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 |
|---|---|---|---|---|---|
| 1995/12/29 | 3,785 | 3,785 | 3,775 | 3,775 | 604 |
| 1995/12/28 | 3,864 | 3,864 | 3,785 | 3,785 | 503 |
| 1995/12/27 | 3,894 | 3,924 | 3,874 | 3,874 | 3,322 |
| 1995/12/26 | 3,934 | 3,944 | 3,874 | 3,884 | 6,744 |
| 1995/12/25 | 3,924 | 3,944 | 3,924 | 3,944 | 2,919 |
| 1995/12/22 | 3,775 | 3,924 | 3,775 | 3,924 | 16,408 |
| 1995/12/21 | 3,626 | 3,686 | 3,626 | 3,686 | 8,556 |
| 1995/12/20 | 3,576 | 3,576 | 3,556 | 3,556 | 2,819 |
| 1995/12/19 | 3,576 | 3,576 | 3,566 | 3,566 | 2,013 |
| 1995/12/18 | 3,606 | 3,626 | 3,606 | 3,626 | 6,946 |
| 1995/12/15 | 3,477 | 3,527 | 3,477 | 3,497 | 705 |
| 1995/12/14 | 3,427 | 3,517 | 3,427 | 3,477 | 6,845 |
| 1995/12/13 | 3,477 | 3,477 | 3,427 | 3,427 | 10,267 |
| 1995/12/12 | 3,527 | 3,527 | 3,477 | 3,477 | 10,066 |
| 1995/12/11 | 3,527 | 3,527 | 3,527 | 3,527 | 1,812 |
| 1995/12/08 | 3,556 | 3,556 | 3,527 | 3,556 | 6,946 |
| 1995/12/07 | 3,576 | 3,576 | 3,556 | 3,566 | 1,107 |
| 1995/12/06 | 3,576 | 3,626 | 3,576 | 3,576 | 1,510 |
| 1995/12/05 | 3,626 | 3,626 | 3,626 | 3,626 | 906 |
| 1995/12/04 | 3,626 | 3,676 | 3,626 | 3,676 | 805 |
| 1995/12/01 | 3,676 | 3,676 | 3,676 | 3,676 | 2,416 |
| 1995/11/30 | 3,676 | 3,676 | 3,676 | 3,676 | 1,208 |
| 1995/11/29 | 3,676 | 3,676 | 3,676 | 3,676 | 101 |
| 1995/11/28 | 3,676 | 3,676 | 3,676 | 3,676 | 2,819 |
| 1995/11/27 | 3,626 | 3,676 | 3,626 | 3,676 | 1,007 |
| 1995/11/24 | 3,537 | 3,626 | 3,537 | 3,626 | 906 |
| 1995/11/22 | 3,626 | 3,676 | 3,626 | 3,676 | 1,409 |
| 1995/11/21 | 3,576 | 3,706 | 3,576 | 3,626 | 3,120 |
| 1995/11/20 | 3,626 | 3,626 | 3,576 | 3,576 | 403 |
| 1995/11/17 | 3,626 | 3,666 | 3,616 | 3,626 | 8,456 |
| 1995/11/16 | 3,606 | 3,636 | 3,606 | 3,626 | 3,322 |
| 1995/11/15 | 3,576 | 3,646 | 3,576 | 3,626 | 5,637 |
| 1995/11/14 | 3,626 | 3,626 | 3,626 | 3,626 | 2,315 |
| 1995/11/13 | 3,626 | 3,626 | 3,626 | 3,626 | 1,007 |
| 1995/11/10 | 3,576 | 3,626 | 3,576 | 3,626 | 3,020 |
| 1995/11/09 | 3,676 | 3,676 | 3,576 | 3,616 | 1,812 |
| 1995/11/08 | 3,715 | 3,715 | 3,715 | 3,715 | 201 |
| 1995/11/07 | 3,676 | 3,715 | 3,676 | 3,715 | 805 |
