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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,451 | 1,456 | 1,362 | 1,376 | 688,200 |
| 2013/12/27 | 1,323 | 1,465 | 1,323 | 1,442 | 667,300 |
| 2013/12/26 | 1,233 | 1,310 | 1,231 | 1,293 | 411,000 |
| 2013/12/25 | 1,213 | 1,229 | 1,208 | 1,229 | 254,200 |
| 2013/12/24 | 1,210 | 1,220 | 1,197 | 1,205 | 238,900 |
| 2013/12/20 | 1,196 | 1,206 | 1,189 | 1,204 | 168,000 |
| 2013/12/19 | 1,187 | 1,197 | 1,180 | 1,195 | 138,600 |
| 2013/12/18 | 1,158 | 1,184 | 1,157 | 1,181 | 136,800 |
| 2013/12/17 | 1,150 | 1,172 | 1,150 | 1,171 | 103,100 |
| 2013/12/16 | 1,146 | 1,156 | 1,140 | 1,147 | 92,700 |
| 2013/12/13 | 1,148 | 1,156 | 1,135 | 1,144 | 175,000 |
| 2013/12/12 | 1,164 | 1,164 | 1,142 | 1,149 | 115,700 |
| 2013/12/11 | 1,173 | 1,177 | 1,158 | 1,168 | 121,100 |
| 2013/12/10 | 1,188 | 1,188 | 1,167 | 1,172 | 93,700 |
| 2013/12/09 | 1,197 | 1,197 | 1,178 | 1,185 | 82,300 |
| 2013/12/06 | 1,180 | 1,188 | 1,168 | 1,180 | 79,000 |
| 2013/12/05 | 1,197 | 1,197 | 1,176 | 1,176 | 155,300 |
| 2013/12/04 | 1,171 | 1,207 | 1,166 | 1,190 | 177,700 |
| 2013/12/03 | 1,200 | 1,229 | 1,185 | 1,187 | 214,700 |
| 2013/12/02 | 1,183 | 1,190 | 1,172 | 1,189 | 160,900 |
| 2013/11/29 | 1,180 | 1,185 | 1,170 | 1,174 | 106,300 |
| 2013/11/28 | 1,179 | 1,184 | 1,179 | 1,183 | 61,900 |
| 2013/11/27 | 1,176 | 1,185 | 1,170 | 1,179 | 100,400 |
| 2013/11/26 | 1,183 | 1,188 | 1,180 | 1,180 | 89,400 |
| 2013/11/25 | 1,180 | 1,187 | 1,176 | 1,183 | 62,100 |
| 2013/11/22 | 1,179 | 1,190 | 1,167 | 1,177 | 124,900 |
| 2013/11/21 | 1,182 | 1,185 | 1,161 | 1,172 | 176,800 |
| 2013/11/20 | 1,151 | 1,182 | 1,151 | 1,176 | 228,600 |
| 2013/11/19 | 1,115 | 1,170 | 1,113 | 1,152 | 376,500 |
| 2013/11/18 | 1,117 | 1,124 | 1,106 | 1,114 | 165,500 |
| 2013/11/15 | 1,090 | 1,128 | 1,089 | 1,115 | 272,000 |
| 2013/11/14 | 1,078 | 1,091 | 1,068 | 1,081 | 155,800 |
| 2013/11/13 | 1,070 | 1,079 | 1,064 | 1,074 | 172,200 |
| 2013/11/12 | 1,039 | 1,063 | 1,039 | 1,059 | 168,900 |
| 2013/11/11 | 1,051 | 1,055 | 1,034 | 1,039 | 115,300 |
| 2013/11/08 | 1,065 | 1,065 | 1,050 | 1,050 | 106,800 |
| 2013/11/07 | 1,091 | 1,091 | 1,065 | 1,068 | 76,900 |
| 2013/11/06 | 1,057 | 1,092 | 1,054 | 1,086 | 141,400 |
| 2013/11/05 | 1,080 | 1,092 | 1,056 | 1,060 | 107,400 |
