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 |
|---|---|---|---|---|---|
| 2004/12/30 | 2,030 | 2,055 | 2,025 | 2,030 | 24,000 |
| 2004/12/29 | 2,005 | 2,020 | 2,005 | 2,015 | 23,300 |
| 2004/12/28 | 2,025 | 2,025 | 2,000 | 2,005 | 35,100 |
| 2004/12/27 | 2,035 | 2,040 | 2,010 | 2,025 | 36,000 |
| 2004/12/24 | 2,000 | 2,030 | 1,999 | 2,010 | 53,100 |
| 2004/12/22 | 1,948 | 1,990 | 1,937 | 1,980 | 58,200 |
| 2004/12/21 | 1,923 | 1,948 | 1,923 | 1,942 | 27,600 |
| 2004/12/20 | 1,920 | 1,930 | 1,910 | 1,922 | 25,200 |
| 2004/12/17 | 1,894 | 1,920 | 1,872 | 1,905 | 45,500 |
| 2004/12/16 | 1,880 | 1,895 | 1,880 | 1,893 | 20,300 |
| 2004/12/15 | 1,885 | 1,888 | 1,868 | 1,880 | 25,200 |
| 2004/12/14 | 1,850 | 1,890 | 1,844 | 1,888 | 31,900 |
| 2004/12/13 | 1,816 | 1,848 | 1,816 | 1,834 | 16,300 |
| 2004/12/10 | 1,800 | 1,845 | 1,800 | 1,835 | 47,000 |
| 2004/12/09 | 1,810 | 1,850 | 1,790 | 1,820 | 48,300 |
| 2004/12/08 | 1,803 | 1,830 | 1,803 | 1,829 | 14,000 |
| 2004/12/07 | 1,830 | 1,839 | 1,803 | 1,803 | 18,200 |
| 2004/12/06 | 1,830 | 1,841 | 1,808 | 1,817 | 13,400 |
| 2004/12/03 | 1,856 | 1,859 | 1,840 | 1,842 | 29,100 |
| 2004/12/02 | 1,850 | 1,870 | 1,820 | 1,854 | 21,400 |
| 2004/12/01 | 1,878 | 1,879 | 1,820 | 1,820 | 28,400 |
| 2004/11/30 | 1,880 | 1,886 | 1,862 | 1,881 | 37,600 |
| 2004/11/29 | 1,845 | 1,887 | 1,835 | 1,880 | 26,300 |
| 2004/11/26 | 1,836 | 1,853 | 1,815 | 1,831 | 38,700 |
| 2004/11/25 | 1,851 | 1,861 | 1,845 | 1,861 | 24,900 |
| 2004/11/24 | 1,845 | 1,860 | 1,845 | 1,851 | 31,700 |
| 2004/11/22 | 1,859 | 1,859 | 1,810 | 1,842 | 33,200 |
| 2004/11/19 | 1,855 | 1,868 | 1,847 | 1,859 | 35,200 |
| 2004/11/18 | 1,847 | 1,852 | 1,840 | 1,847 | 27,500 |
| 2004/11/17 | 1,822 | 1,840 | 1,802 | 1,832 | 31,900 |
| 2004/11/16 | 1,828 | 1,828 | 1,802 | 1,820 | 15,200 |
| 2004/11/15 | 1,810 | 1,829 | 1,808 | 1,829 | 18,500 |
| 2004/11/12 | 1,769 | 1,800 | 1,769 | 1,800 | 10,900 |
| 2004/11/11 | 1,812 | 1,812 | 1,785 | 1,786 | 21,000 |
| 2004/11/10 | 1,804 | 1,820 | 1,803 | 1,813 | 31,800 |
| 2004/11/09 | 1,804 | 1,804 | 1,786 | 1,803 | 19,800 |
| 2004/11/08 | 1,800 | 1,812 | 1,800 | 1,802 | 20,300 |
| 2004/11/05 | 1,795 | 1,814 | 1,795 | 1,811 | 49,100 |
| 2004/11/04 | 1,790 | 1,790 | 1,782 | 1,787 | 17,800 |
| 2004/11/02 | 1,780 | 1,788 | 1,771 | 1,785 | 30,300 |
