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 |
|---|---|---|---|---|---|
| 1993/12/30 | 6,298 | 6,457 | 6,298 | 6,457 | 1,208 |
| 1993/12/29 | 6,358 | 6,358 | 6,308 | 6,308 | 805 |
| 1993/12/28 | 6,358 | 6,358 | 6,358 | 6,358 | 1,208 |
| 1993/12/27 | 6,308 | 6,398 | 6,308 | 6,398 | 1,510 |
| 1993/12/24 | 6,308 | 6,308 | 6,308 | 6,308 | 2,215 |
| 1993/12/22 | 6,259 | 6,358 | 6,259 | 6,358 | 1,711 |
| 1993/12/21 | 5,961 | 6,259 | 5,961 | 6,259 | 4,932 |
| 1993/12/20 | 6,259 | 6,259 | 6,259 | 6,259 | 302 |
| 1993/12/17 | 6,060 | 6,060 | 6,060 | 6,060 | 1,510 |
| 1993/12/16 | 6,030 | 6,060 | 6,010 | 6,060 | 5,536 |
| 1993/12/13 | 5,971 | 6,040 | 5,971 | 6,040 | 2,718 |
| 1993/12/10 | 5,673 | 5,702 | 5,673 | 5,702 | 4,228 |
| 1993/12/09 | 5,961 | 5,961 | 5,961 | 5,961 | 201 |
| 1993/12/08 | 5,871 | 5,871 | 5,861 | 5,871 | 2,718 |
| 1993/12/07 | 5,871 | 5,871 | 5,871 | 5,871 | 805 |
| 1993/12/06 | 5,911 | 5,911 | 5,861 | 5,861 | 2,416 |
| 1993/12/03 | 5,961 | 5,961 | 5,881 | 5,911 | 1,409 |
| 1993/12/02 | 6,010 | 6,149 | 6,010 | 6,060 | 1,611 |
| 1993/12/01 | 5,722 | 5,812 | 5,712 | 5,712 | 1,611 |
| 1993/11/30 | 5,911 | 5,911 | 5,673 | 5,673 | 1,611 |
| 1993/11/29 | 6,209 | 6,209 | 6,010 | 6,010 | 1,711 |
| 1993/11/26 | 6,219 | 6,219 | 6,209 | 6,209 | 4,530 |
| 1993/11/25 | 6,308 | 6,308 | 6,209 | 6,209 | 2,114 |
| 1993/11/24 | 6,209 | 6,348 | 6,209 | 6,209 | 1,409 |
| 1993/11/22 | 6,229 | 6,259 | 6,209 | 6,209 | 3,322 |
| 1993/11/19 | 6,259 | 6,259 | 6,219 | 6,229 | 3,120 |
| 1993/11/18 | 6,358 | 6,358 | 6,259 | 6,259 | 1,007 |
| 1993/11/17 | 6,209 | 6,219 | 6,209 | 6,219 | 906 |
| 1993/11/16 | 6,209 | 6,219 | 6,159 | 6,209 | 6,040 |
| 1993/11/15 | 6,358 | 6,358 | 6,169 | 6,209 | 1,208 |
| 1993/11/12 | 6,209 | 6,358 | 6,209 | 6,358 | 1,107 |
| 1993/11/11 | 6,259 | 6,269 | 6,169 | 6,169 | 1,107 |
| 1993/11/10 | 6,259 | 6,358 | 6,259 | 6,259 | 2,315 |
| 1993/11/09 | 6,646 | 6,646 | 6,457 | 6,457 | 906 |
| 1993/11/05 | 6,805 | 6,805 | 6,656 | 6,656 | 2,114 |
| 1993/11/04 | 6,676 | 6,805 | 6,676 | 6,805 | 805 |
| 1993/11/02 | 6,805 | 6,805 | 6,656 | 6,656 | 1,107 |
| 1993/11/01 | 6,815 | 6,815 | 6,805 | 6,805 | 1,913 |
