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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,795 | 3,874 | 3,795 | 3,874 | 2,215 |
| 1996/12/27 | 3,745 | 3,795 | 3,725 | 3,795 | 4,026 |
| 1996/12/26 | 3,725 | 3,745 | 3,706 | 3,745 | 3,322 |
| 1996/12/25 | 3,696 | 3,725 | 3,696 | 3,725 | 4,026 |
| 1996/12/24 | 3,676 | 3,696 | 3,676 | 3,696 | 1,007 |
| 1996/12/20 | 3,686 | 3,706 | 3,686 | 3,706 | 3,020 |
| 1996/12/19 | 3,676 | 3,686 | 3,676 | 3,686 | 403 |
| 1996/12/18 | 3,874 | 3,874 | 3,775 | 3,775 | 8,154 |
| 1996/12/17 | 3,874 | 3,874 | 3,795 | 3,825 | 2,416 |
| 1996/12/16 | 3,825 | 3,974 | 3,825 | 3,974 | 604 |
| 1996/12/13 | 3,775 | 3,825 | 3,775 | 3,825 | 5,939 |
| 1996/12/12 | 3,825 | 3,825 | 3,825 | 3,825 | 1,309 |
| 1996/12/11 | 3,805 | 3,815 | 3,805 | 3,805 | 805 |
| 1996/12/10 | 3,835 | 3,835 | 3,775 | 3,775 | 604 |
| 1996/12/09 | 3,785 | 3,785 | 3,785 | 3,785 | 101 |
| 1996/12/06 | 3,974 | 3,974 | 3,775 | 3,775 | 1,007 |
| 1996/12/05 | 3,874 | 3,974 | 3,874 | 3,974 | 503 |
| 1996/12/04 | 3,924 | 3,974 | 3,924 | 3,974 | 3,926 |
| 1996/12/03 | 3,994 | 3,994 | 3,974 | 3,974 | 1,611 |
| 1996/12/02 | 4,073 | 4,073 | 3,944 | 3,944 | 604 |
| 1996/11/29 | 4,073 | 4,073 | 3,934 | 3,944 | 3,724 |
| 1996/11/27 | 4,123 | 4,123 | 4,073 | 4,073 | 1,812 |
| 1996/11/25 | 4,113 | 4,123 | 4,073 | 4,073 | 1,309 |
| 1996/11/22 | 4,123 | 4,123 | 4,073 | 4,123 | 1,309 |
| 1996/11/21 | 4,123 | 4,123 | 4,093 | 4,123 | 2,718 |
| 1996/11/20 | 4,103 | 4,123 | 4,103 | 4,123 | 1,309 |
| 1996/11/19 | 4,123 | 4,123 | 4,103 | 4,103 | 1,208 |
| 1996/11/18 | 4,073 | 4,123 | 4,073 | 4,123 | 403 |
| 1996/11/15 | 4,123 | 4,123 | 4,123 | 4,123 | 6,442 |
| 1996/11/14 | 4,153 | 4,153 | 4,123 | 4,123 | 8,758 |
| 1996/11/13 | 4,222 | 4,222 | 4,123 | 4,123 | 16,106 |
| 1996/11/12 | 4,272 | 4,272 | 4,222 | 4,222 | 7,147 |
| 1996/11/11 | 4,272 | 4,321 | 4,262 | 4,262 | 1,611 |
| 1996/11/08 | 4,232 | 4,272 | 4,222 | 4,272 | 3,724 |
| 1996/11/07 | 4,182 | 4,182 | 4,083 | 4,083 | 6,241 |
| 1996/11/06 | 3,974 | 4,172 | 3,974 | 4,172 | 3,724 |
| 1996/11/05 | 3,974 | 3,974 | 3,974 | 3,974 | 604 |
| 1996/11/01 | 4,023 | 4,023 | 4,004 | 4,004 | 2,517 |
| 1996/10/31 | 3,974 | 3,974 | 3,974 | 3,974 | 1,007 |
