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 |
|---|---|---|---|---|---|
| 1994/12/30 | 5,067 | 5,076 | 5,067 | 5,076 | 4,630 |
| 1994/12/29 | 5,017 | 5,067 | 5,017 | 5,067 | 4,429 |
| 1994/12/28 | 5,116 | 5,116 | 5,116 | 5,116 | 4,832 |
| 1994/12/27 | 5,166 | 5,166 | 5,116 | 5,116 | 2,517 |
| 1994/12/26 | 5,166 | 5,166 | 5,166 | 5,166 | 1,510 |
| 1994/12/22 | 5,126 | 5,166 | 5,116 | 5,166 | 3,926 |
| 1994/12/21 | 5,067 | 5,116 | 5,067 | 5,116 | 28,990 |
| 1994/12/20 | 5,196 | 5,196 | 5,067 | 5,067 | 705 |
| 1994/12/19 | 5,086 | 5,096 | 5,086 | 5,096 | 4,026 |
| 1994/12/16 | 5,235 | 5,235 | 5,086 | 5,086 | 302 |
| 1994/12/15 | 5,235 | 5,235 | 5,235 | 5,235 | 101 |
| 1994/12/14 | 5,265 | 5,265 | 5,265 | 5,265 | 10,871 |
| 1994/12/13 | 5,265 | 5,265 | 5,255 | 5,265 | 6,442 |
| 1994/12/12 | 5,275 | 5,275 | 5,265 | 5,265 | 2,919 |
| 1994/12/09 | 5,265 | 5,275 | 5,265 | 5,275 | 1,107 |
| 1994/12/07 | 5,434 | 5,464 | 5,365 | 5,365 | 1,611 |
| 1994/12/06 | 5,355 | 5,365 | 5,355 | 5,365 | 302 |
| 1994/12/05 | 5,355 | 5,355 | 5,355 | 5,355 | 705 |
| 1994/12/02 | 5,335 | 5,335 | 5,335 | 5,335 | 302 |
| 1994/12/01 | 5,325 | 5,325 | 5,325 | 5,325 | 302 |
| 1994/11/30 | 5,315 | 5,325 | 5,265 | 5,315 | 2,617 |
| 1994/11/29 | 5,315 | 5,325 | 5,315 | 5,325 | 302 |
| 1994/11/28 | 5,365 | 5,365 | 5,265 | 5,315 | 805 |
| 1994/11/24 | 5,563 | 5,563 | 5,464 | 5,464 | 201 |
| 1994/11/22 | 5,772 | 5,772 | 5,712 | 5,762 | 1,409 |
| 1994/11/21 | 5,762 | 5,762 | 5,762 | 5,762 | 604 |
| 1994/11/18 | 5,762 | 5,762 | 5,752 | 5,762 | 3,020 |
| 1994/11/17 | 5,742 | 5,742 | 5,742 | 5,742 | 101 |
| 1994/11/16 | 5,762 | 5,762 | 5,762 | 5,762 | 2,315 |
| 1994/11/15 | 5,762 | 5,762 | 5,762 | 5,762 | 3,020 |
| 1994/11/14 | 5,812 | 5,812 | 5,762 | 5,772 | 3,322 |
| 1994/11/11 | 5,752 | 5,812 | 5,752 | 5,812 | 7,650 |
| 1994/11/10 | 5,782 | 5,782 | 5,762 | 5,762 | 3,926 |
| 1994/11/09 | 5,802 | 5,802 | 5,782 | 5,782 | 6,543 |
| 1994/11/08 | 5,802 | 5,802 | 5,802 | 5,802 | 1,812 |
| 1994/11/07 | 5,802 | 5,802 | 5,802 | 5,802 | 3,322 |
| 1994/11/04 | 5,802 | 5,802 | 5,802 | 5,802 | 4,530 |
