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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,323 | 1,380 | 1,323 | 1,330 | 8,600 |
| 1999/12/29 | 1,449 | 1,449 | 1,400 | 1,423 | 8,100 |
| 1999/12/28 | 1,490 | 1,490 | 1,401 | 1,450 | 4,100 |
| 1999/12/27 | 1,450 | 1,500 | 1,400 | 1,450 | 8,900 |
| 1999/12/24 | 1,440 | 1,467 | 1,430 | 1,450 | 7,300 |
| 1999/12/22 | 1,500 | 1,500 | 1,448 | 1,448 | 5,800 |
| 1999/12/21 | 1,469 | 1,469 | 1,430 | 1,450 | 9,700 |
| 1999/12/20 | 1,510 | 1,510 | 1,451 | 1,458 | 13,700 |
| 1999/12/17 | 1,501 | 1,519 | 1,455 | 1,470 | 22,500 |
| 1999/12/16 | 1,556 | 1,556 | 1,452 | 1,461 | 6,800 |
| 1999/12/15 | 1,528 | 1,570 | 1,480 | 1,526 | 26,900 |
| 1999/12/14 | 1,515 | 1,515 | 1,496 | 1,500 | 9,600 |
| 1999/12/13 | 1,560 | 1,560 | 1,530 | 1,534 | 23,300 |
| 1999/12/10 | 1,520 | 1,520 | 1,480 | 1,510 | 24,000 |
| 1999/12/09 | 1,505 | 1,505 | 1,455 | 1,503 | 8,100 |
| 1999/12/08 | 1,478 | 1,529 | 1,459 | 1,505 | 6,100 |
| 1999/12/07 | 1,450 | 1,543 | 1,450 | 1,528 | 2,600 |
| 1999/12/06 | 1,450 | 1,470 | 1,450 | 1,460 | 6,300 |
| 1999/12/03 | 1,511 | 1,551 | 1,473 | 1,520 | 13,900 |
| 1999/12/02 | 1,480 | 1,520 | 1,459 | 1,511 | 17,800 |
| 1999/12/01 | 1,548 | 1,548 | 1,461 | 1,510 | 4,000 |
| 1999/11/30 | 1,462 | 1,550 | 1,462 | 1,500 | 7,900 |
| 1999/11/29 | 1,475 | 1,509 | 1,460 | 1,509 | 5,300 |
| 1999/11/26 | 1,490 | 1,550 | 1,490 | 1,492 | 4,300 |
| 1999/11/25 | 1,559 | 1,565 | 1,550 | 1,562 | 5,300 |
| 1999/11/24 | 1,474 | 1,560 | 1,474 | 1,560 | 10,500 |
| 1999/11/22 | 1,550 | 1,554 | 1,494 | 1,494 | 13,500 |
| 1999/11/19 | 1,540 | 1,550 | 1,500 | 1,525 | 15,800 |
| 1999/11/18 | 1,550 | 1,554 | 1,540 | 1,550 | 6,700 |
| 1999/11/17 | 1,451 | 1,510 | 1,451 | 1,510 | 6,700 |
| 1999/11/16 | 1,478 | 1,504 | 1,450 | 1,499 | 12,400 |
| 1999/11/15 | 1,520 | 1,520 | 1,450 | 1,499 | 9,000 |
| 1999/11/12 | 1,488 | 1,528 | 1,460 | 1,480 | 6,500 |
| 1999/11/11 | 1,525 | 1,550 | 1,486 | 1,549 | 9,000 |
| 1999/11/10 | 1,530 | 1,555 | 1,515 | 1,555 | 11,700 |
| 1999/11/09 | 1,521 | 1,570 | 1,520 | 1,550 | 18,500 |
| 1999/11/08 | 1,560 | 1,561 | 1,550 | 1,551 | 5,300 |
| 1999/11/05 | 1,520 | 1,570 | 1,515 | 1,570 | 10,000 |
| 1999/11/04 | 1,577 | 1,582 | 1,550 | 1,550 | 8,000 |