| 2013/11/01 | 1,074 | 1,086 | 1,063 | 1,074 | 156,100 |
| 2013/10/31 | 1,094 | 1,102 | 1,071 | 1,073 | 152,300 |
| 2013/10/30 | 1,088 | 1,108 | 1,078 | 1,101 | 258,100 |
| 2013/10/29 | 1,110 | 1,118 | 1,070 | 1,086 | 220,100 |
| 2013/10/28 | 1,111 | 1,123 | 1,106 | 1,117 | 72,200 |
| 2013/10/25 | 1,143 | 1,143 | 1,106 | 1,108 | 118,100 |
| 2013/10/24 | 1,143 | 1,150 | 1,129 | 1,143 | 81,500 |
| 2013/10/23 | 1,149 | 1,162 | 1,144 | 1,144 | 84,600 |
| 2013/10/22 | 1,146 | 1,158 | 1,144 | 1,149 | 96,200 |
| 2013/10/21 | 1,160 | 1,160 | 1,141 | 1,143 | 70,400 |
| 2013/10/18 | 1,147 | 1,164 | 1,145 | 1,152 | 70,800 |
| 2013/10/17 | 1,151 | 1,159 | 1,139 | 1,145 | 67,700 |
| 2013/10/16 | 1,155 | 1,156 | 1,141 | 1,146 | 43,300 |
| 2013/10/15 | 1,170 | 1,193 | 1,154 | 1,158 | 84,000 |
| 2013/10/11 | 1,135 | 1,178 | 1,127 | 1,165 | 157,300 |
| 2013/10/10 | 1,110 | 1,135 | 1,110 | 1,119 | 183,700 |
| 2013/10/09 | 1,123 | 1,125 | 1,101 | 1,112 | 186,000 |
| 2013/10/08 | 1,148 | 1,148 | 1,125 | 1,134 | 104,800 |
| 2013/10/07 | 1,150 | 1,171 | 1,136 | 1,152 | 94,500 |
| 2013/10/04 | 1,155 | 1,175 | 1,147 | 1,151 | 82,300 |
| 2013/10/03 | 1,179 | 1,193 | 1,170 | 1,172 | 96,900 |
| 2013/10/02 | 1,224 | 1,239 | 1,174 | 1,178 | 142,400 |
| 2013/10/01 | 1,230 | 1,230 | 1,217 | 1,221 | 87,200 |
| 2013/09/30 | 1,232 | 1,234 | 1,227 | 1,230 | 57,100 |
| 2013/09/27 | 1,247 | 1,256 | 1,245 | 1,249 | 126,600 |
| 2013/09/26 | 1,254 | 1,254 | 1,229 | 1,244 | 104,200 |
| 2013/09/25 | 1,252 | 1,258 | 1,247 | 1,254 | 114,100 |
| 2013/09/24 | 1,251 | 1,263 | 1,242 | 1,251 | 104,900 |
| 2013/09/20 | 1,267 | 1,273 | 1,256 | 1,272 | 95,700 |
| 2013/09/19 | 1,248 | 1,263 | 1,243 | 1,262 | 88,200 |
| 2013/09/18 | 1,243 | 1,250 | 1,238 | 1,247 | 71,200 |
| 2013/09/17 | 1,249 | 1,264 | 1,243 | 1,245 | 62,800 |
| 2013/09/13 | 1,223 | 1,255 | 1,223 | 1,251 | 226,800 |
| 2013/09/12 | 1,283 | 1,287 | 1,269 | 1,273 | 70,100 |
| 2013/09/11 | 1,299 | 1,300 | 1,278 | 1,282 | 42,400 |
| 2013/09/10 | 1,280 | 1,298 | 1,280 | 1,294 | 32,000 |
| 2013/09/09 | 1,297 | 1,300 | 1,274 | 1,281 | 57,400 |
| 2013/09/06 | 1,255 | 1,269 | 1,251 | 1,257 | 39,200 |
| 2013/09/05 | 1,288 | 1,296 | 1,258 | 1,267 | 48,200 |
| 2013/09/04 | 1,250 | 1,284 | 1,240 | 1,279 | 32,100 |
| 2013/09/03 | 1,249 | 1,286 | 1,249 | 1,273 | 60,400 |
| 2013/09/02 | 1,247 | 1,247 | 1,228 | 1,240 | 39,100 |