| 1995/11/06 | 3,706 | 3,765 | 3,706 | 3,765 | 503 |
| 1995/11/02 | 3,715 | 3,755 | 3,706 | 3,755 | 1,208 |
| 1995/11/01 | 3,676 | 3,706 | 3,676 | 3,706 | 805 |
| 1995/10/31 | 3,527 | 3,676 | 3,527 | 3,676 | 2,416 |
| 1995/10/30 | 3,626 | 3,626 | 3,527 | 3,527 | 2,517 |
| 1995/10/27 | 3,636 | 3,636 | 3,636 | 3,636 | 1,107 |
| 1995/10/26 | 3,636 | 3,636 | 3,626 | 3,636 | 604 |
| 1995/10/25 | 3,626 | 3,656 | 3,626 | 3,656 | 705 |
| 1995/10/24 | 3,775 | 3,775 | 3,676 | 3,676 | 805 |
| 1995/10/23 | 3,825 | 3,845 | 3,805 | 3,845 | 3,624 |
| 1995/10/19 | 3,676 | 3,676 | 3,676 | 3,676 | 4,127 |
| 1995/10/18 | 3,735 | 3,735 | 3,735 | 3,735 | 302 |
| 1995/10/17 | 3,755 | 3,755 | 3,755 | 3,755 | 705 |
| 1995/10/16 | 3,755 | 3,755 | 3,755 | 3,755 | 101 |
| 1995/10/13 | 3,785 | 3,785 | 3,755 | 3,755 | 503 |
| 1995/10/12 | 3,825 | 3,845 | 3,825 | 3,825 | 2,819 |
| 1995/10/11 | 3,775 | 3,825 | 3,775 | 3,825 | 3,422 |
| 1995/10/09 | 3,725 | 3,725 | 3,725 | 3,725 | 201 |
| 1995/10/06 | 3,715 | 3,715 | 3,715 | 3,715 | 201 |
| 1995/10/05 | 3,706 | 3,706 | 3,706 | 3,706 | 503 |
| 1995/10/04 | 3,715 | 3,825 | 3,715 | 3,775 | 503 |
| 1995/10/03 | 3,706 | 3,706 | 3,706 | 3,706 | 1,208 |
| 1995/10/02 | 3,864 | 3,864 | 3,676 | 3,706 | 503 |
| 1995/09/29 | 3,874 | 3,874 | 3,864 | 3,864 | 604 |
| 1995/09/28 | 3,785 | 3,874 | 3,785 | 3,874 | 1,309 |
| 1995/09/27 | 3,725 | 3,775 | 3,725 | 3,775 | 201 |
| 1995/09/26 | 3,706 | 3,706 | 3,706 | 3,706 | 403 |
| 1995/09/25 | 3,696 | 3,696 | 3,696 | 3,696 | 101 |
| 1995/09/22 | 3,725 | 3,725 | 3,686 | 3,686 | 3,120 |
| 1995/09/21 | 3,676 | 3,676 | 3,676 | 3,676 | 2,718 |
| 1995/09/20 | 3,755 | 3,755 | 3,656 | 3,656 | 2,215 |
| 1995/09/19 | 3,765 | 3,765 | 3,755 | 3,755 | 604 |
| 1995/09/18 | 3,904 | 3,904 | 3,775 | 3,775 | 4,026 |
| 1995/09/14 | 3,904 | 3,904 | 3,904 | 3,904 | 302 |
| 1995/09/13 | 3,904 | 3,904 | 3,894 | 3,894 | 302 |
| 1995/09/12 | 3,924 | 3,924 | 3,914 | 3,924 | 1,309 |
| 1995/09/11 | 3,874 | 3,974 | 3,874 | 3,924 | 5,234 |
| 1995/09/08 | 3,636 | 3,636 | 3,636 | 3,636 | 6,644 |
| 1995/09/07 | 3,626 | 3,626 | 3,576 | 3,626 | 3,926 |