| 2004/11/01 | 1,786 | 1,788 | 1,767 | 1,779 | 9,800 |
| 2004/10/29 | 1,762 | 1,777 | 1,750 | 1,756 | 15,600 |
| 2004/10/28 | 1,800 | 1,800 | 1,752 | 1,790 | 8,900 |
| 2004/10/27 | 1,820 | 1,820 | 1,795 | 1,796 | 21,400 |
| 2004/10/26 | 1,800 | 1,803 | 1,786 | 1,802 | 17,500 |
| 2004/10/25 | 1,799 | 1,799 | 1,762 | 1,785 | 18,300 |
| 2004/10/22 | 1,790 | 1,800 | 1,787 | 1,792 | 17,900 |
| 2004/10/21 | 1,800 | 1,802 | 1,788 | 1,790 | 24,500 |
| 2004/10/20 | 1,779 | 1,779 | 1,758 | 1,773 | 15,800 |
| 2004/10/19 | 1,770 | 1,778 | 1,750 | 1,768 | 10,400 |
| 2004/10/18 | 1,748 | 1,768 | 1,746 | 1,759 | 9,900 |
| 2004/10/15 | 1,752 | 1,760 | 1,746 | 1,746 | 29,400 |
| 2004/10/14 | 1,762 | 1,779 | 1,751 | 1,751 | 16,200 |
| 2004/10/13 | 1,767 | 1,785 | 1,760 | 1,760 | 10,300 |
| 2004/10/12 | 1,766 | 1,790 | 1,765 | 1,767 | 16,500 |
| 2004/10/08 | 1,781 | 1,781 | 1,770 | 1,771 | 3,600 |
| 2004/10/07 | 1,781 | 1,785 | 1,770 | 1,780 | 8,500 |
| 2004/10/06 | 1,765 | 1,781 | 1,765 | 1,781 | 13,400 |
| 2004/10/05 | 1,780 | 1,781 | 1,772 | 1,780 | 14,400 |
| 2004/10/04 | 1,780 | 1,780 | 1,763 | 1,780 | 20,800 |
| 2004/10/01 | 1,761 | 1,779 | 1,761 | 1,770 | 7,100 |
| 2004/09/30 | 1,779 | 1,779 | 1,760 | 1,760 | 5,100 |
| 2004/09/29 | 1,779 | 1,782 | 1,751 | 1,770 | 10,300 |
| 2004/09/28 | 1,771 | 1,800 | 1,771 | 1,779 | 11,400 |
| 2004/09/27 | 1,791 | 1,791 | 1,750 | 1,770 | 15,100 |
| 2004/09/24 | 1,802 | 1,810 | 1,792 | 1,800 | 36,500 |
| 2004/09/22 | 1,801 | 1,810 | 1,780 | 1,804 | 19,100 |
| 2004/09/21 | 1,821 | 1,825 | 1,801 | 1,801 | 19,200 |
| 2004/09/17 | 1,837 | 1,837 | 1,810 | 1,821 | 10,300 |
| 2004/09/16 | 1,822 | 1,839 | 1,817 | 1,820 | 20,200 |
| 2004/09/15 | 1,841 | 1,844 | 1,830 | 1,837 | 10,600 |
| 2004/09/14 | 1,836 | 1,849 | 1,836 | 1,841 | 7,900 |
| 2004/09/13 | 1,825 | 1,835 | 1,820 | 1,835 | 18,100 |
| 2004/09/10 | 1,850 | 1,850 | 1,823 | 1,830 | 57,900 |
| 2004/09/09 | 1,864 | 1,864 | 1,812 | 1,812 | 7,800 |
| 2004/09/08 | 1,853 | 1,863 | 1,852 | 1,852 | 12,400 |
| 2004/09/07 | 1,851 | 1,874 | 1,851 | 1,856 | 10,000 |
| 2004/09/06 | 1,843 | 1,877 | 1,827 | 1,869 | 19,300 |
| 2004/09/03 | 1,849 | 1,849 | 1,820 | 1,826 | 9,200 |
| 2004/09/02 | 1,840 | 1,854 | 1,829 | 1,842 | 17,900 |
| 2004/09/01 | 1,850 | 1,860 | 1,838 | 1,839 | 15,800 |
