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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,290 | 1,297 | 1,285 | 1,295 | 13,500 |
| 2001/12/27 | 1,283 | 1,295 | 1,282 | 1,287 | 19,900 |
| 2001/12/26 | 1,288 | 1,295 | 1,288 | 1,288 | 17,900 |
| 2001/12/25 | 1,288 | 1,300 | 1,288 | 1,299 | 17,800 |
| 2001/12/21 | 1,300 | 1,300 | 1,290 | 1,295 | 8,900 |
| 2001/12/20 | 1,300 | 1,300 | 1,270 | 1,293 | 25,400 |
| 2001/12/19 | 1,285 | 1,285 | 1,250 | 1,270 | 10,900 |
| 2001/12/18 | 1,260 | 1,280 | 1,240 | 1,265 | 13,200 |
| 2001/12/17 | 1,240 | 1,270 | 1,240 | 1,260 | 5,100 |
| 2001/12/14 | 1,302 | 1,302 | 1,260 | 1,280 | 59,100 |
| 2001/12/13 | 1,240 | 1,240 | 1,238 | 1,240 | 3,300 |
| 2001/12/12 | 1,245 | 1,247 | 1,201 | 1,240 | 8,300 |
| 2001/12/11 | 1,194 | 1,225 | 1,176 | 1,225 | 9,400 |
| 2001/12/10 | 1,200 | 1,200 | 1,170 | 1,200 | 7,800 |
| 2001/12/07 | 1,180 | 1,197 | 1,150 | 1,190 | 9,800 |
| 2001/12/06 | 1,180 | 1,180 | 1,169 | 1,180 | 3,600 |
| 2001/12/05 | 1,180 | 1,180 | 1,156 | 1,177 | 14,500 |
| 2001/12/04 | 1,179 | 1,190 | 1,150 | 1,180 | 11,700 |
| 2001/12/03 | 1,240 | 1,241 | 1,179 | 1,200 | 6,700 |
| 2001/11/30 | 1,115 | 1,226 | 1,110 | 1,226 | 17,100 |
| 2001/11/29 | 1,200 | 1,216 | 1,099 | 1,119 | 66,800 |
| 2001/11/28 | 1,319 | 1,319 | 1,215 | 1,215 | 10,800 |
| 2001/11/27 | 1,320 | 1,320 | 1,310 | 1,320 | 4,100 |
| 2001/11/26 | 1,300 | 1,340 | 1,299 | 1,340 | 14,800 |
| 2001/11/22 | 1,298 | 1,300 | 1,292 | 1,300 | 3,500 |
| 2001/11/21 | 1,305 | 1,315 | 1,300 | 1,300 | 10,100 |
| 2001/11/20 | 1,315 | 1,315 | 1,311 | 1,311 | 10,200 |
| 2001/11/19 | 1,338 | 1,338 | 1,321 | 1,330 | 6,000 |
| 2001/11/16 | 1,345 | 1,345 | 1,329 | 1,340 | 7,100 |
| 2001/11/15 | 1,330 | 1,345 | 1,329 | 1,345 | 6,100 |
| 2001/11/14 | 1,338 | 1,338 | 1,325 | 1,330 | 4,400 |
| 2001/11/13 | 1,337 | 1,338 | 1,322 | 1,338 | 7,100 |
| 2001/11/12 | 1,340 | 1,340 | 1,335 | 1,338 | 2,200 |
| 2001/11/09 | 1,350 | 1,350 | 1,325 | 1,340 | 5,900 |
| 2001/11/08 | 1,354 | 1,354 | 1,338 | 1,349 | 2,500 |
| 2001/11/07 | 1,354 | 1,354 | 1,335 | 1,354 | 8,400 |
| 2001/11/06 | 1,345 | 1,351 | 1,336 | 1,338 | 10,900 |
| 2001/11/05 | 1,350 | 1,350 | 1,335 | 1,345 | 5,500 |
| 2001/11/02 | 1,360 | 1,360 | 1,333 | 1,337 | 11,200 |