| 1995/09/06 | 3,755 | 3,825 | 3,576 | 3,576 | 12,180 |
| 1995/09/05 | 3,745 | 3,745 | 3,676 | 3,745 | 1,107 |
| 1995/09/04 | 3,845 | 3,845 | 3,745 | 3,745 | 805 |
| 1995/09/01 | 3,934 | 3,934 | 3,855 | 3,855 | 1,409 |
| 1995/08/31 | 3,944 | 3,944 | 3,944 | 3,944 | 503 |
| 1995/08/30 | 3,964 | 3,964 | 3,954 | 3,964 | 4,429 |
| 1995/08/29 | 3,874 | 3,964 | 3,874 | 3,954 | 2,517 |
| 1995/08/28 | 3,874 | 3,924 | 3,874 | 3,874 | 2,315 |
| 1995/08/25 | 3,775 | 3,775 | 3,755 | 3,775 | 302 |
| 1995/08/24 | 3,775 | 3,825 | 3,775 | 3,825 | 805 |
| 1995/08/23 | 3,874 | 3,874 | 3,874 | 3,874 | 101 |
| 1995/08/22 | 3,934 | 3,974 | 3,924 | 3,924 | 2,919 |
| 1995/08/21 | 3,924 | 3,924 | 3,924 | 3,924 | 2,315 |
| 1995/08/18 | 3,924 | 3,924 | 3,924 | 3,924 | 201 |
| 1995/08/17 | 3,894 | 3,924 | 3,864 | 3,924 | 1,409 |
| 1995/08/16 | 3,914 | 3,974 | 3,874 | 3,884 | 2,416 |
| 1995/08/15 | 3,765 | 3,765 | 3,765 | 3,765 | 1,208 |
| 1995/08/14 | 3,825 | 3,825 | 3,745 | 3,745 | 1,107 |
| 1995/08/10 | 3,785 | 3,785 | 3,785 | 3,785 | 201 |
| 1995/08/07 | 3,845 | 3,845 | 3,785 | 3,785 | 201 |
| 1995/08/04 | 3,795 | 3,795 | 3,785 | 3,785 | 1,007 |
| 1995/08/03 | 3,775 | 3,775 | 3,775 | 3,775 | 1,409 |
| 1995/08/02 | 3,874 | 3,914 | 3,775 | 3,775 | 805 |
| 1995/08/01 | 3,914 | 3,914 | 3,874 | 3,874 | 1,913 |
| 1995/07/31 | 3,894 | 3,924 | 3,874 | 3,874 | 805 |
| 1995/07/28 | 3,775 | 3,884 | 3,775 | 3,884 | 403 |
| 1995/07/27 | 3,874 | 3,874 | 3,874 | 3,874 | 1,208 |
| 1995/07/26 | 3,874 | 3,874 | 3,825 | 3,825 | 1,309 |
| 1995/07/25 | 3,874 | 3,874 | 3,825 | 3,825 | 1,208 |
| 1995/07/24 | 3,775 | 3,775 | 3,775 | 3,775 | 4,832 |
| 1995/07/21 | 3,676 | 3,725 | 3,676 | 3,676 | 1,409 |
| 1995/07/20 | 3,626 | 3,626 | 3,626 | 3,626 | 1,611 |
| 1995/07/19 | 3,686 | 3,686 | 3,686 | 3,686 | 1,208 |
| 1995/07/18 | 3,874 | 3,874 | 3,825 | 3,874 | 1,611 |
| 1995/07/17 | 3,874 | 3,874 | 3,874 | 3,874 | 1,510 |
| 1995/07/14 | 3,825 | 3,874 | 3,825 | 3,874 | 1,309 |
| 1995/07/13 | 3,825 | 3,825 | 3,825 | 3,825 | 101 |
| 1995/07/12 | 3,864 | 3,864 | 3,864 | 3,864 | 2,517 |
| 1995/07/11 | 3,874 | 3,874 | 3,775 | 3,874 | 2,416 |