| 1993/10/29 | 6,805 | 6,805 | 6,805 | 6,805 | 906 |
| 1993/10/28 | 6,934 | 6,944 | 6,934 | 6,934 | 53,048 |
| 1993/10/27 | 6,954 | 6,954 | 6,924 | 6,934 | 5,335 |
| 1993/10/26 | 6,954 | 7,004 | 6,954 | 6,954 | 3,926 |
| 1993/10/25 | 6,855 | 6,875 | 6,855 | 6,875 | 503 |
| 1993/10/22 | 6,855 | 6,884 | 6,855 | 6,855 | 2,114 |
| 1993/10/21 | 6,855 | 6,865 | 6,855 | 6,855 | 3,120 |
| 1993/10/20 | 6,855 | 6,855 | 6,855 | 6,855 | 1,611 |
| 1993/10/19 | 6,775 | 6,904 | 6,775 | 6,855 | 2,617 |
| 1993/10/18 | 6,855 | 6,855 | 6,755 | 6,755 | 403 |
| 1993/10/15 | 6,706 | 7,043 | 6,706 | 6,884 | 4,328 |
| 1993/10/14 | 6,855 | 6,855 | 6,656 | 6,656 | 503 |
| 1993/10/13 | 6,954 | 6,954 | 6,855 | 6,855 | 604 |
| 1993/10/12 | 6,954 | 6,954 | 6,954 | 6,954 | 604 |
| 1993/10/08 | 7,143 | 7,143 | 7,123 | 7,123 | 403 |
| 1993/10/07 | 7,153 | 7,153 | 7,153 | 7,153 | 101 |
| 1993/10/06 | 7,053 | 7,153 | 7,053 | 7,153 | 906 |
| 1993/10/05 | 7,183 | 7,252 | 7,183 | 7,252 | 1,409 |
| 1993/10/04 | 7,183 | 7,183 | 7,183 | 7,183 | 403 |
| 1993/10/01 | 6,964 | 6,984 | 6,954 | 6,984 | 9,261 |
| 1993/09/30 | 6,954 | 6,954 | 6,944 | 6,954 | 2,517 |
| 1993/09/29 | 6,954 | 7,004 | 6,944 | 6,944 | 805 |
| 1993/09/28 | 6,994 | 6,994 | 6,994 | 6,994 | 101 |
| 1993/09/27 | 7,014 | 7,014 | 7,004 | 7,004 | 201 |
| 1993/09/24 | 6,994 | 6,994 | 6,954 | 6,954 | 403 |
| 1993/09/22 | 7,143 | 7,143 | 7,093 | 7,093 | 2,013 |
| 1993/09/21 | 7,143 | 7,143 | 6,954 | 7,143 | 3,422 |
| 1993/09/20 | 7,351 | 7,351 | 7,143 | 7,153 | 2,013 |
| 1993/09/17 | 7,252 | 7,252 | 7,252 | 7,252 | 4,328 |
| 1993/09/16 | 7,272 | 7,272 | 7,252 | 7,252 | 4,228 |
| 1993/09/14 | 7,351 | 7,351 | 7,252 | 7,252 | 503 |
| 1993/09/13 | 7,441 | 7,441 | 7,351 | 7,351 | 302 |
| 1993/09/10 | 7,451 | 7,451 | 7,451 | 7,451 | 1,409 |
| 1993/09/09 | 7,252 | 7,252 | 7,252 | 7,252 | 604 |
| 1993/09/08 | 7,252 | 7,252 | 7,252 | 7,252 | 1,409 |
| 1993/09/07 | 7,401 | 7,431 | 7,401 | 7,431 | 201 |
| 1993/09/06 | 7,649 | 7,649 | 7,649 | 7,649 | 503 |
| 1993/09/03 | 7,649 | 7,749 | 7,550 | 7,649 | 35,936 |
| 1993/09/02 | 7,550 | 7,649 | 7,471 | 7,649 | 23,051 |