| 2001/11/01 | 1,368 | 1,368 | 1,330 | 1,360 | 11,000 |
| 2001/10/31 | 1,363 | 1,375 | 1,356 | 1,368 | 6,200 |
| 2001/10/30 | 1,365 | 1,380 | 1,354 | 1,380 | 3,400 |
| 2001/10/29 | 1,380 | 1,380 | 1,365 | 1,365 | 4,500 |
| 2001/10/26 | 1,384 | 1,384 | 1,365 | 1,380 | 5,600 |
| 2001/10/25 | 1,378 | 1,381 | 1,372 | 1,381 | 10,600 |
| 2001/10/24 | 1,384 | 1,384 | 1,353 | 1,379 | 12,800 |
| 2001/10/23 | 1,360 | 1,380 | 1,340 | 1,380 | 6,900 |
| 2001/10/22 | 1,370 | 1,370 | 1,339 | 1,346 | 7,200 |
| 2001/10/19 | 1,369 | 1,369 | 1,355 | 1,356 | 6,800 |
| 2001/10/18 | 1,378 | 1,378 | 1,363 | 1,364 | 4,000 |
| 2001/10/17 | 1,362 | 1,372 | 1,362 | 1,371 | 1,800 |
| 2001/10/16 | 1,379 | 1,379 | 1,360 | 1,375 | 2,400 |
| 2001/10/15 | 1,362 | 1,379 | 1,348 | 1,379 | 3,700 |
| 2001/10/12 | 1,370 | 1,395 | 1,345 | 1,395 | 8,500 |
| 2001/10/11 | 1,369 | 1,369 | 1,346 | 1,360 | 3,900 |
| 2001/10/10 | 1,390 | 1,390 | 1,361 | 1,361 | 5,700 |
| 2001/10/09 | 1,385 | 1,385 | 1,362 | 1,370 | 4,600 |
| 2001/10/05 | 1,395 | 1,395 | 1,378 | 1,385 | 5,900 |
| 2001/10/04 | 1,388 | 1,390 | 1,386 | 1,390 | 7,000 |
| 2001/10/03 | 1,383 | 1,388 | 1,355 | 1,388 | 5,400 |
| 2001/10/02 | 1,365 | 1,380 | 1,333 | 1,380 | 12,100 |
| 2001/10/01 | 1,350 | 1,370 | 1,325 | 1,370 | 10,700 |
| 2001/09/28 | 1,349 | 1,371 | 1,310 | 1,350 | 8,500 |
| 2001/09/27 | 1,347 | 1,348 | 1,325 | 1,340 | 5,300 |
| 2001/09/26 | 1,321 | 1,352 | 1,321 | 1,348 | 3,500 |
| 2001/09/25 | 1,331 | 1,341 | 1,300 | 1,341 | 6,500 |
| 2001/09/21 | 1,380 | 1,380 | 1,348 | 1,348 | 4,400 |
| 2001/09/20 | 1,395 | 1,395 | 1,358 | 1,360 | 14,100 |
| 2001/09/19 | 1,351 | 1,390 | 1,343 | 1,375 | 5,100 |
| 2001/09/18 | 1,407 | 1,407 | 1,331 | 1,351 | 7,900 |
| 2001/09/17 | 1,400 | 1,400 | 1,350 | 1,367 | 6,900 |
| 2001/09/14 | 1,437 | 1,437 | 1,410 | 1,430 | 18,300 |
| 2001/09/13 | 1,435 | 1,444 | 1,415 | 1,417 | 8,100 |
| 2001/09/12 | 1,425 | 1,440 | 1,420 | 1,435 | 16,900 |
| 2001/09/11 | 1,445 | 1,453 | 1,435 | 1,453 | 3,900 |
| 2001/09/10 | 1,438 | 1,459 | 1,431 | 1,459 | 5,300 |
| 2001/09/07 | 1,435 | 1,460 | 1,435 | 1,440 | 5,300 |
| 2001/09/06 | 1,454 | 1,475 | 1,447 | 1,470 | 5,500 |
| 2001/09/05 | 1,432 | 1,470 | 1,432 | 1,470 | 7,400 |
| 2001/09/04 | 1,477 | 1,477 | 1,400 | 1,446 | 10,400 |
| 2001/09/03 | 1,470 | 1,470 | 1,453 | 1,454 | 4,200 |
