4,987 | 18,522 |
| 1992/04/16 | 4,987 | 5,086 | 4,987 | 5,086 | 503 |
| 1992/04/15 | 4,808 | 4,967 | 4,808 | 4,967 | 403 |
| 1992/04/14 | 4,729 | 4,729 | 4,729 | 4,729 | 302 |
| 1992/04/13 | 4,729 | 4,739 | 4,719 | 4,729 | 2,315 |
| 1992/04/10 | 4,768 | 4,768 | 4,719 | 4,719 | 1,409 |
| 1992/04/09 | 4,768 | 4,768 | 4,719 | 4,719 | 906 |
| 1992/04/08 | 5,017 | 5,017 | 5,017 | 5,017 | 20,032 |
| 1992/04/07 | 5,474 | 5,474 | 5,474 | 5,474 | 604 |
| 1992/04/06 | 5,732 | 5,732 | 5,732 | 5,732 | 101 |
| 1992/04/02 | 5,831 | 5,831 | 5,831 | 5,831 | 805 |
| 1992/04/01 | 5,980 | 5,980 | 5,980 | 5,980 | 403 |
| 1992/03/31 | 5,980 | 6,060 | 5,980 | 6,010 | 2,819 |
| 1992/03/27 | 6,070 | 6,070 | 6,070 | 6,070 | 1,007 |
| 1992/03/26 | 6,070 | 6,070 | 6,070 | 6,070 | 101 |
| 1992/03/25 | 5,980 | 6,159 | 5,980 | 6,159 | 403 |
| 1992/03/24 | 6,080 | 6,120 | 6,060 | 6,060 | 1,510 |
| 1992/03/23 | 5,961 | 6,080 | 5,961 | 6,080 | 20,837 |
| 1992/03/19 | 6,020 | 6,060 | 5,961 | 5,961 | 52,847 |
| 1992/03/18 | 6,010 | 6,060 | 5,961 | 6,010 | 51,941 |
| 1992/03/16 | 6,010 | 6,010 | 6,010 | 6,010 | 1,107 |
| 1992/03/13 | 6,020 | 6,060 | 6,010 | 6,020 | 2,315 |
| 1992/03/12 | 6,070 | 6,070 | 6,040 | 6,070 | 503 |
| 1992/03/11 | 6,080 | 6,080 | 6,080 | 6,080 | 1,812 |
| 1992/03/09 | 6,080 | 6,080 | 6,080 | 6,080 | 403 |
| 1992/03/06 | 6,080 | 6,090 | 6,080 | 6,080 | 403 |
| 1992/03/05 | 6,080 | 6,080 | 6,080 | 6,080 | 201 |
| 1992/03/04 | 6,080 | 6,080 | 6,080 | 6,080 | 2,416 |
| 1992/03/03 | 6,159 | 6,159 | 6,100 | 6,100 | 1,208 |
| 1992/03/02 | 6,159 | 6,159 | 6,080 | 6,100 | 1,409 |
| 1992/02/28 | 6,100 | 6,100 | 6,100 | 6,100 | 302 |
| 1992/02/27 | 6,070 | 6,100 | 6,070 | 6,100 | 3,120 |
| 1992/02/26 | 6,050 | 6,050 | 6,020 | 6,020 | 705 |
| 1992/02/24 | 6,100 | 6,100 | 6,100 | 6,100 | 1,007 |
| 1992/02/21 | 6,100 | 6,110 | 6,100 | 6,100 | 3,825 |
| 1992/02/20 | 6,110 | 6,110 | 6,010 | 6,010 | 3,422 |
| 1992/02/19 | 6,149 | 6,149 | 6,110 | 6,110 | 2,114 |
| 1992/02/18 | 6,080 | 6,149 | 6,080 | 6,149 | 1,510 |
| 1992/02/17 | 6,080 | 6,080 | 6,080 | 6,080 | 705 |
| 1992/02/14 | 6,159 | 6,159 | 6,149 | 6,149 | 1,309 |
| 1992/02/13 | 6,149 | 6,159 | 6,149 | 6,159 | 1,409 |
| 1992/02/12 | 6,159 | 6,159 | 6,159 | 6,159 | 3,020 |
| 1992/02/10 | 6,159 | 6,159 | 6,159 | 6,159 | 403 |
| 1992/02/07 | 6,120 | 6,159 | 6,120 | 6,149 | 34,829 |
| 1992/02/06 | 6,110 | 6,110 | 6,110 | 6,110 | 1,913 |
| 1992/02/05 | 6,159 | 6,159 | 6,110 | 6,110 | 13,690 |
| 1992/02/04 | 6,209 | 6,209 | 6,159 | 6,159 | 9,865 |
| 1992/01/31 | 6,259 | 6,259 | 6,179 | 6,259 | 1,007 |
| 1992/01/29 | 6,209 | 6,209 | 6,209 | 6,209 | 1,812 |
| 1992/01/28 | 6,179 | 6,179 | 6,179 | 6,179 | 2,315 |
| 1992/01/27 | 6,159 | 6,159 | 6,159 | 6,159 | 201 |
| 1992/01/24 | 6,159 | 6,159 | 6,159 | 6,159 | 4,026 |
| 1992/01/23 | 6,259 | 6,308 | 6,110 | 6,249 | 1,611 |
| 1992/01/22 | 6,269 | 6,269 | 6,259 | 6,259 | 1,309 |
| 1992/01/21 | 6,269 | 6,269 | 6,269 | 6,269 | 302 |
| 1992/01/20 | 6,159 | 6,159 | 6,149 | 6,149 | 8,758 |
| 1992/01/17 | 6,159 | 6,159 | 6,159 | 6,159 | 403 |
| 1992/01/16 | 6,159 | 6,159 | 6,159 | 6,159 | 604 |
| 1992/01/14 | 6,259 | 6,259 | 6,159 | 6,159 | 302 |
| 1992/01/13 | 6,259 | 6,259 | 6,259 | 6,259 | 503 |
| 1992/01/10 | 6,358 | 6,557 | 6,358 | 6,557 | 302 |
| 1992/01/07 | 6,755 | 6,755 | 6,755 | 6,755 | 705 |
| 1992/01/06 | 6,755 | 6,755 | 6,755 | 6,755 | 403 |