| 1994/11/01 | 5,831 | 5,831 | 5,812 | 5,812 | 906 |
| 1994/10/31 | 5,861 | 5,861 | 5,812 | 5,861 | 805 |
| 1994/10/28 | 5,812 | 5,812 | 5,812 | 5,812 | 101 |
| 1994/10/27 | 5,772 | 5,772 | 5,772 | 5,772 | 201 |
| 1994/10/26 | 5,792 | 5,792 | 5,772 | 5,772 | 906 |
| 1994/10/25 | 5,822 | 5,822 | 5,772 | 5,772 | 1,611 |
| 1994/10/24 | 5,822 | 5,822 | 5,782 | 5,782 | 705 |
| 1994/10/21 | 5,822 | 5,861 | 5,822 | 5,822 | 4,731 |
| 1994/10/20 | 5,861 | 5,861 | 5,831 | 5,861 | 1,812 |
| 1994/10/19 | 5,822 | 5,822 | 5,782 | 5,822 | 10,066 |
| 1994/10/18 | 5,822 | 5,822 | 5,822 | 5,822 | 302 |
| 1994/10/17 | 5,673 | 5,722 | 5,673 | 5,722 | 906 |
| 1994/10/14 | 5,663 | 5,673 | 5,663 | 5,673 | 1,711 |
| 1994/10/13 | 5,573 | 5,663 | 5,573 | 5,663 | 604 |
| 1994/10/12 | 5,464 | 5,623 | 5,464 | 5,623 | 906 |
| 1994/10/11 | 5,424 | 5,424 | 5,424 | 5,424 | 101 |
| 1994/10/06 | 5,414 | 5,464 | 5,414 | 5,414 | 1,309 |
| 1994/10/05 | 5,464 | 5,464 | 5,464 | 5,464 | 503 |
| 1994/10/04 | 5,663 | 5,663 | 5,663 | 5,663 | 201 |
| 1994/10/03 | 5,563 | 5,563 | 5,563 | 5,563 | 302 |
| 1994/09/30 | 5,573 | 5,573 | 5,563 | 5,563 | 4,328 |
| 1994/09/29 | 5,553 | 5,553 | 5,464 | 5,553 | 604 |
| 1994/09/28 | 5,514 | 5,514 | 5,365 | 5,365 | 705 |
| 1994/09/27 | 5,365 | 5,365 | 5,365 | 5,365 | 1,208 |
| 1994/09/26 | 5,464 | 5,464 | 5,414 | 5,414 | 403 |
| 1994/09/22 | 5,563 | 5,563 | 5,464 | 5,464 | 705 |
| 1994/09/21 | 5,563 | 5,563 | 5,464 | 5,464 | 805 |
| 1994/09/20 | 5,563 | 5,563 | 5,444 | 5,563 | 604 |
| 1994/09/19 | 5,434 | 5,434 | 5,434 | 5,434 | 302 |
| 1994/09/16 | 5,454 | 5,633 | 5,434 | 5,633 | 503 |
| 1994/09/14 | 5,414 | 5,464 | 5,414 | 5,464 | 403 |
| 1994/09/13 | 5,365 | 5,384 | 5,365 | 5,384 | 1,208 |
| 1994/09/12 | 5,464 | 5,464 | 5,464 | 5,464 | 101 |
| 1994/09/09 | 5,484 | 5,484 | 5,464 | 5,464 | 1,007 |
| 1994/09/08 | 5,573 | 5,573 | 5,484 | 5,484 | 1,107 |
| 1994/09/07 | 5,523 | 5,692 | 5,523 | 5,563 | 1,409 |
| 1994/09/06 | 5,722 | 5,722 | 5,712 | 5,722 | 4,026 |
| 1994/09/05 | 5,772 | 5,772 | 5,762 | 5,762 | 3,120 |
| 1994/09/02 | 5,762 | 5,762 | 5,752 | 5,762 | 2,013 |