| 1996/10/30 | 3,974 | 3,984 | 3,974 | 3,974 | 3,120 |
| 1996/10/29 | 4,023 | 4,023 | 3,974 | 3,974 | 403 |
| 1996/10/28 | 3,974 | 3,974 | 3,974 | 3,974 | 101 |
| 1996/10/25 | 3,974 | 3,974 | 3,954 | 3,954 | 17,616 |
| 1996/10/24 | 3,954 | 3,954 | 3,954 | 3,954 | 201 |
| 1996/10/23 | 4,023 | 4,023 | 4,004 | 4,004 | 604 |
| 1996/10/22 | 4,123 | 4,123 | 4,073 | 4,073 | 1,208 |
| 1996/10/21 | 4,172 | 4,172 | 4,172 | 4,172 | 2,215 |
| 1996/10/18 | 4,162 | 4,162 | 4,153 | 4,153 | 2,114 |
| 1996/10/17 | 4,073 | 4,083 | 4,073 | 4,083 | 1,107 |
| 1996/10/16 | 4,073 | 4,073 | 4,053 | 4,073 | 5,436 |
| 1996/10/15 | 4,053 | 4,053 | 4,043 | 4,053 | 705 |
| 1996/10/14 | 4,063 | 4,063 | 4,063 | 4,063 | 906 |
| 1996/10/11 | 4,073 | 4,073 | 4,063 | 4,063 | 302 |
| 1996/10/09 | 4,073 | 4,073 | 4,073 | 4,073 | 201 |
| 1996/10/08 | 4,143 | 4,172 | 4,143 | 4,143 | 1,208 |
| 1996/10/07 | 4,143 | 4,143 | 4,143 | 4,143 | 1,409 |
| 1996/10/04 | 4,143 | 4,143 | 4,143 | 4,143 | 1,812 |
| 1996/10/03 | 4,113 | 4,153 | 4,113 | 4,143 | 604 |
| 1996/10/02 | 4,182 | 4,182 | 4,113 | 4,113 | 2,013 |
| 1996/10/01 | 4,172 | 4,172 | 4,103 | 4,103 | 1,611 |
| 1996/09/30 | 4,123 | 4,123 | 4,103 | 4,103 | 1,510 |
| 1996/09/27 | 4,113 | 4,123 | 4,113 | 4,123 | 604 |
| 1996/09/26 | 4,113 | 4,123 | 4,073 | 4,073 | 8,959 |
| 1996/09/25 | 4,123 | 4,123 | 4,113 | 4,113 | 3,221 |
| 1996/09/24 | 4,123 | 4,123 | 4,123 | 4,123 | 3,221 |
| 1996/09/20 | 4,172 | 4,172 | 4,073 | 4,123 | 8,657 |
| 1996/09/19 | 4,023 | 4,123 | 4,023 | 4,123 | 1,409 |
| 1996/09/18 | 4,073 | 4,123 | 4,073 | 4,123 | 1,309 |
| 1996/09/17 | 4,073 | 4,073 | 4,013 | 4,073 | 6,845 |
| 1996/09/13 | 3,974 | 4,023 | 3,964 | 4,023 | 2,215 |
| 1996/09/12 | 4,013 | 4,013 | 3,964 | 3,964 | 2,013 |
| 1996/09/11 | 4,013 | 4,023 | 4,013 | 4,013 | 1,409 |
| 1996/09/10 | 3,944 | 4,013 | 3,944 | 4,013 | 1,309 |
| 1996/09/09 | 3,924 | 3,934 | 3,924 | 3,934 | 1,409 |
| 1996/09/06 | 3,974 | 3,974 | 3,974 | 3,974 | 302 |
| 1996/09/05 | 3,964 | 4,023 | 3,964 | 3,974 | 1,208 |
| 1996/09/04 | 3,974 | 3,974 | 3,954 | 3,964 | 2,517 |
| 1996/09/03 | 4,004 | 4,004 | 3,974 | 3,984 | 6,342 |
| 1996/09/02 | 3,974 | 3,974 | 3,964 | 3,964 | 5,637 |