| 2001/08/31 | 1,462 | 1,487 | 1,460 | 1,460 | 8,700 |
| 2001/08/30 | 1,465 | 1,480 | 1,465 | 1,480 | 3,500 |
| 2001/08/29 | 1,471 | 1,485 | 1,471 | 1,475 | 3,900 |
| 2001/08/28 | 1,480 | 1,481 | 1,471 | 1,480 | 5,300 |
| 2001/08/27 | 1,477 | 1,480 | 1,471 | 1,471 | 5,800 |
| 2001/08/24 | 1,483 | 1,483 | 1,474 | 1,479 | 2,900 |
| 2001/08/23 | 1,480 | 1,483 | 1,477 | 1,483 | 3,700 |
| 2001/08/22 | 1,489 | 1,489 | 1,480 | 1,480 | 3,800 |
| 2001/08/21 | 1,497 | 1,497 | 1,477 | 1,497 | 8,900 |
| 2001/08/20 | 1,497 | 1,498 | 1,477 | 1,477 | 19,200 |
| 2001/08/17 | 1,496 | 1,496 | 1,472 | 1,485 | 3,700 |
| 2001/08/16 | 1,472 | 1,498 | 1,471 | 1,480 | 3,400 |
| 2001/08/15 | 1,478 | 1,480 | 1,471 | 1,471 | 4,500 |
| 2001/08/14 | 1,476 | 1,498 | 1,476 | 1,478 | 2,100 |
| 2001/08/13 | 1,475 | 1,499 | 1,475 | 1,496 | 4,100 |
| 2001/08/10 | 1,470 | 1,490 | 1,470 | 1,489 | 3,700 |
| 2001/08/09 | 1,472 | 1,474 | 1,471 | 1,471 | 3,100 |
| 2001/08/08 | 1,479 | 1,480 | 1,472 | 1,474 | 8,000 |
| 2001/08/07 | 1,479 | 1,499 | 1,479 | 1,499 | 4,300 |
| 2001/08/06 | 1,470 | 1,500 | 1,470 | 1,499 | 13,000 |
| 2001/08/03 | 1,471 | 1,491 | 1,471 | 1,471 | 1,700 |
| 2001/08/02 | 1,490 | 1,498 | 1,481 | 1,490 | 9,200 |
| 2001/08/01 | 1,494 | 1,498 | 1,471 | 1,496 | 14,500 |
| 2001/07/31 | 1,487 | 1,494 | 1,484 | 1,494 | 3,500 |
| 2001/07/30 | 1,475 | 1,491 | 1,461 | 1,491 | 4,700 |
| 2001/07/27 | 1,486 | 1,491 | 1,474 | 1,474 | 2,500 |
| 2001/07/26 | 1,469 | 1,490 | 1,469 | 1,490 | 1,700 |
| 2001/07/25 | 1,468 | 1,492 | 1,468 | 1,487 | 3,300 |
| 2001/07/24 | 1,494 | 1,498 | 1,465 | 1,488 | 6,100 |
| 2001/07/23 | 1,490 | 1,494 | 1,470 | 1,494 | 8,700 |
| 2001/07/19 | 1,451 | 1,480 | 1,451 | 1,480 | 9,900 |
| 2001/07/18 | 1,480 | 1,480 | 1,459 | 1,470 | 5,100 |
| 2001/07/17 | 1,446 | 1,468 | 1,446 | 1,461 | 2,300 |
| 2001/07/16 | 1,468 | 1,468 | 1,451 | 1,466 | 1,700 |
| 2001/07/13 | 1,456 | 1,471 | 1,454 | 1,468 | 2,200 |
| 2001/07/12 | 1,455 | 1,465 | 1,452 | 1,453 | 6,200 |
| 2001/07/11 | 1,483 | 1,483 | 1,460 | 1,465 | 3,800 |
| 2001/07/10 | 1,470 | 1,490 | 1,454 | 1,490 | 9,200 |
| 2001/07/09 | 1,460 | 1,470 | 1,458 | 1,470 | 10,000 |
| 2001/07/06 | 1,470 | 1,473 | 1,467 | 1,467 | 5,900 |
| 2001/07/05 | 1,483 | 1,483 | 1,470 | 1,475 | 13,000 |