| 1993/09/01 | 7,302 | 7,500 | 7,302 | 7,471 | 14,797 |
| 1993/08/31 | 7,242 | 7,332 | 7,242 | 7,302 | 4,026 |
| 1993/08/30 | 7,252 | 7,332 | 7,252 | 7,252 | 7,550 |
| 1993/08/27 | 7,302 | 7,351 | 7,252 | 7,252 | 1,510 |
| 1993/08/26 | 7,103 | 7,202 | 6,954 | 7,202 | 12,180 |
| 1993/08/25 | 6,904 | 7,103 | 6,904 | 7,103 | 1,913 |
| 1993/08/24 | 6,914 | 6,914 | 6,755 | 6,855 | 1,611 |
| 1993/08/23 | 7,053 | 7,053 | 6,904 | 6,954 | 2,215 |
| 1993/08/20 | 7,053 | 7,063 | 7,053 | 7,053 | 3,020 |
| 1993/08/19 | 7,163 | 7,252 | 7,153 | 7,153 | 503 |
| 1993/08/18 | 7,312 | 7,312 | 7,153 | 7,153 | 1,711 |
| 1993/08/17 | 7,401 | 7,411 | 7,302 | 7,312 | 6,140 |
| 1993/08/16 | 7,282 | 7,401 | 7,282 | 7,401 | 5,939 |
| 1993/08/13 | 7,252 | 7,302 | 7,252 | 7,302 | 1,409 |
| 1993/08/12 | 7,351 | 7,351 | 7,252 | 7,252 | 1,812 |
| 1993/08/11 | 7,351 | 7,411 | 7,252 | 7,252 | 7,952 |
| 1993/08/10 | 7,163 | 7,252 | 7,163 | 7,252 | 1,208 |
| 1993/08/09 | 7,252 | 7,292 | 7,153 | 7,153 | 8,858 |
| 1993/08/06 | 7,341 | 7,351 | 7,272 | 7,272 | 4,429 |
| 1993/08/05 | 7,381 | 7,411 | 7,371 | 7,371 | 705 |
| 1993/08/04 | 7,381 | 7,401 | 7,351 | 7,351 | 10,569 |
| 1993/08/03 | 7,351 | 7,401 | 7,302 | 7,351 | 13,086 |
| 1993/08/02 | 7,351 | 7,351 | 7,302 | 7,302 | 1,007 |
| 1993/07/30 | 7,302 | 7,401 | 7,302 | 7,351 | 29,796 |
| 1993/07/29 | 7,212 | 7,232 | 7,212 | 7,232 | 2,315 |
| 1993/07/28 | 7,173 | 7,242 | 7,163 | 7,212 | 3,926 |
| 1993/07/27 | 7,351 | 7,351 | 7,173 | 7,173 | 4,630 |
| 1993/07/26 | 7,341 | 7,351 | 7,302 | 7,351 | 1,812 |
| 1993/07/23 | 7,351 | 7,361 | 7,351 | 7,361 | 1,107 |
| 1993/07/22 | 7,401 | 7,411 | 7,401 | 7,411 | 1,913 |
| 1993/07/21 | 7,401 | 7,451 | 7,401 | 7,401 | 6,946 |
| 1993/07/20 | 7,421 | 7,451 | 7,421 | 7,421 | 3,523 |
| 1993/07/19 | 7,401 | 7,451 | 7,401 | 7,401 | 8,657 |
| 1993/07/16 | 7,411 | 7,411 | 7,381 | 7,381 | 13,589 |
| 1993/07/15 | 7,351 | 7,401 | 7,322 | 7,401 | 7,449 |
| 1993/07/14 | 7,332 | 7,351 | 7,312 | 7,351 | 5,134 |
| 1993/07/13 | 7,262 | 7,351 | 7,252 | 7,341 | 2,617 |
| 1993/07/12 | 7,252 | 7,252 | 7,222 | 7,222 | 1,812 |
| 1993/07/09 | 7,222 | 7,351 | 7,222 | 7,252 | 2,215 |