| 1999/11/02 | 1,580 | 1,580 | 1,560 | 1,577 | 4,500 |
| 1999/11/01 | 1,590 | 1,590 | 1,515 | 1,575 | 4,000 |
| 1999/10/29 | 1,579 | 1,579 | 1,571 | 1,571 | 11,500 |
| 1999/10/28 | 1,545 | 1,569 | 1,545 | 1,569 | 3,100 |
| 1999/10/27 | 1,550 | 1,578 | 1,545 | 1,569 | 5,300 |
| 1999/10/26 | 1,570 | 1,579 | 1,565 | 1,566 | 7,200 |
| 1999/10/25 | 1,542 | 1,589 | 1,542 | 1,589 | 2,400 |
| 1999/10/22 | 1,551 | 1,591 | 1,551 | 1,590 | 16,000 |
| 1999/10/21 | 1,590 | 1,590 | 1,558 | 1,586 | 11,600 |
| 1999/10/20 | 1,598 | 1,599 | 1,575 | 1,590 | 29,600 |
| 1999/10/19 | 1,600 | 1,600 | 1,575 | 1,575 | 3,500 |
| 1999/10/18 | 1,600 | 1,600 | 1,550 | 1,580 | 7,400 |
| 1999/10/15 | 1,590 | 1,595 | 1,541 | 1,550 | 6,600 |
| 1999/10/14 | 1,541 | 1,600 | 1,540 | 1,600 | 6,200 |
| 1999/10/13 | 1,579 | 1,580 | 1,566 | 1,571 | 6,800 |
| 1999/10/12 | 1,599 | 1,600 | 1,579 | 1,579 | 4,300 |
| 1999/10/08 | 1,576 | 1,600 | 1,556 | 1,600 | 7,700 |
| 1999/10/07 | 1,600 | 1,600 | 1,570 | 1,576 | 2,700 |
| 1999/10/06 | 1,570 | 1,571 | 1,560 | 1,560 | 17,300 |
| 1999/10/05 | 1,570 | 1,580 | 1,570 | 1,571 | 3,000 |
| 1999/10/04 | 1,660 | 1,660 | 1,550 | 1,579 | 6,100 |
| 1999/10/01 | 1,649 | 1,649 | 1,567 | 1,600 | 5,300 |
| 1999/09/30 | 1,596 | 1,660 | 1,596 | 1,660 | 9,400 |
| 1999/09/29 | 1,490 | 1,600 | 1,490 | 1,564 | 10,100 |
| 1999/09/28 | 1,590 | 1,611 | 1,580 | 1,580 | 6,200 |
| 1999/09/27 | 1,600 | 1,601 | 1,570 | 1,590 | 12,500 |
| 1999/09/24 | 1,601 | 1,620 | 1,598 | 1,600 | 15,100 |
| 1999/09/22 | 1,670 | 1,670 | 1,611 | 1,620 | 4,600 |
| 1999/09/21 | 1,638 | 1,640 | 1,636 | 1,640 | 5,000 |
| 1999/09/20 | 1,690 | 1,690 | 1,629 | 1,655 | 21,800 |
| 1999/09/17 | 1,600 | 1,650 | 1,600 | 1,650 | 12,300 |
| 1999/09/16 | 1,615 | 1,630 | 1,609 | 1,630 | 7,900 |
| 1999/09/14 | 1,620 | 1,650 | 1,620 | 1,650 | 6,600 |
| 1999/09/13 | 1,620 | 1,620 | 1,612 | 1,616 | 4,600 |
| 1999/09/10 | 1,610 | 1,650 | 1,610 | 1,620 | 15,100 |
| 1999/09/09 | 1,630 | 1,700 | 1,630 | 1,660 | 7,100 |
| 1999/09/08 | 1,640 | 1,650 | 1,605 | 1,620 | 6,600 |
| 1999/09/07 | 1,650 | 1,650 | 1,605 | 1,640 | 9,400 |
| 1999/09/06 | 1,650 | 1,650 | 1,611 | 1,650 | 3,500 |
| 1999/09/03 | 1,670 | 1,670 | 1,645 | 1,650 | 12,700 |
| 1999/09/02 | 1,700 | 1,700 | 1,670 | 1,675 | 7,200 |
| 1999/09/01 | 1,675 | 1,700 | 1,674 | 1,700 | 76,400 |