| 1994/09/01 | 5,682 | 5,682 | 5,682 | 5,682 | 1,208 |
| 1994/08/29 | 5,673 | 5,673 | 5,673 | 5,673 | 101 |
| 1994/08/26 | 5,563 | 5,573 | 5,563 | 5,573 | 805 |
| 1994/08/25 | 5,841 | 5,841 | 5,841 | 5,841 | 705 |
| 1994/08/24 | 5,464 | 5,464 | 5,464 | 5,464 | 302 |
| 1994/08/23 | 5,623 | 5,623 | 5,563 | 5,563 | 503 |
| 1994/08/22 | 5,613 | 5,613 | 5,613 | 5,613 | 1,208 |
| 1994/08/19 | 5,613 | 5,613 | 5,613 | 5,613 | 604 |
| 1994/08/18 | 5,722 | 5,722 | 5,613 | 5,613 | 805 |
| 1994/08/17 | 5,712 | 5,712 | 5,712 | 5,712 | 101 |
| 1994/08/16 | 5,712 | 5,851 | 5,712 | 5,851 | 705 |
| 1994/08/15 | 5,901 | 5,901 | 5,712 | 5,712 | 302 |
| 1994/08/11 | 5,921 | 5,921 | 5,861 | 5,921 | 1,812 |
| 1994/08/10 | 5,941 | 5,941 | 5,911 | 5,921 | 6,442 |
| 1994/08/09 | 5,951 | 5,951 | 5,941 | 5,941 | 1,812 |
| 1994/08/08 | 5,822 | 5,961 | 5,822 | 5,961 | 4,026 |
| 1994/08/05 | 5,812 | 5,812 | 5,812 | 5,812 | 101 |
| 1994/08/04 | 5,673 | 5,822 | 5,673 | 5,822 | 503 |
| 1994/08/03 | 5,762 | 5,822 | 5,762 | 5,812 | 2,517 |
| 1994/08/02 | 5,822 | 5,822 | 5,782 | 5,822 | 604 |
| 1994/08/01 | 5,822 | 5,822 | 5,822 | 5,822 | 604 |
| 1994/07/29 | 5,831 | 5,851 | 5,831 | 5,851 | 503 |
| 1994/07/28 | 5,732 | 5,782 | 5,732 | 5,782 | 604 |
| 1994/07/27 | 5,762 | 5,762 | 5,762 | 5,762 | 302 |
| 1994/07/26 | 5,762 | 5,762 | 5,762 | 5,762 | 906 |
| 1994/07/25 | 5,911 | 5,911 | 5,762 | 5,762 | 2,517 |
| 1994/07/22 | 5,812 | 5,861 | 5,812 | 5,861 | 1,812 |
| 1994/07/21 | 5,742 | 5,742 | 5,742 | 5,742 | 503 |
| 1994/07/20 | 5,712 | 5,722 | 5,712 | 5,722 | 705 |
| 1994/07/19 | 5,722 | 5,722 | 5,712 | 5,712 | 403 |
| 1994/07/18 | 5,712 | 5,712 | 5,712 | 5,712 | 201 |
| 1994/07/15 | 5,712 | 5,712 | 5,712 | 5,712 | 1,309 |
| 1994/07/13 | 5,712 | 5,712 | 5,712 | 5,712 | 201 |
| 1994/07/12 | 5,712 | 5,712 | 5,613 | 5,663 | 2,013 |
| 1994/07/08 | 5,961 | 6,060 | 5,951 | 6,060 | 2,215 |
| 1994/07/06 | 5,961 | 5,961 | 5,961 | 5,961 | 906 |
| 1994/07/05 | 5,961 | 5,961 | 5,961 | 5,961 | 201 |
| 1994/07/04 | 6,060 | 6,060 | 6,060 | 6,060 | 5,234 |
| 1994/07/01 | 5,971 | 6,060 | 5,911 | 6,060 | 1,208 |