| 1993/07/08 | 7,262 | 7,262 | 7,262 | 7,262 | 503 |
| 1993/07/07 | 7,252 | 7,252 | 7,252 | 7,252 | 201 |
| 1993/07/06 | 7,212 | 7,341 | 7,212 | 7,341 | 1,007 |
| 1993/07/05 | 7,212 | 7,212 | 7,202 | 7,202 | 906 |
| 1993/07/02 | 7,252 | 7,262 | 7,202 | 7,202 | 7,550 |
| 1993/07/01 | 7,153 | 7,252 | 7,153 | 7,252 | 1,409 |
| 1993/06/30 | 7,252 | 7,252 | 7,053 | 7,053 | 1,007 |
| 1993/06/29 | 7,053 | 7,252 | 7,053 | 7,252 | 403 |
| 1993/06/28 | 6,855 | 6,865 | 6,855 | 6,865 | 1,812 |
| 1993/06/25 | 6,855 | 6,954 | 6,855 | 6,855 | 1,007 |
| 1993/06/24 | 6,954 | 6,954 | 6,954 | 6,954 | 604 |
| 1993/06/23 | 6,855 | 6,855 | 6,855 | 6,855 | 503 |
| 1993/06/22 | 6,855 | 6,954 | 6,825 | 6,954 | 3,422 |
| 1993/06/21 | 6,805 | 6,954 | 6,805 | 6,954 | 3,020 |
| 1993/06/18 | 6,974 | 6,974 | 6,805 | 6,805 | 1,007 |
| 1993/06/17 | 7,053 | 7,053 | 6,954 | 6,954 | 1,510 |
| 1993/06/16 | 7,401 | 7,401 | 7,143 | 7,143 | 3,020 |
| 1993/06/15 | 7,451 | 7,500 | 7,451 | 7,451 | 7,147 |
| 1993/06/14 | 7,441 | 7,451 | 7,441 | 7,441 | 705 |
| 1993/06/11 | 7,401 | 7,451 | 7,302 | 7,451 | 8,758 |
| 1993/06/10 | 7,292 | 7,451 | 7,292 | 7,451 | 3,221 |
| 1993/06/08 | 7,322 | 7,500 | 7,262 | 7,272 | 15,300 |
| 1993/06/07 | 7,252 | 7,351 | 7,232 | 7,232 | 18,220 |
| 1993/06/04 | 7,451 | 7,451 | 7,163 | 7,252 | 7,550 |
| 1993/06/03 | 7,053 | 7,351 | 7,053 | 7,312 | 12,381 |
| 1993/06/02 | 6,855 | 7,004 | 6,855 | 7,004 | 9,965 |
| 1993/06/01 | 6,855 | 6,855 | 6,805 | 6,855 | 3,020 |
| 1993/05/31 | 6,954 | 6,954 | 6,835 | 6,855 | 4,832 |
| 1993/05/28 | 6,785 | 7,053 | 6,755 | 7,043 | 16,408 |
| 1993/05/27 | 6,507 | 6,686 | 6,507 | 6,686 | 9,563 |
| 1993/05/26 | 6,169 | 6,318 | 6,120 | 6,239 | 3,322 |
| 1993/05/25 | 6,179 | 6,179 | 6,120 | 6,120 | 1,208 |
| 1993/05/24 | 6,259 | 6,259 | 6,169 | 6,169 | 906 |
| 1993/05/21 | 6,259 | 6,318 | 6,259 | 6,318 | 4,026 |
| 1993/05/20 | 6,318 | 6,318 | 6,259 | 6,259 | 705 |
| 1993/05/19 | 6,358 | 6,358 | 6,259 | 6,259 | 2,416 |
| 1993/05/18 | 6,308 | 6,408 | 6,308 | 6,308 | 2,517 |
| 1993/05/17 | 6,308 | 6,308 | 6,308 | 6,308 | 1,007 |
| 1993/05/14 | 6,408 | 6,408 | 6,308 | 6,308 | 705 |