| 1999/08/31 | 1,700 | 1,700 | 1,650 | 1,650 | 3,300 |
| 1999/08/30 | 1,700 | 1,710 | 1,695 | 1,700 | 9,200 |
| 1999/08/27 | 1,710 | 1,719 | 1,695 | 1,700 | 14,700 |
| 1999/08/26 | 1,720 | 1,725 | 1,680 | 1,680 | 8,500 |
| 1999/08/25 | 1,600 | 1,632 | 1,600 | 1,630 | 14,000 |
| 1999/08/24 | 1,700 | 1,710 | 1,681 | 1,681 | 6,000 |
| 1999/08/23 | 1,697 | 1,720 | 1,690 | 1,690 | 14,900 |
| 1999/08/20 | 1,728 | 1,750 | 1,650 | 1,750 | 12,000 |
| 1999/08/19 | 1,640 | 1,650 | 1,633 | 1,640 | 21,000 |
| 1999/08/18 | 1,669 | 1,669 | 1,610 | 1,640 | 15,000 |
| 1999/08/17 | 1,713 | 1,713 | 1,600 | 1,655 | 29,200 |
| 1999/08/16 | 1,780 | 1,819 | 1,773 | 1,773 | 7,200 |
| 1999/08/13 | 1,751 | 1,800 | 1,730 | 1,740 | 4,300 |
| 1999/08/12 | 1,750 | 1,751 | 1,750 | 1,751 | 500 |
| 1999/08/11 | 1,750 | 1,753 | 1,741 | 1,750 | 3,300 |
| 1999/08/10 | 1,750 | 1,751 | 1,730 | 1,750 | 5,100 |
| 1999/08/09 | 1,783 | 1,783 | 1,748 | 1,750 | 10,000 |
| 1999/08/06 | 1,750 | 1,753 | 1,750 | 1,753 | 3,700 |
| 1999/08/05 | 1,800 | 1,800 | 1,750 | 1,751 | 1,800 |
| 1999/08/04 | 1,800 | 1,800 | 1,799 | 1,800 | 1,200 |
| 1999/08/03 | 1,800 | 1,800 | 1,740 | 1,800 | 2,900 |
| 1999/08/02 | 1,799 | 1,799 | 1,749 | 1,751 | 3,000 |
| 1999/07/30 | 1,820 | 1,820 | 1,798 | 1,799 | 800 |
| 1999/07/29 | 1,750 | 1,830 | 1,720 | 1,820 | 8,800 |
| 1999/07/28 | 1,794 | 1,800 | 1,771 | 1,800 | 3,400 |
| 1999/07/27 | 1,750 | 1,800 | 1,750 | 1,800 | 2,900 |
| 1999/07/26 | 1,800 | 1,801 | 1,750 | 1,800 | 3,200 |
| 1999/07/23 | 1,710 | 1,731 | 1,710 | 1,730 | 4,900 |
| 1999/07/22 | 1,920 | 1,920 | 1,810 | 1,810 | 13,500 |
| 1999/07/21 | 1,866 | 1,869 | 1,790 | 1,800 | 29,800 |
| 1999/07/19 | 1,700 | 1,760 | 1,699 | 1,746 | 20,000 |
| 1999/07/16 | 1,700 | 1,700 | 1,650 | 1,685 | 7,600 |
| 1999/07/15 | 1,670 | 1,675 | 1,620 | 1,641 | 7,200 |
| 1999/07/14 | 1,670 | 1,700 | 1,670 | 1,670 | 2,800 |
| 1999/07/13 | 1,702 | 1,702 | 1,660 | 1,700 | 21,300 |
| 1999/07/12 | 1,720 | 1,722 | 1,700 | 1,700 | 38,700 |
| 1999/07/09 | 1,705 | 1,710 | 1,700 | 1,710 | 6,700 |
| 1999/07/08 | 1,700 | 1,728 | 1,700 | 1,706 | 3,900 |
| 1999/07/07 | 1,723 | 1,723 | 1,710 | 1,711 | 8,800 |
| 1999/07/06 | 1,711 | 1,715 | 1,710 | 1,710 | 5,200 |
| 1999/07/05 | 1,714 | 1,733 | 1,700 | 1,710 | 10,300 |