| 2004/08/31 | 1,838 | 1,842 | 1,822 | 1,837 | 10,800 |
| 2004/08/30 | 1,820 | 1,840 | 1,820 | 1,837 | 6,500 |
| 2004/08/27 | 1,847 | 1,850 | 1,833 | 1,850 | 8,800 |
| 2004/08/26 | 1,850 | 1,850 | 1,822 | 1,848 | 5,100 |
| 2004/08/25 | 1,843 | 1,850 | 1,830 | 1,850 | 12,700 |
| 2004/08/24 | 1,847 | 1,850 | 1,811 | 1,850 | 16,800 |
| 2004/08/23 | 1,815 | 1,857 | 1,815 | 1,846 | 17,100 |
| 2004/08/20 | 1,824 | 1,825 | 1,782 | 1,815 | 6,200 |
| 2004/08/19 | 1,802 | 1,825 | 1,800 | 1,824 | 8,800 |
| 2004/08/18 | 1,801 | 1,805 | 1,768 | 1,803 | 13,700 |
| 2004/08/17 | 1,799 | 1,800 | 1,770 | 1,781 | 8,200 |
| 2004/08/16 | 1,790 | 1,791 | 1,752 | 1,791 | 12,900 |
| 2004/08/13 | 1,800 | 1,830 | 1,760 | 1,760 | 15,900 |
| 2004/08/12 | 1,829 | 1,833 | 1,812 | 1,823 | 18,600 |
| 2004/08/11 | 1,850 | 1,850 | 1,817 | 1,830 | 13,100 |
| 2004/08/10 | 1,840 | 1,870 | 1,826 | 1,838 | 11,500 |
| 2004/08/09 | 1,850 | 1,857 | 1,845 | 1,850 | 5,000 |
| 2004/08/06 | 1,884 | 1,884 | 1,851 | 1,856 | 10,800 |
| 2004/08/05 | 1,869 | 1,890 | 1,850 | 1,874 | 10,700 |
| 2004/08/04 | 1,892 | 1,892 | 1,870 | 1,873 | 10,900 |
| 2004/08/03 | 1,897 | 1,897 | 1,870 | 1,885 | 14,800 |
| 2004/08/02 | 1,901 | 1,905 | 1,892 | 1,897 | 15,500 |
| 2004/07/30 | 1,883 | 1,895 | 1,865 | 1,892 | 15,000 |
| 2004/07/29 | 1,875 | 1,875 | 1,838 | 1,848 | 13,400 |
| 2004/07/28 | 1,880 | 1,880 | 1,867 | 1,875 | 11,600 |
| 2004/07/27 | 1,875 | 1,880 | 1,860 | 1,866 | 10,100 |
| 2004/07/26 | 1,881 | 1,881 | 1,860 | 1,874 | 9,700 |
| 2004/07/23 | 1,891 | 1,892 | 1,868 | 1,881 | 17,800 |
| 2004/07/22 | 1,912 | 1,912 | 1,882 | 1,891 | 14,100 |
| 2004/07/21 | 1,895 | 1,912 | 1,893 | 1,912 | 20,000 |
| 2004/07/20 | 1,900 | 1,901 | 1,890 | 1,894 | 9,700 |
| 2004/07/16 | 1,899 | 1,900 | 1,872 | 1,900 | 8,600 |
| 2004/07/15 | 1,900 | 1,924 | 1,880 | 1,885 | 9,100 |
| 2004/07/14 | 1,920 | 1,943 | 1,900 | 1,900 | 20,000 |
| 2004/07/13 | 1,920 | 1,920 | 1,905 | 1,917 | 7,300 |
| 2004/07/12 | 1,912 | 1,925 | 1,900 | 1,925 | 9,400 |
| 2004/07/09 | 1,912 | 1,912 | 1,879 | 1,895 | 8,700 |
| 2004/07/08 | 1,900 | 1,920 | 1,871 | 1,882 | 29,900 |
| 2004/07/07 | 1,870 | 1,899 | 1,854 | 1,870 | 24,000 |
| 2004/07/06 | 1,900 | 1,900 | 1,870 | 1,880 | 18,000 |
| 2004/07/05 | 1,915 | 1,915 | 1,881 | 1,889 | 32,800 |