| 2001/07/04 | 1,483 | 1,484 | 1,482 | 1,482 | 4,500 |
| 2001/07/03 | 1,504 | 1,504 | 1,483 | 1,500 | 8,300 |
| 2001/07/02 | 1,490 | 1,505 | 1,482 | 1,505 | 12,900 |
| 2001/06/29 | 1,504 | 1,505 | 1,482 | 1,504 | 7,900 |
| 2001/06/28 | 1,477 | 1,505 | 1,477 | 1,505 | 9,700 |
| 2001/06/27 | 1,500 | 1,500 | 1,475 | 1,500 | 8,500 |
| 2001/06/26 | 1,495 | 1,500 | 1,494 | 1,500 | 11,600 |
| 2001/06/25 | 1,476 | 1,496 | 1,476 | 1,476 | 5,600 |
| 2001/06/22 | 1,498 | 1,498 | 1,480 | 1,496 | 8,800 |
| 2001/06/21 | 1,481 | 1,500 | 1,470 | 1,494 | 5,200 |
| 2001/06/20 | 1,505 | 1,505 | 1,470 | 1,475 | 31,900 |
| 2001/06/19 | 1,500 | 1,500 | 1,465 | 1,465 | 4,500 |
| 2001/06/18 | 1,499 | 1,499 | 1,470 | 1,470 | 8,500 |
| 2001/06/15 | 1,499 | 1,499 | 1,473 | 1,499 | 3,300 |
| 2001/06/14 | 1,502 | 1,502 | 1,475 | 1,499 | 7,900 |
| 2001/06/13 | 1,485 | 1,504 | 1,472 | 1,504 | 5,200 |
| 2001/06/12 | 1,484 | 1,490 | 1,477 | 1,488 | 11,700 |
| 2001/06/11 | 1,490 | 1,493 | 1,486 | 1,487 | 4,000 |
| 2001/06/08 | 1,515 | 1,515 | 1,490 | 1,490 | 42,200 |
| 2001/06/07 | 1,481 | 1,495 | 1,481 | 1,495 | 4,300 |
| 2001/06/06 | 1,495 | 1,496 | 1,481 | 1,481 | 2,500 |
| 2001/06/05 | 1,475 | 1,496 | 1,475 | 1,476 | 6,200 |
| 2001/06/04 | 1,500 | 1,500 | 1,495 | 1,495 | 6,300 |
| 2001/06/01 | 1,490 | 1,490 | 1,482 | 1,482 | 3,000 |
| 2001/05/31 | 1,492 | 1,492 | 1,485 | 1,485 | 7,700 |
| 2001/05/30 | 1,510 | 1,510 | 1,492 | 1,492 | 7,500 |
| 2001/05/29 | 1,501 | 1,501 | 1,496 | 1,501 | 7,000 |
| 2001/05/28 | 1,500 | 1,513 | 1,500 | 1,501 | 4,400 |
| 2001/05/25 | 1,496 | 1,509 | 1,496 | 1,506 | 2,300 |
| 2001/05/24 | 1,502 | 1,502 | 1,496 | 1,496 | 2,000 |
| 2001/05/23 | 1,506 | 1,520 | 1,500 | 1,519 | 2,400 |
| 2001/05/22 | 1,527 | 1,527 | 1,510 | 1,511 | 4,600 |
| 2001/05/21 | 1,527 | 1,527 | 1,501 | 1,508 | 9,200 |
| 2001/05/18 | 1,528 | 1,528 | 1,495 | 1,503 | 12,300 |
| 2001/05/17 | 1,510 | 1,510 | 1,500 | 1,504 | 2,700 |
| 2001/05/16 | 1,501 | 1,502 | 1,492 | 1,492 | 2,700 |
| 2001/05/15 | 1,501 | 1,524 | 1,501 | 1,523 | 1,000 |
| 2001/05/14 | 1,510 | 1,515 | 1,500 | 1,515 | 5,900 |
| 2001/05/11 | 1,525 | 1,525 | 1,515 | 1,515 | 2,000 |
| 2001/05/10 | 1,538 | 1,538 | 1,512 | 1,525 | 3,900 |
| 2001/05/09 | 1,511 | 1,540 | 1,502 | 1,540 | 6,400 |