| 1994/06/30 | 5,911 | 5,911 | 5,911 | 5,911 | 403 |
| 1994/06/29 | 5,752 | 5,752 | 5,752 | 5,752 | 3,523 |
| 1994/06/27 | 5,712 | 5,752 | 5,712 | 5,752 | 604 |
| 1994/06/23 | 5,871 | 5,871 | 5,871 | 5,871 | 403 |
| 1994/06/22 | 5,961 | 6,060 | 5,861 | 5,861 | 2,819 |
| 1994/06/21 | 6,159 | 6,159 | 6,060 | 6,159 | 11,274 |
| 1994/06/20 | 6,060 | 6,060 | 6,060 | 6,060 | 101 |
| 1994/06/16 | 5,961 | 6,139 | 5,961 | 6,139 | 2,114 |
| 1994/06/14 | 5,961 | 5,961 | 5,961 | 5,961 | 906 |
| 1994/06/13 | 5,961 | 5,961 | 5,961 | 5,961 | 201 |
| 1994/06/10 | 5,762 | 5,762 | 5,762 | 5,762 | 2,114 |
| 1994/06/09 | 5,961 | 5,961 | 5,961 | 5,961 | 906 |
| 1994/06/08 | 5,980 | 6,050 | 5,980 | 6,050 | 3,523 |
| 1994/06/07 | 6,000 | 6,000 | 5,980 | 5,980 | 503 |
| 1994/06/06 | 5,971 | 6,040 | 5,971 | 6,040 | 1,107 |
| 1994/06/03 | 5,961 | 6,060 | 5,961 | 6,060 | 805 |
| 1994/06/02 | 6,060 | 6,060 | 6,010 | 6,010 | 503 |
| 1994/06/01 | 5,961 | 5,961 | 5,961 | 5,961 | 2,013 |
| 1994/05/31 | 5,961 | 5,961 | 5,931 | 5,961 | 3,825 |
| 1994/05/30 | 5,961 | 5,961 | 5,961 | 5,961 | 503 |
| 1994/05/27 | 5,971 | 6,060 | 5,961 | 6,060 | 2,819 |
| 1994/05/26 | 6,149 | 6,149 | 5,961 | 5,961 | 302 |
| 1994/05/25 | 5,871 | 5,871 | 5,871 | 5,871 | 503 |
| 1994/05/24 | 6,100 | 6,100 | 5,961 | 5,961 | 1,007 |
| 1994/05/23 | 5,961 | 6,199 | 5,961 | 6,189 | 6,241 |
| 1994/05/20 | 5,911 | 5,961 | 5,911 | 5,951 | 3,724 |
| 1994/05/19 | 5,822 | 5,901 | 5,822 | 5,822 | 1,611 |
| 1994/05/18 | 5,911 | 5,911 | 5,861 | 5,911 | 906 |
| 1994/05/17 | 5,812 | 5,812 | 5,812 | 5,812 | 302 |
| 1994/05/16 | 5,812 | 5,961 | 5,812 | 5,961 | 1,409 |
| 1994/05/13 | 5,792 | 5,812 | 5,792 | 5,812 | 805 |
| 1994/05/12 | 5,782 | 5,782 | 5,782 | 5,782 | 2,919 |
| 1994/05/11 | 5,752 | 5,792 | 5,752 | 5,762 | 604 |
| 1994/05/10 | 5,812 | 5,812 | 5,722 | 5,732 | 906 |
| 1994/05/09 | 5,772 | 5,782 | 5,772 | 5,782 | 604 |
| 1994/05/06 | 5,861 | 5,861 | 5,861 | 5,861 | 503 |
| 1994/05/02 | 5,762 | 5,772 | 5,762 | 5,762 | 2,215 |
| 1994/04/28 | 5,812 | 5,812 | 5,762 | 5,762 | 604 |
| 1994/04/27 | 5,782 | 5,891 | 5,782 | 5,891 | 1,510 |