| 2004/07/02 | 1,920 | 1,924 | 1,898 | 1,915 | 58,200 |
| 2004/07/01 | 1,908 | 1,920 | 1,908 | 1,915 | 33,500 |
| 2004/06/30 | 1,900 | 1,920 | 1,899 | 1,908 | 58,800 |
| 2004/06/29 | 1,887 | 1,895 | 1,879 | 1,894 | 15,500 |
| 2004/06/28 | 1,860 | 1,900 | 1,855 | 1,900 | 18,200 |
| 2004/06/25 | 1,850 | 1,864 | 1,850 | 1,855 | 10,200 |
| 2004/06/24 | 1,868 | 1,870 | 1,850 | 1,867 | 23,400 |
| 2004/06/23 | 1,874 | 1,874 | 1,850 | 1,852 | 13,900 |
| 2004/06/22 | 1,849 | 1,876 | 1,843 | 1,875 | 49,900 |
| 2004/06/21 | 1,840 | 1,874 | 1,840 | 1,843 | 52,400 |
| 2004/06/18 | 1,849 | 1,849 | 1,810 | 1,832 | 16,800 |
| 2004/06/17 | 1,850 | 1,850 | 1,829 | 1,835 | 23,500 |
| 2004/06/16 | 1,851 | 1,854 | 1,838 | 1,851 | 35,800 |
| 2004/06/15 | 1,854 | 1,854 | 1,817 | 1,821 | 36,000 |
| 2004/06/14 | 1,890 | 1,890 | 1,835 | 1,855 | 20,100 |
| 2004/06/11 | 1,840 | 1,870 | 1,835 | 1,863 | 56,000 |
| 2004/06/10 | 1,851 | 1,870 | 1,831 | 1,868 | 37,300 |
| 2004/06/09 | 1,850 | 1,903 | 1,850 | 1,878 | 23,500 |
| 2004/06/08 | 1,847 | 1,970 | 1,835 | 1,940 | 72,300 |
| 2004/06/07 | 1,795 | 1,849 | 1,793 | 1,847 | 62,000 |
| 2004/06/04 | 1,761 | 1,791 | 1,761 | 1,789 | 22,900 |
| 2004/06/03 | 1,795 | 1,795 | 1,765 | 1,765 | 19,200 |
| 2004/06/02 | 1,798 | 1,799 | 1,773 | 1,773 | 19,600 |
| 2004/06/01 | 1,765 | 1,795 | 1,765 | 1,781 | 18,400 |
| 2004/05/31 | 1,795 | 1,795 | 1,770 | 1,780 | 12,900 |
| 2004/05/28 | 1,790 | 1,790 | 1,775 | 1,789 | 15,700 |
| 2004/05/27 | 1,782 | 1,795 | 1,770 | 1,788 | 25,500 |
| 2004/05/26 | 1,799 | 1,799 | 1,761 | 1,761 | 13,800 |
| 2004/05/25 | 1,772 | 1,790 | 1,772 | 1,784 | 17,300 |
| 2004/05/24 | 1,798 | 1,798 | 1,770 | 1,771 | 46,900 |
| 2004/05/21 | 1,804 | 1,805 | 1,790 | 1,803 | 78,300 |
| 2004/05/20 | 1,750 | 1,810 | 1,719 | 1,810 | 75,700 |
| 2004/05/19 | 1,696 | 1,748 | 1,680 | 1,739 | 23,100 |
| 2004/05/18 | 1,657 | 1,681 | 1,640 | 1,661 | 34,600 |
| 2004/05/17 | 1,698 | 1,698 | 1,650 | 1,668 | 14,100 |
| 2004/05/14 | 1,724 | 1,739 | 1,700 | 1,721 | 23,700 |
| 2004/05/13 | 1,680 | 1,735 | 1,601 | 1,694 | 30,700 |
| 2004/05/12 | 1,685 | 1,692 | 1,661 | 1,679 | 30,900 |
| 2004/05/11 | 1,694 | 1,696 | 1,661 | 1,686 | 33,800 |
| 2004/05/10 | 1,780 | 1,780 | 1,701 | 1,704 | 40,600 |
| 2004/05/07 | 1,766 | 1,798 | 1,750 | 1,781 | 66,400 |