| 1996/08/30 | 3,974 | 3,974 | 3,934 | 3,944 | 2,517 |
| 1996/08/29 | 3,974 | 3,974 | 3,974 | 3,974 | 503 |
| 1996/08/28 | 3,924 | 3,974 | 3,924 | 3,924 | 1,812 |
| 1996/08/27 | 3,954 | 3,954 | 3,914 | 3,914 | 503 |
| 1996/08/26 | 3,934 | 3,934 | 3,934 | 3,934 | 201 |
| 1996/08/23 | 3,984 | 3,984 | 3,934 | 3,934 | 4,127 |
| 1996/08/22 | 3,984 | 3,984 | 3,984 | 3,984 | 201 |
| 1996/08/21 | 3,914 | 3,954 | 3,914 | 3,934 | 26,977 |
| 1996/08/20 | 3,974 | 3,974 | 3,904 | 3,904 | 302 |
| 1996/08/19 | 3,954 | 3,954 | 3,954 | 3,954 | 604 |
| 1996/08/16 | 3,974 | 4,053 | 3,974 | 4,053 | 3,523 |
| 1996/08/15 | 3,974 | 3,974 | 3,934 | 3,944 | 1,409 |
| 1996/08/14 | 3,914 | 3,914 | 3,884 | 3,884 | 302 |
| 1996/08/13 | 3,825 | 3,825 | 3,825 | 3,825 | 101 |
| 1996/08/12 | 3,775 | 3,775 | 3,775 | 3,775 | 101 |
| 1996/08/09 | 3,825 | 3,825 | 3,825 | 3,825 | 302 |
| 1996/08/08 | 3,884 | 3,894 | 3,874 | 3,894 | 906 |
| 1996/08/07 | 3,974 | 3,974 | 3,894 | 3,894 | 705 |
| 1996/08/06 | 3,974 | 3,974 | 3,974 | 3,974 | 201 |
| 1996/08/05 | 4,023 | 4,023 | 4,023 | 4,023 | 2,819 |
| 1996/08/02 | 4,043 | 4,043 | 4,043 | 4,043 | 201 |
| 1996/08/01 | 3,994 | 3,994 | 3,984 | 3,994 | 4,328 |
| 1996/07/31 | 3,994 | 4,043 | 3,994 | 4,043 | 1,208 |
| 1996/07/30 | 4,043 | 4,043 | 4,043 | 4,043 | 2,617 |
| 1996/07/29 | 4,093 | 4,093 | 4,093 | 4,093 | 35,131 |
| 1996/07/26 | 3,994 | 3,994 | 3,974 | 3,984 | 1,611 |
| 1996/07/25 | 3,994 | 3,994 | 3,994 | 3,994 | 1,409 |
| 1996/07/24 | 3,964 | 3,964 | 3,874 | 3,894 | 906 |
| 1996/07/23 | 3,974 | 3,974 | 3,974 | 3,974 | 604 |
| 1996/07/22 | 4,073 | 4,073 | 4,023 | 4,023 | 1,309 |
| 1996/07/19 | 3,974 | 4,073 | 3,974 | 4,073 | 6,241 |
| 1996/07/18 | 3,974 | 3,974 | 3,974 | 3,974 | 3,020 |
| 1996/07/17 | 3,974 | 3,974 | 3,974 | 3,974 | 2,819 |
| 1996/07/16 | 3,924 | 3,974 | 3,924 | 3,974 | 705 |
| 1996/07/15 | 3,825 | 3,924 | 3,785 | 3,924 | 3,523 |
| 1996/07/12 | 3,825 | 3,825 | 3,825 | 3,825 | 201 |
| 1996/07/11 | 3,775 | 3,825 | 3,775 | 3,825 | 805 |
| 1996/07/10 | 3,924 | 3,924 | 3,825 | 3,825 | 604 |
| 1996/07/09 | 3,874 | 3,874 | 3,874 | 3,874 | 12,079 |
| 1996/07/08 | 3,894 | 3,894 | 3,874 | 3,874 | 1,309 |
| 1996/07/05 | 3,894 | 3,904 | 3,894 | 3,894 | 10,771 |