| 1995/07/10 | 3,775 | 3,874 | 3,775 | 3,874 | 2,819 |
| 1995/07/07 | 3,646 | 3,775 | 3,646 | 3,725 | 3,926 |
| 1995/07/06 | 3,596 | 3,596 | 3,596 | 3,596 | 503 |
| 1995/07/05 | 3,626 | 3,646 | 3,626 | 3,646 | 604 |
| 1995/07/04 | 3,626 | 3,676 | 3,626 | 3,626 | 604 |
| 1995/07/03 | 3,626 | 3,626 | 3,626 | 3,626 | 503 |
| 1995/06/30 | 3,626 | 3,626 | 3,626 | 3,626 | 805 |
| 1995/06/29 | 3,715 | 3,715 | 3,576 | 3,626 | 1,913 |
| 1995/06/28 | 3,676 | 3,676 | 3,676 | 3,676 | 1,007 |
| 1995/06/26 | 3,874 | 3,874 | 3,874 | 3,874 | 7,852 |
| 1995/06/23 | 3,785 | 3,785 | 3,785 | 3,785 | 101 |
| 1995/06/22 | 3,745 | 3,775 | 3,745 | 3,775 | 8,556 |
| 1995/06/21 | 3,715 | 3,735 | 3,715 | 3,735 | 1,611 |
| 1995/06/20 | 3,676 | 3,676 | 3,676 | 3,676 | 7,952 |
| 1995/06/19 | 3,775 | 3,775 | 3,775 | 3,775 | 2,013 |
| 1995/06/16 | 3,676 | 3,676 | 3,636 | 3,676 | 2,315 |
| 1995/06/15 | 3,636 | 3,636 | 3,576 | 3,576 | 1,611 |
| 1995/06/14 | 3,686 | 3,686 | 3,626 | 3,626 | 2,013 |
| 1995/06/13 | 3,775 | 3,775 | 3,775 | 3,775 | 9,563 |
| 1995/06/12 | 3,775 | 3,815 | 3,775 | 3,775 | 4,228 |
| 1995/06/09 | 3,825 | 3,825 | 3,775 | 3,775 | 2,517 |
| 1995/06/08 | 3,825 | 3,825 | 3,825 | 3,825 | 1,208 |
| 1995/06/07 | 3,825 | 3,825 | 3,825 | 3,825 | 403 |
| 1995/06/06 | 3,874 | 3,874 | 3,874 | 3,874 | 302 |
| 1995/06/05 | 3,964 | 3,964 | 3,964 | 3,964 | 101 |
| 1995/06/02 | 3,974 | 3,974 | 3,974 | 3,974 | 805 |
| 1995/06/01 | 3,974 | 3,984 | 3,974 | 3,984 | 2,114 |
| 1995/05/31 | 3,884 | 3,884 | 3,884 | 3,884 | 101 |
| 1995/05/30 | 3,954 | 3,974 | 3,954 | 3,974 | 3,724 |
| 1995/05/29 | 3,954 | 3,954 | 3,954 | 3,954 | 403 |
| 1995/05/26 | 4,123 | 4,123 | 4,033 | 4,033 | 604 |
| 1995/05/25 | 4,222 | 4,222 | 4,222 | 4,222 | 403 |
| 1995/05/24 | 4,282 | 4,282 | 4,282 | 4,282 | 5,838 |
| 1995/05/23 | 4,282 | 4,282 | 4,282 | 4,282 | 5,033 |
| 1995/05/22 | 4,282 | 4,282 | 4,282 | 4,282 | 5,033 |
| 1995/05/19 | 4,302 | 4,302 | 4,302 | 4,302 | 1,913 |
| 1995/05/18 | 4,282 | 4,292 | 4,282 | 4,292 | 5,033 |
| 1995/05/17 | 4,282 | 4,282 | 4,282 | 4,282 | 201 |
| 1995/05/16 | 4,282 | 4,282 | 4,282 | 4,282 | 604 |
| 1995/05/15 | 4,282 | 4,282 | 4,282 | 4,282 | 101 |