| 2004/05/06 | 1,800 | 1,800 | 1,770 | 1,770 | 31,100 |
| 2004/04/30 | 1,752 | 1,793 | 1,752 | 1,781 | 28,500 |
| 2004/04/28 | 1,750 | 1,800 | 1,750 | 1,796 | 25,200 |
| 2004/04/27 | 1,790 | 1,790 | 1,751 | 1,763 | 24,500 |
| 2004/04/26 | 1,781 | 1,803 | 1,750 | 1,800 | 27,100 |
| 2004/04/23 | 1,800 | 1,820 | 1,783 | 1,811 | 41,100 |
| 2004/04/22 | 1,850 | 1,858 | 1,825 | 1,849 | 44,600 |
| 2004/04/21 | 1,850 | 1,879 | 1,835 | 1,858 | 48,100 |
| 2004/04/20 | 1,818 | 1,850 | 1,818 | 1,850 | 53,600 |
| 2004/04/19 | 1,880 | 1,880 | 1,755 | 1,813 | 51,600 |
| 2004/04/16 | 1,859 | 1,890 | 1,855 | 1,884 | 67,200 |
| 2004/04/15 | 1,873 | 1,873 | 1,808 | 1,855 | 90,400 |
| 2004/04/14 | 1,800 | 1,885 | 1,790 | 1,873 | 91,000 |
| 2004/04/13 | 1,876 | 1,936 | 1,800 | 1,842 | 165,600 |
| 2004/04/12 | 1,575 | 1,673 | 1,561 | 1,636 | 72,000 |
| 2004/04/09 | 1,580 | 1,580 | 1,550 | 1,559 | 17,300 |
| 2004/04/08 | 1,560 | 1,578 | 1,548 | 1,565 | 51,600 |
| 2004/04/07 | 1,548 | 1,570 | 1,530 | 1,551 | 43,500 |
| 2004/04/06 | 1,529 | 1,534 | 1,515 | 1,533 | 21,600 |
| 2004/04/05 | 1,526 | 1,528 | 1,515 | 1,515 | 20,400 |
| 2004/04/02 | 1,486 | 1,538 | 1,486 | 1,525 | 41,200 |
| 2004/04/01 | 1,510 | 1,510 | 1,483 | 1,486 | 14,200 |
| 2004/03/31 | 1,488 | 1,500 | 1,485 | 1,500 | 14,300 |
| 2004/03/30 | 1,518 | 1,519 | 1,481 | 1,481 | 26,900 |
| 2004/03/29 | 1,516 | 1,524 | 1,505 | 1,518 | 19,100 |
| 2004/03/26 | 1,474 | 1,520 | 1,474 | 1,516 | 25,100 |
| 2004/03/25 | 1,535 | 1,544 | 1,525 | 1,544 | 39,100 |
| 2004/03/24 | 1,540 | 1,540 | 1,522 | 1,522 | 28,900 |
| 2004/03/23 | 1,546 | 1,546 | 1,518 | 1,532 | 29,400 |
| 2004/03/22 | 1,546 | 1,549 | 1,542 | 1,546 | 35,700 |
| 2004/03/19 | 1,545 | 1,550 | 1,537 | 1,544 | 44,900 |
| 2004/03/18 | 1,550 | 1,550 | 1,537 | 1,545 | 65,600 |
| 2004/03/17 | 1,520 | 1,540 | 1,515 | 1,540 | 26,200 |
| 2004/03/16 | 1,510 | 1,520 | 1,508 | 1,516 | 19,800 |
| 2004/03/15 | 1,520 | 1,520 | 1,504 | 1,508 | 25,500 |
| 2004/03/12 | 1,500 | 1,530 | 1,498 | 1,499 | 55,200 |
| 2004/03/11 | 1,520 | 1,541 | 1,504 | 1,541 | 48,400 |
| 2004/03/10 | 1,520 | 1,540 | 1,502 | 1,533 | 35,400 |
| 2004/03/09 | 1,510 | 1,515 | 1,490 | 1,500 | 29,800 |
| 2004/03/08 | 1,500 | 1,514 | 1,493 | 1,495 | 25,800 |
| 2004/03/05 | 1,485 | 1,516 | 1,475 | 1,516 | 31,900 |