| 1999/07/02 | 1,740 | 1,740 | 1,715 | 1,715 | 6,000 |
| 1999/07/01 | 1,720 | 1,729 | 1,719 | 1,719 | 7,400 |
| 1999/06/30 | 1,720 | 1,740 | 1,720 | 1,720 | 5,000 |
| 1999/06/29 | 1,733 | 1,750 | 1,715 | 1,720 | 5,100 |
| 1999/06/28 | 1,795 | 1,795 | 1,733 | 1,733 | 1,500 |
| 1999/06/25 | 1,775 | 1,775 | 1,715 | 1,735 | 4,900 |
| 1999/06/24 | 1,750 | 1,750 | 1,711 | 1,715 | 10,000 |
| 1999/06/23 | 1,780 | 1,781 | 1,750 | 1,750 | 5,600 |
| 1999/06/22 | 1,840 | 1,840 | 1,760 | 1,800 | 11,500 |
| 1999/06/21 | 1,730 | 1,752 | 1,730 | 1,750 | 8,500 |
| 1999/06/18 | 1,810 | 1,850 | 1,760 | 1,800 | 16,100 |
| 1999/06/17 | 1,790 | 1,800 | 1,720 | 1,800 | 4,100 |
| 1999/06/16 | 1,802 | 1,830 | 1,800 | 1,800 | 1,700 |
| 1999/06/15 | 1,790 | 1,850 | 1,770 | 1,832 | 18,000 |
| 1999/06/14 | 1,790 | 1,790 | 1,770 | 1,790 | 6,300 |
| 1999/06/11 | 1,850 | 1,850 | 1,790 | 1,790 | 25,300 |
| 1999/06/10 | 1,799 | 1,800 | 1,799 | 1,800 | 4,800 |
| 1999/06/09 | 1,770 | 1,800 | 1,770 | 1,800 | 2,400 |
| 1999/06/08 | 1,770 | 1,790 | 1,765 | 1,781 | 800 |
| 1999/06/07 | 1,710 | 1,800 | 1,710 | 1,800 | 3,600 |
| 1999/06/04 | 1,800 | 1,800 | 1,795 | 1,800 | 6,400 |
| 1999/06/03 | 1,860 | 1,860 | 1,805 | 1,840 | 2,000 |
| 1999/06/02 | 1,800 | 1,870 | 1,794 | 1,870 | 10,700 |
| 1999/06/01 | 1,690 | 1,770 | 1,690 | 1,770 | 12,400 |
| 1999/05/31 | 1,728 | 1,728 | 1,689 | 1,690 | 15,200 |
| 1999/05/28 | 1,750 | 1,750 | 1,730 | 1,738 | 6,900 |
| 1999/05/27 | 1,770 | 1,770 | 1,710 | 1,742 | 10,000 |
| 1999/05/26 | 1,800 | 1,800 | 1,750 | 1,760 | 5,700 |
| 1999/05/25 | 1,800 | 1,800 | 1,770 | 1,800 | 5,600 |
| 1999/05/24 | 1,819 | 1,819 | 1,800 | 1,810 | 9,500 |
| 1999/05/21 | 1,880 | 1,910 | 1,801 | 1,828 | 8,500 |
| 1999/05/20 | 1,970 | 1,970 | 1,880 | 1,910 | 12,100 |
| 1999/05/19 | 1,971 | 1,971 | 1,875 | 1,875 | 8,000 |
| 1999/05/18 | 2,010 | 2,050 | 1,971 | 2,000 | 10,200 |
| 1999/05/17 | 2,060 | 2,105 | 1,970 | 1,976 | 13,600 |
| 1999/05/14 | 2,100 | 2,170 | 2,060 | 2,060 | 20,100 |
| 1999/05/13 | 2,100 | 2,170 | 2,100 | 2,100 | 26,400 |
| 1999/05/12 | 2,005 | 2,150 | 2,005 | 2,100 | 27,300 |
| 1999/05/11 | 2,305 | 2,350 | 2,000 | 2,005 | 63,100 |
| 1999/05/10 | 2,415 | 2,415 | 2,290 | 2,350 | 160,200 |
| 1999/05/07 | 2,175 | 2,175 | 2,175 | 2,175 | 65,800 |