| 1993/05/13 | 6,308 | 6,308 | 6,269 | 6,269 | 403 |
| 1993/05/12 | 6,507 | 6,507 | 6,308 | 6,308 | 1,812 |
| 1993/05/11 | 6,457 | 6,606 | 6,457 | 6,507 | 11,576 |
| 1993/05/10 | 6,457 | 6,457 | 6,447 | 6,457 | 805 |
| 1993/05/07 | 6,457 | 6,457 | 6,447 | 6,457 | 54,055 |
| 1993/05/06 | 6,636 | 6,636 | 6,606 | 6,606 | 302 |
| 1993/04/30 | 6,557 | 6,557 | 6,517 | 6,557 | 1,409 |
| 1993/04/28 | 6,259 | 6,457 | 6,259 | 6,457 | 1,007 |
| 1993/04/27 | 6,179 | 6,259 | 6,179 | 6,259 | 3,825 |
| 1993/04/26 | 6,209 | 6,259 | 6,169 | 6,259 | 6,241 |
| 1993/04/23 | 6,159 | 6,259 | 6,159 | 6,209 | 2,718 |
| 1993/04/22 | 6,159 | 6,159 | 6,159 | 6,159 | 2,416 |
| 1993/04/21 | 6,159 | 6,219 | 6,159 | 6,159 | 1,913 |
| 1993/04/20 | 6,269 | 6,269 | 6,159 | 6,219 | 1,309 |
| 1993/04/19 | 6,259 | 6,259 | 6,020 | 6,020 | 3,221 |
| 1993/04/16 | 6,259 | 6,269 | 6,259 | 6,259 | 6,241 |
| 1993/04/15 | 6,288 | 6,308 | 6,259 | 6,259 | 3,322 |
| 1993/04/14 | 6,288 | 6,288 | 6,279 | 6,279 | 2,013 |
| 1993/04/13 | 6,269 | 6,279 | 6,269 | 6,279 | 1,913 |
| 1993/04/12 | 6,259 | 6,259 | 6,219 | 6,259 | 1,611 |
| 1993/04/09 | 6,159 | 6,259 | 6,110 | 6,259 | 10,771 |
| 1993/04/08 | 6,159 | 6,159 | 6,060 | 6,159 | 3,724 |
| 1993/04/07 | 5,861 | 6,060 | 5,861 | 5,961 | 6,946 |
| 1993/04/06 | 5,871 | 5,871 | 5,871 | 5,871 | 302 |
| 1993/04/05 | 5,961 | 5,961 | 5,812 | 5,861 | 3,322 |
| 1993/04/02 | 5,911 | 5,961 | 5,911 | 5,911 | 1,611 |
| 1993/04/01 | 5,941 | 5,941 | 5,931 | 5,941 | 705 |
| 1993/03/30 | 5,762 | 5,772 | 5,762 | 5,762 | 5,234 |
| 1993/03/29 | 5,762 | 5,762 | 5,762 | 5,762 | 805 |
| 1993/03/25 | 5,712 | 5,812 | 5,712 | 5,712 | 3,523 |
| 1993/03/24 | 5,682 | 5,692 | 5,682 | 5,692 | 1,309 |
| 1993/03/23 | 5,851 | 5,851 | 5,682 | 5,682 | 11,375 |
| 1993/03/22 | 5,951 | 5,951 | 5,951 | 5,951 | 101 |
| 1993/03/19 | 5,961 | 5,961 | 5,961 | 5,961 | 2,215 |
| 1993/03/18 | 5,762 | 5,961 | 5,762 | 5,961 | 3,724 |
| 1993/03/17 | 5,682 | 5,682 | 5,682 | 5,682 | 3,120 |
| 1993/03/16 | 5,682 | 5,692 | 5,682 | 5,682 | 1,510 |
| 1993/03/15 | 5,682 | 5,682 | 5,682 | 5,682 | 201 |
| 1993/03/12 | 5,861 | 5,861 | 5,663 | 5,663 | 13,589 |