| 2013/08/30 | 1,261 | 1,273 | 1,227 | 1,229 | 90,300 |
| 2013/08/29 | 1,276 | 1,276 | 1,254 | 1,260 | 37,400 |
| 2013/08/28 | 1,285 | 1,290 | 1,251 | 1,281 | 61,600 |
| 2013/08/27 | 1,294 | 1,301 | 1,285 | 1,289 | 77,500 |
| 2013/08/26 | 1,298 | 1,311 | 1,296 | 1,299 | 54,200 |
| 2013/08/23 | 1,283 | 1,311 | 1,271 | 1,300 | 66,300 |
| 2013/08/22 | 1,255 | 1,281 | 1,255 | 1,268 | 34,000 |
| 2013/08/21 | 1,263 | 1,282 | 1,257 | 1,267 | 58,000 |
| 2013/08/20 | 1,270 | 1,290 | 1,262 | 1,264 | 61,700 |
| 2013/08/19 | 1,270 | 1,287 | 1,263 | 1,270 | 42,700 |
| 2013/08/16 | 1,270 | 1,279 | 1,265 | 1,274 | 40,500 |
| 2013/08/15 | 1,300 | 1,300 | 1,272 | 1,279 | 53,500 |
| 2013/08/14 | 1,288 | 1,310 | 1,276 | 1,304 | 76,700 |
| 2013/08/13 | 1,291 | 1,296 | 1,275 | 1,293 | 76,300 |
| 2013/08/12 | 1,275 | 1,279 | 1,262 | 1,273 | 45,900 |
| 2013/08/09 | 1,295 | 1,298 | 1,275 | 1,281 | 75,800 |
| 2013/08/08 | 1,300 | 1,306 | 1,280 | 1,295 | 56,100 |
| 2013/08/07 | 1,325 | 1,335 | 1,301 | 1,309 | 49,900 |
| 2013/08/06 | 1,342 | 1,348 | 1,320 | 1,337 | 59,000 |
| 2013/08/05 | 1,339 | 1,349 | 1,313 | 1,342 | 84,800 |
| 2013/08/02 | 1,305 | 1,340 | 1,299 | 1,338 | 58,800 |
| 2013/08/01 | 1,263 | 1,298 | 1,263 | 1,297 | 42,200 |
| 2013/07/31 | 1,262 | 1,289 | 1,258 | 1,263 | 74,500 |
| 2013/07/30 | 1,255 | 1,285 | 1,246 | 1,282 | 74,300 |
| 2013/07/29 | 1,266 | 1,275 | 1,254 | 1,262 | 116,100 |
| 2013/07/26 | 1,301 | 1,312 | 1,285 | 1,291 | 137,800 |
| 2013/07/25 | 1,328 | 1,340 | 1,325 | 1,328 | 81,200 |
| 2013/07/24 | 1,352 | 1,359 | 1,336 | 1,340 | 60,000 |
| 2013/07/23 | 1,326 | 1,357 | 1,325 | 1,350 | 77,500 |
| 2013/07/22 | 1,329 | 1,335 | 1,315 | 1,326 | 42,000 |
| 2013/07/19 | 1,346 | 1,353 | 1,300 | 1,322 | 102,900 |
| 2013/07/18 | 1,301 | 1,335 | 1,301 | 1,334 | 101,000 |
| 2013/07/17 | 1,271 | 1,295 | 1,271 | 1,295 | 84,700 |
| 2013/07/16 | 1,290 | 1,303 | 1,276 | 1,280 | 97,900 |
| 2013/07/12 | 1,280 | 1,292 | 1,279 | 1,281 | 64,800 |
| 2013/07/11 | 1,273 | 1,303 | 1,272 | 1,281 | 81,400 |
| 2013/07/10 | 1,276 | 1,307 | 1,276 | 1,294 | 90,100 |
| 2013/07/09 | 1,299 | 1,307 | 1,287 | 1,298 | 118,100 |
| 2013/07/08 | 1,296 | 1,300 | 1,268 | 1,270 | 76,100 |
| 2013/07/05 | 1,288 | 1,296 | 1,277 | 1,289 | 55,100 |
| 2013/07/04 | 1,280 | 1,286 | 1,269 | 1,280 | 69,000 |