| 1999/05/06 | 1,875 | 1,875 | 1,875 | 1,875 | 13,300 |
| 1999/04/30 | 1,480 | 1,600 | 1,470 | 1,575 | 55,600 |
| 1999/04/28 | 1,431 | 1,435 | 1,430 | 1,430 | 7,400 |
| 1999/04/27 | 1,450 | 1,450 | 1,431 | 1,431 | 2,700 |
| 1999/04/26 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 |
| 1999/04/23 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 |
| 1999/04/22 | 1,480 | 1,480 | 1,450 | 1,460 | 8,500 |
| 1999/04/21 | 1,500 | 1,500 | 1,450 | 1,480 | 7,900 |
| 1999/04/20 | 1,485 | 1,485 | 1,410 | 1,470 | 8,000 |
| 1999/04/19 | 1,459 | 1,480 | 1,400 | 1,425 | 12,000 |
| 1999/04/16 | 1,440 | 1,450 | 1,439 | 1,439 | 39,700 |
| 1999/04/15 | 1,450 | 1,450 | 1,440 | 1,440 | 8,100 |
| 1999/04/14 | 1,444 | 1,450 | 1,440 | 1,450 | 8,600 |
| 1999/04/13 | 1,458 | 1,458 | 1,440 | 1,444 | 11,700 |
| 1999/04/12 | 1,453 | 1,470 | 1,445 | 1,445 | 12,600 |
| 1999/04/09 | 1,451 | 1,500 | 1,451 | 1,453 | 3,700 |
| 1999/04/08 | 1,450 | 1,480 | 1,445 | 1,445 | 6,200 |
| 1999/04/07 | 1,450 | 1,455 | 1,448 | 1,448 | 4,900 |
| 1999/04/06 | 1,452 | 1,455 | 1,450 | 1,451 | 7,900 |
| 1999/04/05 | 1,450 | 1,500 | 1,450 | 1,450 | 9,000 |
| 1999/04/02 | 1,480 | 1,480 | 1,442 | 1,443 | 11,600 |
| 1999/04/01 | 1,484 | 1,484 | 1,450 | 1,480 | 5,700 |
| 1999/03/31 | 1,500 | 1,500 | 1,451 | 1,480 | 6,100 |
| 1999/03/30 | 1,500 | 1,500 | 1,480 | 1,480 | 2,100 |
| 1999/03/29 | 1,480 | 1,501 | 1,480 | 1,500 | 1,700 |
| 1999/03/26 | 1,491 | 1,491 | 1,480 | 1,480 | 3,700 |
| 1999/03/25 | 1,560 | 1,560 | 1,482 | 1,491 | 12,300 |
| 1999/03/24 | 1,490 | 1,550 | 1,485 | 1,485 | 10,100 |
| 1999/03/23 | 1,550 | 1,550 | 1,495 | 1,495 | 22,300 |
| 1999/03/19 | 1,530 | 1,550 | 1,499 | 1,500 | 16,200 |
| 1999/03/18 | 1,495 | 1,550 | 1,495 | 1,500 | 17,200 |
| 1999/03/17 | 1,480 | 1,495 | 1,470 | 1,495 | 47,400 |
| 1999/03/16 | 1,470 | 1,500 | 1,470 | 1,495 | 12,800 |
| 1999/03/15 | 1,500 | 1,530 | 1,480 | 1,480 | 3,700 |
| 1999/03/12 | 1,549 | 1,549 | 1,500 | 1,500 | 6,700 |
| 1999/03/11 | 1,531 | 1,531 | 1,502 | 1,519 | 4,000 |
| 1999/03/10 | 1,510 | 1,510 | 1,500 | 1,509 | 7,100 |
| 1999/03/09 | 1,501 | 1,501 | 1,452 | 1,501 | 2,800 |
| 1999/03/08 | 1,580 | 1,580 | 1,550 | 1,550 | 5,500 |
| 1999/03/05 | 1,497 | 1,550 | 1,485 | 1,550 | 15,000 |
| 1999/03/04 | 1,489 | 1,490 | 1,489 | 1,490 | 2,000 |