| 1993/03/11 | 5,762 | 5,762 | 5,663 | 5,712 | 13,489 |
| 1993/03/10 | 5,682 | 5,682 | 5,663 | 5,663 | 27,078 |
| 1993/03/09 | 5,961 | 5,961 | 5,861 | 5,861 | 403 |
| 1993/03/08 | 5,980 | 5,980 | 5,961 | 5,961 | 4,429 |
| 1993/03/05 | 5,692 | 5,692 | 5,682 | 5,682 | 705 |
| 1993/03/04 | 5,702 | 5,702 | 5,702 | 5,702 | 101 |
| 1993/03/02 | 5,682 | 5,692 | 5,682 | 5,692 | 1,007 |
| 1993/03/01 | 5,692 | 5,692 | 5,682 | 5,682 | 503 |
| 1993/02/26 | 5,722 | 5,722 | 5,682 | 5,692 | 1,409 |
| 1993/02/25 | 5,682 | 5,682 | 5,682 | 5,682 | 604 |
| 1993/02/23 | 5,851 | 5,851 | 5,851 | 5,851 | 503 |
| 1993/02/22 | 5,861 | 5,861 | 5,861 | 5,861 | 1,107 |
| 1993/02/19 | 5,851 | 5,851 | 5,851 | 5,851 | 503 |
| 1993/02/18 | 5,682 | 5,712 | 5,682 | 5,682 | 3,221 |
| 1993/02/17 | 5,682 | 5,682 | 5,673 | 5,673 | 2,718 |
| 1993/02/16 | 5,692 | 5,692 | 5,682 | 5,682 | 1,208 |
| 1993/02/15 | 5,682 | 5,692 | 5,682 | 5,682 | 1,913 |
| 1993/02/10 | 5,792 | 5,792 | 5,682 | 5,682 | 4,429 |
| 1993/02/09 | 5,792 | 5,792 | 5,792 | 5,792 | 101 |
| 1993/02/08 | 5,782 | 5,802 | 5,762 | 5,802 | 604 |
| 1993/02/05 | 5,762 | 5,812 | 5,762 | 5,812 | 302 |
| 1993/02/04 | 5,802 | 5,802 | 5,792 | 5,792 | 302 |
| 1993/02/03 | 5,861 | 5,861 | 5,762 | 5,762 | 1,208 |
| 1993/02/02 | 5,861 | 5,861 | 5,861 | 5,861 | 805 |
| 1993/02/01 | 5,841 | 5,841 | 5,841 | 5,841 | 101 |
| 1993/01/29 | 5,762 | 5,812 | 5,712 | 5,742 | 2,215 |
| 1993/01/28 | 5,762 | 5,772 | 5,742 | 5,742 | 4,328 |
| 1993/01/26 | 5,772 | 5,772 | 5,772 | 5,772 | 201 |
| 1993/01/22 | 5,961 | 5,961 | 5,861 | 5,861 | 1,208 |
| 1993/01/21 | 5,861 | 5,861 | 5,861 | 5,861 | 201 |
| 1993/01/20 | 5,762 | 5,762 | 5,762 | 5,762 | 805 |
| 1993/01/19 | 5,772 | 5,772 | 5,772 | 5,772 | 101 |
| 1993/01/14 | 5,762 | 5,762 | 5,762 | 5,762 | 101 |
| 1993/01/12 | 5,762 | 5,961 | 5,762 | 5,961 | 503 |
| 1993/01/11 | 5,762 | 5,762 | 5,762 | 5,762 | 1,107 |
| 1993/01/08 | 5,762 | 5,961 | 5,762 | 5,961 | 1,409 |
| 1993/01/07 | 5,762 | 5,762 | 5,762 | 5,762 | 1,007 |
| 1993/01/06 | 5,812 | 5,812 | 5,812 | 5,812 | 4,429 |
| 1993/01/05 | 5,812 | 5,812 | 5,812 | 5,812 | 805 |
| 1993/01/04 | 5,812 | 5,812 | 5,812 | 5,812 | 101 |