| 1996/07/04 | 3,894 | 3,904 | 3,894 | 3,904 | 10,670 |
| 1996/07/03 | 3,894 | 3,894 | 3,894 | 3,894 | 201 |
| 1996/07/02 | 3,924 | 3,924 | 3,894 | 3,894 | 2,919 |
| 1996/07/01 | 3,894 | 3,924 | 3,894 | 3,924 | 3,624 |
| 1996/06/28 | 3,924 | 3,924 | 3,894 | 3,894 | 4,328 |
| 1996/06/27 | 3,914 | 3,914 | 3,914 | 3,914 | 604 |
| 1996/06/26 | 3,974 | 3,994 | 3,904 | 3,904 | 4,731 |
| 1996/06/25 | 3,904 | 3,974 | 3,904 | 3,974 | 9,261 |
| 1996/06/24 | 3,894 | 3,934 | 3,894 | 3,934 | 12,482 |
| 1996/06/21 | 3,884 | 3,904 | 3,884 | 3,894 | 5,536 |
| 1996/06/20 | 3,864 | 3,904 | 3,864 | 3,894 | 5,134 |
| 1996/06/19 | 3,884 | 3,924 | 3,864 | 3,864 | 54,961 |
| 1996/06/18 | 3,855 | 3,874 | 3,855 | 3,874 | 4,530 |
| 1996/06/17 | 3,815 | 3,815 | 3,815 | 3,815 | 1,409 |
| 1996/06/14 | 3,775 | 3,815 | 3,775 | 3,775 | 3,120 |
| 1996/06/13 | 3,815 | 3,815 | 3,775 | 3,775 | 1,107 |
| 1996/06/12 | 3,775 | 3,815 | 3,775 | 3,815 | 302 |
| 1996/06/11 | 3,775 | 3,815 | 3,775 | 3,805 | 1,208 |
| 1996/06/10 | 3,815 | 3,815 | 3,815 | 3,815 | 503 |
| 1996/06/07 | 3,775 | 3,815 | 3,775 | 3,815 | 1,309 |
| 1996/06/06 | 3,725 | 3,775 | 3,725 | 3,775 | 503 |
| 1996/06/05 | 3,775 | 3,775 | 3,775 | 3,775 | 403 |
| 1996/06/04 | 3,775 | 3,775 | 3,775 | 3,775 | 1,107 |
| 1996/06/03 | 3,815 | 3,815 | 3,775 | 3,775 | 2,013 |
| 1996/05/30 | 3,815 | 3,815 | 3,815 | 3,815 | 101 |
| 1996/05/29 | 3,825 | 3,825 | 3,775 | 3,825 | 906 |
| 1996/05/28 | 3,775 | 3,795 | 3,755 | 3,755 | 1,711 |
| 1996/05/27 | 3,825 | 3,825 | 3,775 | 3,775 | 906 |
| 1996/05/24 | 3,775 | 3,825 | 3,775 | 3,825 | 201 |
| 1996/05/23 | 3,825 | 3,825 | 3,775 | 3,815 | 1,812 |
| 1996/05/22 | 3,825 | 3,825 | 3,815 | 3,825 | 2,819 |
| 1996/05/21 | 3,825 | 3,825 | 3,805 | 3,825 | 4,731 |
| 1996/05/20 | 3,825 | 3,825 | 3,775 | 3,775 | 2,517 |
| 1996/05/17 | 3,775 | 3,775 | 3,775 | 3,775 | 503 |
| 1996/05/16 | 3,825 | 3,825 | 3,795 | 3,795 | 1,107 |
| 1996/05/15 | 3,785 | 3,825 | 3,785 | 3,825 | 906 |
| 1996/05/14 | 3,775 | 3,815 | 3,775 | 3,785 | 906 |
| 1996/05/13 | 3,864 | 3,864 | 3,825 | 3,825 | 1,309 |
| 1996/05/10 | 3,795 | 3,805 | 3,795 | 3,805 | 2,114 |
| 1996/05/09 | 3,815 | 3,815 | 3,795 | 3,795 | 1,711 |
| 1996/05/08 | 3,785 | 3,874 | 3,785 | 3,835 | 2,114 |