| 2004/03/04 | 1,450 | 1,479 | 1,450 | 1,478 | 17,700 |
| 2004/03/03 | 1,450 | 1,462 | 1,450 | 1,455 | 11,400 |
| 2004/03/02 | 1,456 | 1,456 | 1,440 | 1,447 | 19,600 |
| 2004/03/01 | 1,419 | 1,457 | 1,415 | 1,450 | 48,900 |
| 2004/02/27 | 1,418 | 1,418 | 1,410 | 1,416 | 18,100 |
| 2004/02/26 | 1,415 | 1,418 | 1,410 | 1,417 | 10,300 |
| 2004/02/25 | 1,410 | 1,415 | 1,410 | 1,414 | 2,500 |
| 2004/02/24 | 1,419 | 1,420 | 1,410 | 1,410 | 17,500 |
| 2004/02/23 | 1,412 | 1,420 | 1,411 | 1,412 | 7,200 |
| 2004/02/20 | 1,418 | 1,418 | 1,408 | 1,411 | 8,600 |
| 2004/02/19 | 1,405 | 1,420 | 1,405 | 1,408 | 10,200 |
| 2004/02/18 | 1,421 | 1,421 | 1,411 | 1,415 | 7,300 |
| 2004/02/17 | 1,420 | 1,420 | 1,412 | 1,412 | 3,100 |
| 2004/02/16 | 1,421 | 1,421 | 1,406 | 1,406 | 7,700 |
| 2004/02/13 | 1,409 | 1,430 | 1,398 | 1,401 | 16,700 |
| 2004/02/12 | 1,394 | 1,409 | 1,394 | 1,397 | 4,400 |
| 2004/02/10 | 1,399 | 1,406 | 1,392 | 1,393 | 4,000 |
| 2004/02/09 | 1,404 | 1,410 | 1,395 | 1,399 | 6,500 |
| 2004/02/06 | 1,400 | 1,404 | 1,396 | 1,404 | 4,700 |
| 2004/02/05 | 1,409 | 1,409 | 1,390 | 1,400 | 5,300 |
| 2004/02/04 | 1,402 | 1,404 | 1,393 | 1,393 | 8,000 |
| 2004/02/03 | 1,405 | 1,405 | 1,390 | 1,405 | 13,200 |
| 2004/02/02 | 1,403 | 1,413 | 1,402 | 1,404 | 5,400 |
| 2004/01/30 | 1,405 | 1,408 | 1,401 | 1,401 | 7,500 |
| 2004/01/29 | 1,430 | 1,430 | 1,401 | 1,401 | 13,000 |
| 2004/01/28 | 1,420 | 1,420 | 1,410 | 1,418 | 13,200 |
| 2004/01/27 | 1,440 | 1,442 | 1,425 | 1,425 | 10,700 |
| 2004/01/26 | 1,436 | 1,446 | 1,433 | 1,433 | 8,600 |
| 2004/01/23 | 1,449 | 1,449 | 1,433 | 1,433 | 6,100 |
| 2004/01/22 | 1,431 | 1,446 | 1,431 | 1,433 | 7,300 |
| 2004/01/21 | 1,446 | 1,455 | 1,427 | 1,431 | 10,000 |
| 2004/01/20 | 1,434 | 1,459 | 1,426 | 1,426 | 11,700 |
| 2004/01/19 | 1,438 | 1,439 | 1,418 | 1,425 | 4,300 |
| 2004/01/16 | 1,414 | 1,421 | 1,413 | 1,418 | 6,300 |
| 2004/01/15 | 1,435 | 1,450 | 1,423 | 1,423 | 6,600 |
| 2004/01/14 | 1,438 | 1,443 | 1,436 | 1,436 | 3,000 |
| 2004/01/13 | 1,439 | 1,459 | 1,437 | 1,437 | 4,600 |
| 2004/01/09 | 1,440 | 1,450 | 1,430 | 1,438 | 6,300 |
| 2004/01/08 | 1,460 | 1,460 | 1,440 | 1,440 | 7,000 |
| 2004/01/07 | 1,465 | 1,470 | 1,441 | 1,441 | 12,200 |
| 2004/01/06 | 1,448 | 1,476 | 1,448 | 1,461 | 7,900 |
| 2004/01/05 | 1,420 | 1,435 | 1,414 | 1,435 | 3,500 |