| 2001/05/08 | 1,525 | 1,540 | 1,514 | 1,540 | 5,300 |
| 2001/05/07 | 1,521 | 1,530 | 1,519 | 1,530 | 3,400 |
| 2001/05/02 | 1,550 | 1,550 | 1,540 | 1,548 | 7,900 |
| 2001/05/01 | 1,539 | 1,550 | 1,514 | 1,540 | 7,900 |
| 2001/04/27 | 1,512 | 1,540 | 1,510 | 1,511 | 3,700 |
| 2001/04/26 | 1,550 | 1,550 | 1,510 | 1,510 | 4,300 |
| 2001/04/25 | 1,525 | 1,552 | 1,525 | 1,549 | 2,000 |
| 2001/04/24 | 1,520 | 1,555 | 1,500 | 1,555 | 6,800 |
| 2001/04/23 | 1,545 | 1,559 | 1,520 | 1,520 | 4,200 |
| 2001/04/20 | 1,550 | 1,552 | 1,535 | 1,545 | 17,700 |
| 2001/04/19 | 1,537 | 1,550 | 1,537 | 1,550 | 4,300 |
| 2001/04/18 | 1,537 | 1,539 | 1,534 | 1,539 | 7,500 |
| 2001/04/17 | 1,524 | 1,537 | 1,494 | 1,537 | 3,300 |
| 2001/04/16 | 1,525 | 1,525 | 1,483 | 1,525 | 3,100 |
| 2001/04/13 | 1,517 | 1,525 | 1,512 | 1,525 | 1,100 |
| 2001/04/12 | 1,495 | 1,525 | 1,495 | 1,515 | 1,000 |
| 2001/04/11 | 1,503 | 1,503 | 1,495 | 1,495 | 2,200 |
| 2001/04/10 | 1,497 | 1,502 | 1,495 | 1,495 | 3,300 |
| 2001/04/09 | 1,510 | 1,520 | 1,497 | 1,497 | 4,100 |
| 2001/04/06 | 1,510 | 1,530 | 1,510 | 1,512 | 3,900 |
| 2001/04/05 | 1,510 | 1,539 | 1,510 | 1,510 | 3,700 |
| 2001/04/04 | 1,549 | 1,549 | 1,528 | 1,540 | 3,800 |
| 2001/04/03 | 1,530 | 1,559 | 1,497 | 1,559 | 7,200 |
| 2001/04/02 | 1,500 | 1,530 | 1,490 | 1,530 | 9,500 |
| 2001/03/30 | 1,532 | 1,532 | 1,500 | 1,500 | 4,000 |
| 2001/03/29 | 1,558 | 1,559 | 1,502 | 1,502 | 5,000 |
| 2001/03/28 | 1,540 | 1,559 | 1,539 | 1,558 | 6,600 |
| 2001/03/27 | 1,515 | 1,560 | 1,510 | 1,539 | 6,500 |
| 2001/03/26 | 1,540 | 1,560 | 1,539 | 1,560 | 14,600 |
| 2001/03/23 | 1,530 | 1,540 | 1,499 | 1,540 | 5,100 |
| 2001/03/22 | 1,544 | 1,544 | 1,500 | 1,500 | 6,800 |
| 2001/03/21 | 1,515 | 1,534 | 1,499 | 1,534 | 17,100 |
| 2001/03/19 | 1,519 | 1,520 | 1,485 | 1,515 | 14,900 |
| 2001/03/16 | 1,515 | 1,520 | 1,460 | 1,515 | 11,300 |
| 2001/03/15 | 1,442 | 1,515 | 1,430 | 1,515 | 3,800 |
| 2001/03/14 | 1,457 | 1,461 | 1,440 | 1,440 | 3,600 |
| 2001/03/13 | 1,450 | 1,468 | 1,415 | 1,437 | 11,700 |
| 2001/03/12 | 1,514 | 1,514 | 1,458 | 1,458 | 3,900 |
| 2001/03/09 | 1,515 | 1,516 | 1,480 | 1,515 | 30,000 |
| 2001/03/08 | 1,500 | 1,515 | 1,499 | 1,507 | 4,000 |
| 2001/03/07 | 1,463 | 1,500 | 1,443 | 1,500 | 6,600 |
| 2001/03/06 | 1,425 | 1,470 | 1,425 | 1,463 | 12,700 |