| 1994/04/26 | 5,792 | 5,822 | 5,792 | 5,792 | 4,630 |
| 1994/04/25 | 5,812 | 5,822 | 5,812 | 5,822 | 604 |
| 1994/04/22 | 5,961 | 5,961 | 5,961 | 5,961 | 906 |
| 1994/04/21 | 5,812 | 5,812 | 5,812 | 5,812 | 201 |
| 1994/04/20 | 5,871 | 5,871 | 5,822 | 5,822 | 805 |
| 1994/04/19 | 6,060 | 6,060 | 5,812 | 5,812 | 705 |
| 1994/04/18 | 6,060 | 6,060 | 5,961 | 5,961 | 503 |
| 1994/04/15 | 5,861 | 5,961 | 5,861 | 5,961 | 8,355 |
| 1994/04/13 | 5,812 | 5,861 | 5,812 | 5,861 | 1,913 |
| 1994/04/12 | 5,851 | 5,851 | 5,851 | 5,851 | 101 |
| 1994/04/11 | 5,961 | 5,961 | 5,961 | 5,961 | 201 |
| 1994/04/08 | 5,861 | 5,861 | 5,861 | 5,861 | 805 |
| 1994/04/07 | 5,961 | 5,961 | 5,861 | 5,961 | 302 |
| 1994/04/06 | 5,812 | 5,831 | 5,812 | 5,831 | 604 |
| 1994/04/05 | 5,971 | 5,971 | 5,911 | 5,911 | 805 |
| 1994/04/04 | 6,159 | 6,159 | 5,961 | 5,961 | 403 |
| 1994/04/01 | 6,159 | 6,159 | 6,159 | 6,159 | 2,215 |
| 1994/03/31 | 5,971 | 6,060 | 5,971 | 5,980 | 705 |
| 1994/03/30 | 5,971 | 5,980 | 5,971 | 5,980 | 1,309 |
| 1994/03/29 | 5,971 | 6,000 | 5,971 | 6,000 | 302 |
| 1994/03/28 | 5,971 | 5,971 | 5,971 | 5,971 | 101 |
| 1994/03/25 | 6,060 | 6,060 | 5,971 | 5,971 | 201 |
| 1994/03/24 | 5,961 | 5,971 | 5,961 | 5,961 | 4,429 |
| 1994/03/23 | 5,990 | 5,990 | 5,961 | 5,961 | 3,724 |
| 1994/03/22 | 5,990 | 6,000 | 5,990 | 6,000 | 302 |
| 1994/03/18 | 5,961 | 5,980 | 5,961 | 5,980 | 4,530 |
| 1994/03/17 | 6,139 | 6,139 | 5,961 | 5,961 | 5,838 |
| 1994/03/16 | 6,149 | 6,149 | 6,139 | 6,139 | 302 |
| 1994/03/15 | 6,259 | 6,259 | 6,060 | 6,159 | 7,147 |
| 1994/03/14 | 6,159 | 6,259 | 6,159 | 6,259 | 10,871 |
| 1994/03/11 | 5,961 | 5,961 | 5,961 | 5,961 | 4,530 |
| 1994/03/10 | 6,070 | 6,259 | 6,070 | 6,259 | 1,409 |
| 1994/03/09 | 6,060 | 6,159 | 6,060 | 6,159 | 201 |
| 1994/03/08 | 6,159 | 6,169 | 6,159 | 6,159 | 302 |
| 1994/03/07 | 6,169 | 6,259 | 6,169 | 6,259 | 1,711 |
| 1994/03/04 | 6,229 | 6,269 | 6,229 | 6,269 | 4,429 |
| 1994/03/03 | 6,189 | 6,229 | 6,189 | 6,229 | 7,952 |
| 1994/03/02 | 6,288 | 6,288 | 6,189 | 6,189 | 2,718 |