| 2013/07/03 | 1,279 | 1,290 | 1,265 | 1,289 | 71,500 |
| 2013/07/02 | 1,289 | 1,289 | 1,261 | 1,279 | 115,000 |
| 2013/07/01 | 1,242 | 1,268 | 1,236 | 1,265 | 160,600 |
| 2013/06/28 | 1,206 | 1,250 | 1,200 | 1,247 | 211,900 |
| 2013/06/27 | 1,196 | 1,205 | 1,188 | 1,205 | 132,500 |
| 2013/06/26 | 1,208 | 1,214 | 1,190 | 1,191 | 60,900 |
| 2013/06/25 | 1,205 | 1,216 | 1,190 | 1,199 | 120,800 |
| 2013/06/24 | 1,214 | 1,225 | 1,203 | 1,205 | 83,000 |
| 2013/06/21 | 1,190 | 1,214 | 1,176 | 1,206 | 172,700 |
| 2013/06/20 | 1,228 | 1,230 | 1,195 | 1,195 | 155,300 |
| 2013/06/19 | 1,224 | 1,237 | 1,208 | 1,228 | 106,900 |
| 2013/06/18 | 1,240 | 1,240 | 1,206 | 1,208 | 83,600 |
| 2013/06/17 | 1,192 | 1,232 | 1,189 | 1,230 | 139,500 |
| 2013/06/14 | 1,235 | 1,245 | 1,204 | 1,206 | 164,300 |
| 2013/06/13 | 1,231 | 1,234 | 1,205 | 1,212 | 143,300 |
| 2013/06/12 | 1,235 | 1,276 | 1,225 | 1,264 | 134,000 |
| 2013/06/11 | 1,271 | 1,275 | 1,251 | 1,256 | 148,700 |
| 2013/06/10 | 1,253 | 1,284 | 1,253 | 1,271 | 124,700 |
| 2013/06/07 | 1,246 | 1,270 | 1,221 | 1,248 | 153,500 |
| 2013/06/06 | 1,247 | 1,282 | 1,233 | 1,245 | 106,500 |
| 2013/06/05 | 1,299 | 1,323 | 1,277 | 1,277 | 114,800 |
| 2013/06/04 | 1,280 | 1,318 | 1,248 | 1,307 | 197,200 |
| 2013/06/03 | 1,321 | 1,321 | 1,283 | 1,283 | 114,500 |
| 2013/05/31 | 1,343 | 1,361 | 1,315 | 1,326 | 109,400 |
| 2013/05/30 | 1,395 | 1,395 | 1,313 | 1,317 | 186,200 |
| 2013/05/29 | 1,392 | 1,450 | 1,390 | 1,414 | 145,400 |
| 2013/05/28 | 1,382 | 1,400 | 1,370 | 1,383 | 111,600 |
| 2013/05/27 | 1,390 | 1,416 | 1,378 | 1,388 | 155,900 |
| 2013/05/24 | 1,372 | 1,455 | 1,372 | 1,413 | 215,100 |
| 2013/05/23 | 1,537 | 1,542 | 1,351 | 1,366 | 249,500 |
| 2013/05/22 | 1,535 | 1,548 | 1,534 | 1,538 | 77,200 |
| 2013/05/21 | 1,538 | 1,545 | 1,514 | 1,535 | 155,200 |
| 2013/05/20 | 1,554 | 1,555 | 1,538 | 1,538 | 72,800 |
| 2013/05/17 | 1,557 | 1,576 | 1,515 | 1,534 | 189,400 |
| 2013/05/16 | 1,585 | 1,606 | 1,541 | 1,557 | 164,100 |
| 2013/05/15 | 1,590 | 1,621 | 1,584 | 1,590 | 147,300 |
| 2013/05/14 | 1,581 | 1,588 | 1,557 | 1,573 | 131,300 |
| 2013/05/13 | 1,530 | 1,584 | 1,530 | 1,574 | 128,500 |
| 2013/05/10 | 1,490 | 1,514 | 1,482 | 1,513 | 171,900 |
| 2013/05/09 | 1,494 | 1,494 | 1,466 | 1,466 | 79,000 |
| 2013/05/08 | 1,490 | 1,500 | 1,481 | 1,488 | 89,900 |