| 1996/05/07 | 3,855 | 3,855 | 3,706 | 3,706 | 2,114 |
| 1996/05/02 | 3,864 | 3,864 | 3,855 | 3,855 | 1,007 |
| 1996/04/30 | 3,815 | 3,874 | 3,815 | 3,855 | 2,315 |
| 1996/04/26 | 3,775 | 3,805 | 3,775 | 3,775 | 1,007 |
| 1996/04/25 | 3,775 | 3,775 | 3,775 | 3,775 | 1,510 |
| 1996/04/24 | 3,745 | 3,775 | 3,745 | 3,745 | 1,309 |
| 1996/04/23 | 3,735 | 3,775 | 3,735 | 3,735 | 1,812 |
| 1996/04/22 | 3,735 | 3,735 | 3,735 | 3,735 | 503 |
| 1996/04/19 | 3,735 | 3,775 | 3,706 | 3,735 | 6,543 |
| 1996/04/18 | 3,735 | 3,735 | 3,725 | 3,725 | 1,812 |
| 1996/04/17 | 3,696 | 3,696 | 3,696 | 3,696 | 2,718 |
| 1996/04/16 | 3,735 | 3,735 | 3,686 | 3,686 | 1,107 |
| 1996/04/15 | 3,745 | 3,745 | 3,745 | 3,745 | 1,007 |
| 1996/04/12 | 3,725 | 3,765 | 3,725 | 3,725 | 906 |
| 1996/04/11 | 3,745 | 3,775 | 3,735 | 3,775 | 5,436 |
| 1996/04/10 | 3,765 | 3,765 | 3,636 | 3,686 | 2,215 |
| 1996/04/09 | 3,755 | 3,755 | 3,725 | 3,745 | 3,422 |
| 1996/04/08 | 3,755 | 3,775 | 3,755 | 3,775 | 1,812 |
| 1996/04/05 | 3,725 | 3,765 | 3,725 | 3,765 | 1,309 |
| 1996/04/04 | 3,725 | 3,725 | 3,576 | 3,576 | 1,611 |
| 1996/04/03 | 3,725 | 3,725 | 3,725 | 3,725 | 1,309 |
| 1996/04/02 | 3,725 | 3,725 | 3,725 | 3,725 | 705 |
| 1996/04/01 | 3,686 | 3,725 | 3,576 | 3,576 | 1,913 |
| 1996/03/29 | 3,566 | 3,566 | 3,566 | 3,566 | 403 |
| 1996/03/28 | 3,626 | 3,626 | 3,626 | 3,626 | 101 |
| 1996/03/27 | 3,775 | 3,775 | 3,715 | 3,745 | 1,812 |
| 1996/03/26 | 3,775 | 3,795 | 3,775 | 3,795 | 403 |
| 1996/03/25 | 3,745 | 3,765 | 3,735 | 3,765 | 4,630 |
| 1996/03/22 | 3,686 | 3,715 | 3,676 | 3,715 | 1,611 |
| 1996/03/21 | 3,636 | 3,666 | 3,596 | 3,666 | 1,812 |
| 1996/03/19 | 3,547 | 3,576 | 3,517 | 3,576 | 805 |
| 1996/03/18 | 3,497 | 3,497 | 3,497 | 3,497 | 302 |
| 1996/03/15 | 3,497 | 3,636 | 3,497 | 3,636 | 4,530 |
| 1996/03/13 | 3,477 | 3,487 | 3,477 | 3,487 | 1,309 |
| 1996/03/12 | 3,477 | 3,477 | 3,477 | 3,477 | 5,134 |
| 1996/03/11 | 3,477 | 3,477 | 3,477 | 3,477 | 705 |
| 1996/03/08 | 3,517 | 3,517 | 3,487 | 3,487 | 8,154 |
| 1996/03/07 | 3,596 | 3,596 | 3,477 | 3,537 | 3,422 |
| 1996/03/06 | 3,586 | 3,596 | 3,586 | 3,596 | 3,724 |
| 1996/03/05 | 3,576 | 3,576 | 3,576 | 3,576 | 201 |