| 1995/05/11 | 4,272 | 4,282 | 4,272 | 4,282 | 1,007 |
| 1995/05/10 | 4,470 | 4,570 | 4,470 | 4,570 | 201 |
| 1995/05/09 | 4,461 | 4,470 | 4,461 | 4,470 | 604 |
| 1995/05/08 | 4,510 | 4,510 | 4,461 | 4,461 | 302 |
| 1995/05/02 | 4,411 | 4,461 | 4,411 | 4,461 | 5,335 |
| 1995/05/01 | 4,411 | 4,411 | 4,411 | 4,411 | 1,107 |
| 1995/04/28 | 4,411 | 4,411 | 4,411 | 4,411 | 101 |
| 1995/04/25 | 4,659 | 4,659 | 4,649 | 4,659 | 1,309 |
| 1995/04/24 | 4,659 | 4,659 | 4,659 | 4,659 | 201 |
| 1995/04/21 | 4,639 | 4,639 | 4,639 | 4,639 | 3,221 |
| 1995/04/20 | 4,570 | 4,619 | 4,540 | 4,540 | 5,838 |
| 1995/04/19 | 4,470 | 4,560 | 4,470 | 4,560 | 1,611 |
| 1995/04/18 | 4,461 | 4,461 | 4,461 | 4,461 | 302 |
| 1995/04/17 | 4,470 | 4,470 | 4,470 | 4,470 | 403 |
| 1995/04/14 | 4,232 | 4,480 | 4,232 | 4,480 | 5,033 |
| 1995/04/13 | 4,232 | 4,232 | 4,222 | 4,222 | 2,819 |
| 1995/04/12 | 4,321 | 4,321 | 4,321 | 4,321 | 201 |
| 1995/04/10 | 4,282 | 4,282 | 4,282 | 4,282 | 201 |
| 1995/04/07 | 4,371 | 4,371 | 4,282 | 4,282 | 705 |
| 1995/04/06 | 4,371 | 4,371 | 4,371 | 4,371 | 1,107 |
| 1995/04/05 | 4,371 | 4,371 | 4,371 | 4,371 | 302 |
| 1995/04/04 | 4,550 | 4,550 | 4,371 | 4,371 | 805 |
| 1995/04/03 | 4,570 | 4,570 | 4,570 | 4,570 | 3,020 |
| 1995/03/31 | 4,371 | 4,570 | 4,371 | 4,570 | 8,456 |
| 1995/03/29 | 4,321 | 4,371 | 4,321 | 4,371 | 201 |
| 1995/03/27 | 4,371 | 4,371 | 4,321 | 4,321 | 403 |
| 1995/03/24 | 4,321 | 4,371 | 4,321 | 4,371 | 302 |
| 1995/03/23 | 4,371 | 4,371 | 4,371 | 4,371 | 201 |
| 1995/03/22 | 4,371 | 4,371 | 4,371 | 4,371 | 101 |
| 1995/03/20 | 4,411 | 4,411 | 4,371 | 4,371 | 3,523 |
| 1995/03/17 | 4,371 | 4,411 | 4,371 | 4,411 | 2,315 |
| 1995/03/16 | 4,371 | 4,371 | 4,371 | 4,371 | 705 |
| 1995/03/15 | 4,282 | 4,371 | 4,282 | 4,371 | 201 |
| 1995/03/14 | 4,371 | 4,371 | 4,371 | 4,371 | 3,120 |
| 1995/03/13 | 4,371 | 4,371 | 4,371 | 4,371 | 503 |
| 1995/03/10 | 4,371 | 4,371 | 4,371 | 4,371 | 1,107 |
| 1995/03/09 | 4,371 | 4,371 | 4,371 | 4,371 | 201 |
| 1995/03/08 | 4,371 | 4,371 | 4,371 | 4,371 | 201 |
| 1995/03/07 | 4,371 | 4,381 | 4,371 | 4,381 | 302 |