| 2013/05/07 | 1,449 | 1,494 | 1,445 | 1,489 | 115,400 |
| 2013/05/02 | 1,454 | 1,460 | 1,436 | 1,443 | 100,900 |
| 2013/05/01 | 1,439 | 1,454 | 1,423 | 1,443 | 80,400 |
| 2013/04/30 | 1,475 | 1,490 | 1,439 | 1,439 | 132,300 |
| 2013/04/26 | 1,478 | 1,484 | 1,461 | 1,465 | 105,700 |
| 2013/04/25 | 1,444 | 1,483 | 1,444 | 1,477 | 157,500 |
| 2013/04/24 | 1,445 | 1,453 | 1,420 | 1,434 | 102,900 |
| 2013/04/23 | 1,436 | 1,442 | 1,415 | 1,429 | 81,900 |
| 2013/04/22 | 1,438 | 1,449 | 1,431 | 1,436 | 80,700 |
| 2013/04/19 | 1,429 | 1,429 | 1,401 | 1,417 | 111,300 |
| 2013/04/18 | 1,445 | 1,449 | 1,423 | 1,429 | 132,000 |
| 2013/04/17 | 1,438 | 1,451 | 1,425 | 1,447 | 93,200 |
| 2013/04/16 | 1,418 | 1,446 | 1,415 | 1,424 | 123,400 |
| 2013/04/15 | 1,469 | 1,481 | 1,440 | 1,448 | 202,400 |
| 2013/04/12 | 1,467 | 1,498 | 1,460 | 1,476 | 154,300 |
| 2013/04/11 | 1,465 | 1,500 | 1,447 | 1,466 | 205,500 |
| 2013/04/10 | 1,431 | 1,463 | 1,423 | 1,460 | 252,100 |
| 2013/04/09 | 1,449 | 1,453 | 1,417 | 1,426 | 210,700 |
| 2013/04/08 | 1,438 | 1,452 | 1,393 | 1,447 | 253,300 |
| 2013/04/05 | 1,380 | 1,440 | 1,370 | 1,411 | 227,500 |
| 2013/04/04 | 1,313 | 1,362 | 1,294 | 1,362 | 89,400 |
| 2013/04/03 | 1,290 | 1,319 | 1,287 | 1,312 | 105,500 |
| 2013/04/02 | 1,298 | 1,320 | 1,274 | 1,304 | 150,400 |
| 2013/04/01 | 1,369 | 1,371 | 1,306 | 1,307 | 128,200 |
| 2013/03/29 | 1,382 | 1,383 | 1,363 | 1,368 | 87,500 |
| 2013/03/28 | 1,381 | 1,388 | 1,366 | 1,386 | 63,800 |
| 2013/03/27 | 1,372 | 1,394 | 1,369 | 1,381 | 87,600 |
| 2013/03/26 | 1,370 | 1,405 | 1,368 | 1,397 | 155,400 |
| 2013/03/25 | 1,351 | 1,392 | 1,351 | 1,382 | 170,500 |
| 2013/03/22 | 1,384 | 1,400 | 1,342 | 1,343 | 217,800 |
| 2013/03/21 | 1,355 | 1,407 | 1,355 | 1,398 | 183,700 |
| 2013/03/19 | 1,337 | 1,364 | 1,337 | 1,355 | 82,300 |
| 2013/03/18 | 1,340 | 1,365 | 1,326 | 1,337 | 79,400 |
| 2013/03/15 | 1,355 | 1,373 | 1,296 | 1,353 | 148,700 |
| 2013/03/14 | 1,356 | 1,357 | 1,332 | 1,339 | 81,400 |
| 2013/03/13 | 1,325 | 1,401 | 1,319 | 1,359 | 101,000 |
| 2013/03/12 | 1,400 | 1,401 | 1,335 | 1,340 | 174,300 |
| 2013/03/11 | 1,321 | 1,363 | 1,315 | 1,360 | 146,200 |
| 2013/03/08 | 1,281 | 1,305 | 1,274 | 1,299 | 260,000 |
| 2013/03/07 | 1,275 | 1,278 | 1,257 | 1,262 | 124,700 |
| 2013/03/06 | 1,264 | 1,273 | 1,254 | 1,265 | 126,700 |