| 1996/03/04 | 3,576 | 3,626 | 3,576 | 3,616 | 6,040 |
| 1996/03/01 | 3,626 | 3,626 | 3,586 | 3,626 | 3,120 |
| 1996/02/29 | 3,626 | 3,626 | 3,626 | 3,626 | 2,215 |
| 1996/02/28 | 3,676 | 3,676 | 3,676 | 3,676 | 101 |
| 1996/02/27 | 3,676 | 3,676 | 3,676 | 3,676 | 5,838 |
| 1996/02/26 | 3,626 | 3,636 | 3,626 | 3,636 | 1,107 |
| 1996/02/23 | 3,676 | 3,715 | 3,636 | 3,636 | 2,718 |
| 1996/02/22 | 3,735 | 3,735 | 3,725 | 3,725 | 1,611 |
| 1996/02/21 | 3,755 | 3,825 | 3,725 | 3,725 | 7,751 |
| 1996/02/20 | 3,706 | 3,706 | 3,676 | 3,676 | 503 |
| 1996/02/19 | 3,725 | 3,725 | 3,725 | 3,725 | 1,409 |
| 1996/02/16 | 3,725 | 3,725 | 3,626 | 3,626 | 3,422 |
| 1996/02/15 | 3,815 | 3,815 | 3,775 | 3,775 | 705 |
| 1996/02/14 | 3,864 | 3,864 | 3,825 | 3,825 | 5,234 |
| 1996/02/13 | 3,775 | 3,825 | 3,775 | 3,825 | 2,819 |
| 1996/02/09 | 3,775 | 3,825 | 3,755 | 3,825 | 1,711 |
| 1996/02/08 | 3,775 | 3,855 | 3,755 | 3,755 | 4,429 |
| 1996/02/07 | 3,775 | 3,775 | 3,775 | 3,775 | 1,309 |
| 1996/02/06 | 3,725 | 3,775 | 3,725 | 3,775 | 805 |
| 1996/02/05 | 3,725 | 3,725 | 3,725 | 3,725 | 906 |
| 1996/02/02 | 3,765 | 3,785 | 3,765 | 3,775 | 4,731 |
| 1996/02/01 | 3,765 | 3,765 | 3,765 | 3,765 | 1,611 |
| 1996/01/31 | 3,775 | 3,775 | 3,676 | 3,686 | 3,523 |
| 1996/01/30 | 3,715 | 3,715 | 3,715 | 3,715 | 6,644 |
| 1996/01/29 | 3,765 | 3,765 | 3,725 | 3,745 | 5,738 |
| 1996/01/26 | 3,745 | 3,745 | 3,715 | 3,715 | 805 |
| 1996/01/25 | 3,696 | 3,725 | 3,696 | 3,696 | 1,309 |
| 1996/01/24 | 3,686 | 3,686 | 3,686 | 3,686 | 201 |
| 1996/01/23 | 3,676 | 3,676 | 3,676 | 3,676 | 5,436 |
| 1996/01/22 | 3,676 | 3,676 | 3,676 | 3,676 | 2,819 |
| 1996/01/19 | 3,676 | 3,765 | 3,676 | 3,676 | 4,832 |
| 1996/01/18 | 3,676 | 3,676 | 3,676 | 3,676 | 302 |
| 1996/01/17 | 3,676 | 3,676 | 3,676 | 3,676 | 1,309 |
| 1996/01/16 | 3,676 | 3,676 | 3,676 | 3,676 | 2,013 |
| 1996/01/12 | 3,676 | 3,676 | 3,676 | 3,676 | 1,409 |
| 1996/01/11 | 3,636 | 3,676 | 3,626 | 3,626 | 2,617 |
| 1996/01/10 | 3,676 | 3,676 | 3,636 | 3,636 | 1,510 |
| 1996/01/09 | 3,686 | 3,696 | 3,686 | 3,686 | 1,611 |
| 1996/01/08 | 3,775 | 3,775 | 3,725 | 3,725 | 3,724 |
| 1996/01/05 | 3,864 | 3,864 | 3,785 | 3,785 | 2,617 |
| 1996/01/04 | 3,775 | 3,795 | 3,775 | 3,795 | 2,215 |