| 1999/03/03 | 1,440 | 1,449 | 1,440 | 1,449 | 6,400 |
| 1999/03/02 | 1,500 | 1,500 | 1,450 | 1,450 | 1,600 |
| 1999/03/01 | 1,441 | 1,443 | 1,441 | 1,443 | 2,000 |
| 1999/02/26 | 1,440 | 1,496 | 1,440 | 1,440 | 7,200 |
| 1999/02/25 | 1,440 | 1,470 | 1,440 | 1,440 | 2,300 |
| 1999/02/24 | 1,499 | 1,500 | 1,471 | 1,500 | 2,500 |
| 1999/02/23 | 1,500 | 1,502 | 1,499 | 1,499 | 8,300 |
| 1999/02/22 | 1,500 | 1,500 | 1,490 | 1,500 | 7,300 |
| 1999/02/19 | 1,431 | 1,490 | 1,431 | 1,480 | 12,100 |
| 1999/02/18 | 1,500 | 1,500 | 1,430 | 1,431 | 11,700 |
| 1999/02/17 | 1,480 | 1,480 | 1,445 | 1,445 | 300 |
| 1999/02/16 | 1,445 | 1,481 | 1,441 | 1,480 | 4,100 |
| 1999/02/15 | 1,440 | 1,490 | 1,440 | 1,445 | 2,700 |
| 1999/02/12 | 1,440 | 1,445 | 1,440 | 1,445 | 3,300 |
| 1999/02/10 | 1,425 | 1,440 | 1,425 | 1,440 | 7,700 |
| 1999/02/09 | 1,440 | 1,440 | 1,425 | 1,425 | 1,100 |
| 1999/02/08 | 1,425 | 1,440 | 1,425 | 1,435 | 700 |
| 1999/02/05 | 1,450 | 1,450 | 1,425 | 1,440 | 19,600 |
| 1999/02/04 | 1,444 | 1,450 | 1,444 | 1,450 | 2,700 |
| 1999/02/03 | 1,489 | 1,489 | 1,443 | 1,445 | 3,200 |
| 1999/02/02 | 1,560 | 1,560 | 1,500 | 1,500 | 2,700 |
| 1999/02/01 | 1,440 | 1,480 | 1,440 | 1,480 | 300 |
| 1999/01/29 | 1,470 | 1,470 | 1,431 | 1,440 | 2,500 |
| 1999/01/28 | 1,435 | 1,455 | 1,435 | 1,435 | 1,500 |
| 1999/01/27 | 1,450 | 1,468 | 1,435 | 1,435 | 4,100 |
| 1999/01/26 | 1,450 | 1,480 | 1,450 | 1,450 | 6,700 |
| 1999/01/25 | 1,455 | 1,485 | 1,450 | 1,450 | 2,100 |
| 1999/01/22 | 1,432 | 1,461 | 1,432 | 1,455 | 3,000 |
| 1999/01/21 | 1,425 | 1,460 | 1,425 | 1,450 | 2,200 |
| 1999/01/20 | 1,490 | 1,490 | 1,425 | 1,425 | 15,900 |
| 1999/01/19 | 1,488 | 1,488 | 1,430 | 1,430 | 6,400 |
| 1999/01/18 | 1,440 | 1,440 | 1,425 | 1,440 | 3,600 |
| 1999/01/14 | 1,441 | 1,442 | 1,440 | 1,440 | 4,700 |
| 1999/01/13 | 1,451 | 1,451 | 1,441 | 1,441 | 3,900 |
| 1999/01/12 | 1,451 | 1,471 | 1,451 | 1,452 | 2,900 |
| 1999/01/11 | 1,451 | 1,471 | 1,451 | 1,471 | 3,300 |
| 1999/01/08 | 1,451 | 1,471 | 1,451 | 1,471 | 3,400 |
| 1999/01/07 | 1,490 | 1,490 | 1,470 | 1,470 | 2,900 |
| 1999/01/06 | 1,490 | 1,490 | 1,470 | 1,490 | 800 |
| 1999/01/05 | 1,511 | 1,511 | 1,430 | 1,490 | 7,000 |
| 1999/01/04 | 1,460 | 1,465 | 1,451 | 1,451 | 6,400 |