| 1994/03/01 | 6,288 | 6,288 | 6,288 | 6,288 | 201 |
| 1994/02/28 | 6,308 | 6,308 | 6,189 | 6,189 | 503 |
| 1994/02/25 | 6,308 | 6,308 | 6,308 | 6,308 | 1,007 |
| 1994/02/24 | 6,199 | 6,358 | 6,199 | 6,358 | 1,812 |
| 1994/02/23 | 6,189 | 6,189 | 6,189 | 6,189 | 1,812 |
| 1994/02/22 | 6,239 | 6,239 | 6,239 | 6,239 | 1,309 |
| 1994/02/21 | 6,308 | 6,308 | 6,239 | 6,239 | 6,845 |
| 1994/02/18 | 6,269 | 6,269 | 6,239 | 6,269 | 3,926 |
| 1994/02/17 | 6,269 | 6,269 | 6,269 | 6,269 | 3,221 |
| 1994/02/16 | 6,269 | 6,269 | 6,269 | 6,269 | 403 |
| 1994/02/15 | 6,279 | 6,279 | 6,269 | 6,269 | 1,711 |
| 1994/02/14 | 6,269 | 6,269 | 6,269 | 6,269 | 3,221 |
| 1994/02/10 | 6,269 | 6,279 | 6,269 | 6,279 | 805 |
| 1994/02/09 | 6,457 | 6,457 | 6,358 | 6,358 | 906 |
| 1994/02/08 | 6,279 | 6,457 | 6,279 | 6,457 | 503 |
| 1994/02/07 | 6,269 | 6,269 | 6,269 | 6,269 | 201 |
| 1994/02/04 | 6,269 | 6,318 | 6,269 | 6,318 | 5,637 |
| 1994/02/03 | 6,279 | 6,378 | 6,279 | 6,378 | 2,315 |
| 1994/02/02 | 6,457 | 6,457 | 6,447 | 6,457 | 705 |
| 1994/02/01 | 6,318 | 6,457 | 6,288 | 6,457 | 2,114 |
| 1994/01/31 | 6,269 | 6,358 | 6,269 | 6,338 | 5,637 |
| 1994/01/28 | 6,269 | 6,269 | 6,269 | 6,269 | 4,026 |
| 1994/01/27 | 6,358 | 6,358 | 6,269 | 6,269 | 2,315 |
| 1994/01/26 | 6,298 | 6,298 | 6,179 | 6,259 | 1,208 |
| 1994/01/25 | 6,199 | 6,199 | 6,199 | 6,199 | 201 |
| 1994/01/24 | 6,298 | 6,298 | 6,298 | 6,298 | 1,208 |
| 1994/01/21 | 6,219 | 6,457 | 6,219 | 6,457 | 1,208 |
| 1994/01/20 | 6,259 | 6,259 | 6,219 | 6,219 | 1,409 |
| 1994/01/19 | 6,358 | 6,358 | 6,209 | 6,358 | 805 |
| 1994/01/18 | 6,348 | 6,348 | 6,348 | 6,348 | 201 |
| 1994/01/14 | 6,259 | 6,606 | 6,259 | 6,606 | 2,919 |
| 1994/01/13 | 6,259 | 6,259 | 6,259 | 6,259 | 101 |
| 1994/01/12 | 6,259 | 6,259 | 6,169 | 6,259 | 705 |
| 1994/01/11 | 6,169 | 6,169 | 6,169 | 6,169 | 302 |
| 1994/01/10 | 6,169 | 6,169 | 6,159 | 6,159 | 705 |
| 1994/01/07 | 6,060 | 6,080 | 6,060 | 6,080 | 805 |
| 1994/01/06 | 6,358 | 6,358 | 6,358 | 6,358 | 705 |
| 1994/01/05 | 6,507 | 6,557 | 6,457 | 6,457 | 705 |
| 1994/01/04 | 6,457 | 6,457 | 6,457 | 6,457 | 201 |