| 2001/03/05 | 1,465 | 1,470 | 1,465 | 1,465 | 3,200 |
| 2001/03/02 | 1,524 | 1,524 | 1,461 | 1,465 | 4,300 |
| 2001/03/01 | 1,500 | 1,510 | 1,490 | 1,510 | 6,100 |
| 2001/02/28 | 1,502 | 1,519 | 1,492 | 1,500 | 5,000 |
| 2001/02/27 | 1,530 | 1,530 | 1,523 | 1,525 | 5,200 |
| 2001/02/26 | 1,501 | 1,539 | 1,501 | 1,530 | 2,700 |
| 2001/02/23 | 1,479 | 1,540 | 1,479 | 1,540 | 6,100 |
| 2001/02/22 | 1,505 | 1,523 | 1,479 | 1,479 | 3,800 |
| 2001/02/21 | 1,538 | 1,538 | 1,529 | 1,535 | 4,800 |
| 2001/02/20 | 1,479 | 1,529 | 1,479 | 1,529 | 9,600 |
| 2001/02/19 | 1,544 | 1,544 | 1,515 | 1,532 | 5,500 |
| 2001/02/16 | 1,510 | 1,545 | 1,500 | 1,544 | 12,800 |
| 2001/02/15 | 1,530 | 1,530 | 1,510 | 1,510 | 1,800 |
| 2001/02/14 | 1,480 | 1,530 | 1,480 | 1,530 | 6,200 |
| 2001/02/13 | 1,501 | 1,501 | 1,480 | 1,480 | 2,500 |
| 2001/02/09 | 1,508 | 1,515 | 1,500 | 1,515 | 12,800 |
| 2001/02/08 | 1,511 | 1,511 | 1,507 | 1,508 | 2,100 |
| 2001/02/07 | 1,510 | 1,515 | 1,510 | 1,515 | 600 |
| 2001/02/06 | 1,517 | 1,517 | 1,510 | 1,517 | 3,200 |
| 2001/02/05 | 1,522 | 1,523 | 1,517 | 1,517 | 4,000 |
| 2001/02/02 | 1,524 | 1,525 | 1,523 | 1,523 | 6,100 |
| 2001/02/01 | 1,525 | 1,525 | 1,518 | 1,523 | 2,800 |
| 2001/01/31 | 1,544 | 1,544 | 1,522 | 1,524 | 7,700 |
| 2001/01/30 | 1,523 | 1,544 | 1,523 | 1,544 | 11,400 |
| 2001/01/29 | 1,523 | 1,534 | 1,521 | 1,521 | 1,000 |
| 2001/01/26 | 1,540 | 1,541 | 1,539 | 1,540 | 6,600 |
| 2001/01/25 | 1,530 | 1,546 | 1,530 | 1,539 | 14,600 |
| 2001/01/24 | 1,546 | 1,546 | 1,519 | 1,530 | 2,400 |
| 2001/01/23 | 1,549 | 1,549 | 1,529 | 1,548 | 3,500 |
| 2001/01/22 | 1,549 | 1,549 | 1,528 | 1,545 | 6,600 |
| 2001/01/19 | 1,545 | 1,549 | 1,523 | 1,524 | 9,500 |
| 2001/01/18 | 1,544 | 1,550 | 1,523 | 1,523 | 8,300 |
| 2001/01/17 | 1,521 | 1,545 | 1,520 | 1,545 | 3,500 |
| 2001/01/16 | 1,550 | 1,550 | 1,520 | 1,550 | 4,100 |
| 2001/01/15 | 1,548 | 1,550 | 1,520 | 1,521 | 1,700 |
| 2001/01/12 | 1,543 | 1,548 | 1,528 | 1,548 | 7,300 |
| 2001/01/11 | 1,547 | 1,548 | 1,519 | 1,546 | 3,000 |
| 2001/01/10 | 1,503 | 1,550 | 1,503 | 1,550 | 3,800 |
| 2001/01/09 | 1,505 | 1,540 | 1,505 | 1,540 | 5,500 |
| 2001/01/05 | 1,548 | 1,548 | 1,506 | 1,509 | 2,400 |
| 2001/01/04 | 1,549 | 1,549 | 1,501 | 1,549 | 1,300 |