| 2013/03/05 | 1,241 | 1,260 | 1,233 | 1,240 | 178,400 |
| 2013/03/04 | 1,240 | 1,265 | 1,237 | 1,237 | 128,000 |
| 2013/03/01 | 1,205 | 1,237 | 1,205 | 1,233 | 110,300 |
| 2013/02/28 | 1,219 | 1,237 | 1,219 | 1,224 | 111,800 |
| 2013/02/27 | 1,224 | 1,230 | 1,217 | 1,220 | 159,800 |
| 2013/02/26 | 1,210 | 1,233 | 1,205 | 1,227 | 114,600 |
| 2013/02/25 | 1,219 | 1,249 | 1,218 | 1,237 | 178,500 |
| 2013/02/22 | 1,198 | 1,206 | 1,178 | 1,204 | 141,100 |
| 2013/02/21 | 1,200 | 1,205 | 1,174 | 1,194 | 146,500 |
| 2013/02/20 | 1,200 | 1,208 | 1,187 | 1,200 | 123,000 |
| 2013/02/19 | 1,180 | 1,207 | 1,180 | 1,199 | 105,300 |
| 2013/02/18 | 1,149 | 1,196 | 1,149 | 1,192 | 114,600 |
| 2013/02/15 | 1,160 | 1,167 | 1,118 | 1,137 | 98,100 |
| 2013/02/14 | 1,173 | 1,188 | 1,164 | 1,170 | 100,200 |
| 2013/02/13 | 1,190 | 1,200 | 1,182 | 1,189 | 156,500 |
| 2013/02/12 | 1,169 | 1,205 | 1,169 | 1,189 | 179,000 |
| 2013/02/08 | 1,196 | 1,196 | 1,164 | 1,169 | 85,300 |
| 2013/02/07 | 1,224 | 1,224 | 1,187 | 1,195 | 132,100 |
| 2013/02/06 | 1,188 | 1,225 | 1,188 | 1,216 | 151,200 |
| 2013/02/05 | 1,200 | 1,212 | 1,170 | 1,185 | 177,800 |
| 2013/02/04 | 1,178 | 1,206 | 1,176 | 1,198 | 231,500 |
| 2013/02/01 | 1,141 | 1,175 | 1,141 | 1,169 | 240,200 |
| 2013/01/31 | 1,088 | 1,140 | 1,083 | 1,140 | 276,600 |
| 2013/01/30 | 1,047 | 1,089 | 1,041 | 1,084 | 168,000 |
| 2013/01/29 | 1,038 | 1,047 | 1,036 | 1,043 | 92,100 |
| 2013/01/28 | 1,025 | 1,038 | 1,024 | 1,033 | 75,800 |
| 2013/01/25 | 1,020 | 1,029 | 1,018 | 1,029 | 155,700 |
| 2013/01/24 | 1,016 | 1,019 | 1,014 | 1,018 | 81,000 |
| 2013/01/23 | 1,013 | 1,022 | 1,012 | 1,017 | 107,500 |
| 2013/01/22 | 1,019 | 1,025 | 1,012 | 1,017 | 161,700 |
| 2013/01/21 | 1,025 | 1,028 | 1,016 | 1,019 | 130,200 |
| 2013/01/18 | 1,022 | 1,025 | 1,018 | 1,025 | 103,300 |
| 2013/01/17 | 1,015 | 1,020 | 1,011 | 1,016 | 61,200 |
| 2013/01/16 | 1,021 | 1,022 | 1,014 | 1,015 | 120,700 |
| 2013/01/15 | 1,018 | 1,021 | 1,015 | 1,017 | 73,800 |
| 2013/01/11 | 1,027 | 1,029 | 1,012 | 1,012 | 221,200 |
| 2013/01/10 | 1,013 | 1,026 | 1,011 | 1,020 | 121,500 |
| 2013/01/09 | 1,009 | 1,016 | 1,006 | 1,013 | 75,900 |
| 2013/01/08 | 1,020 | 1,021 | 1,009 | 1,016 | 109,100 |
| 2013/01/07 | 1,027 | 1,030 | 1,008 | 1,010 | 114,300 |
| 2013/01/04 | 1,012 | 1,030 | 1,007 | 1,026 | 163,700 |