| 1995/03/06 | 4,411 | 4,421 | 4,371 | 4,421 | 4,328 |
| 1995/03/02 | 4,470 | 4,560 | 4,470 | 4,560 | 503 |
| 1995/03/01 | 4,341 | 4,341 | 4,321 | 4,321 | 705 |
| 1995/02/28 | 4,312 | 4,341 | 4,312 | 4,341 | 3,825 |
| 1995/02/27 | 4,321 | 4,321 | 4,312 | 4,312 | 906 |
| 1995/02/24 | 4,470 | 4,470 | 4,470 | 4,470 | 1,007 |
| 1995/02/23 | 4,550 | 4,550 | 4,470 | 4,470 | 503 |
| 1995/02/22 | 4,610 | 4,610 | 4,570 | 4,610 | 2,114 |
| 1995/02/21 | 4,610 | 4,610 | 4,610 | 4,610 | 3,926 |
| 1995/02/20 | 4,768 | 4,768 | 4,768 | 4,768 | 101 |
| 1995/02/17 | 4,470 | 4,669 | 4,470 | 4,669 | 503 |
| 1995/02/16 | 4,520 | 4,520 | 4,480 | 4,520 | 705 |
| 1995/02/15 | 4,520 | 4,520 | 4,520 | 4,520 | 403 |
| 1995/02/14 | 4,669 | 4,669 | 4,649 | 4,649 | 201 |
| 1995/02/09 | 4,739 | 4,739 | 4,739 | 4,739 | 101 |
| 1995/02/08 | 4,739 | 4,739 | 4,669 | 4,709 | 1,107 |
| 1995/02/07 | 4,699 | 4,699 | 4,699 | 4,699 | 101 |
| 1995/02/06 | 4,649 | 4,649 | 4,649 | 4,649 | 201 |
| 1995/02/03 | 4,768 | 4,768 | 4,768 | 4,768 | 1,309 |
| 1995/02/02 | 4,828 | 4,828 | 4,818 | 4,818 | 403 |
| 1995/02/01 | 4,768 | 4,768 | 4,768 | 4,768 | 1,007 |
| 1995/01/31 | 4,629 | 4,669 | 4,629 | 4,669 | 2,919 |
| 1995/01/30 | 4,619 | 4,629 | 4,619 | 4,629 | 1,409 |
| 1995/01/27 | 4,659 | 4,659 | 4,659 | 4,659 | 101 |
| 1995/01/26 | 4,659 | 4,679 | 4,659 | 4,659 | 5,335 |
| 1995/01/25 | 4,659 | 4,659 | 4,659 | 4,659 | 1,107 |
| 1995/01/24 | 4,759 | 4,759 | 4,659 | 4,659 | 2,416 |
| 1995/01/23 | 4,858 | 4,858 | 4,858 | 4,858 | 101 |
| 1995/01/20 | 4,888 | 4,888 | 4,868 | 4,868 | 2,215 |
| 1995/01/19 | 4,888 | 4,888 | 4,888 | 4,888 | 201 |
| 1995/01/18 | 4,917 | 4,917 | 4,888 | 4,917 | 503 |
| 1995/01/17 | 4,888 | 4,888 | 4,888 | 4,888 | 101 |
| 1995/01/13 | 4,967 | 4,967 | 4,967 | 4,967 | 503 |
| 1995/01/12 | 5,017 | 5,017 | 5,017 | 5,017 | 201 |
| 1995/01/11 | 5,017 | 5,037 | 5,017 | 5,037 | 1,913 |
| 1995/01/10 | 5,037 | 5,037 | 5,017 | 5,017 | 302 |
| 1995/01/09 | 5,037 | 5,037 | 5,017 | 5,017 | 2,215 |
| 1995/01/06 | 5,017 | 5,017 | 5,017 | 5,017 | 403 |
| 1995/01/05 | 5,076 | 5,076 | 5,037 | 5,037 | 705 |
| 1995/01/04 | 5,096 | 5,096 | 5,096 | 5,096 | 201 |