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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,700 | 1,725 | 1,700 | 1,704 | 148,700 |
| 2014/12/29 | 1,725 | 1,735 | 1,694 | 1,715 | 111,900 |
| 2014/12/26 | 1,717 | 1,740 | 1,712 | 1,720 | 109,900 |
| 2014/12/25 | 1,739 | 1,739 | 1,711 | 1,716 | 87,300 |
| 2014/12/24 | 1,683 | 1,732 | 1,681 | 1,726 | 164,400 |
| 2014/12/22 | 1,703 | 1,710 | 1,676 | 1,688 | 126,400 |
| 2014/12/19 | 1,684 | 1,705 | 1,672 | 1,698 | 180,700 |
| 2014/12/18 | 1,689 | 1,726 | 1,671 | 1,672 | 152,400 |
| 2014/12/17 | 1,669 | 1,714 | 1,666 | 1,666 | 213,100 |
| 2014/12/16 | 1,716 | 1,716 | 1,692 | 1,699 | 180,400 |
| 2014/12/15 | 1,731 | 1,750 | 1,707 | 1,708 | 95,800 |
| 2014/12/12 | 1,726 | 1,770 | 1,726 | 1,741 | 202,900 |
| 2014/12/11 | 1,735 | 1,760 | 1,735 | 1,749 | 102,200 |
| 2014/12/10 | 1,780 | 1,790 | 1,752 | 1,753 | 109,100 |
| 2014/12/09 | 1,761 | 1,793 | 1,761 | 1,783 | 115,500 |
| 2014/12/08 | 1,793 | 1,795 | 1,755 | 1,783 | 115,700 |
| 2014/12/05 | 1,764 | 1,766 | 1,750 | 1,765 | 84,000 |
| 2014/12/04 | 1,711 | 1,760 | 1,709 | 1,747 | 160,800 |
| 2014/12/03 | 1,728 | 1,739 | 1,699 | 1,709 | 134,300 |
| 2014/12/02 | 1,732 | 1,738 | 1,709 | 1,735 | 90,500 |
| 2014/12/01 | 1,739 | 1,749 | 1,718 | 1,726 | 75,700 |
| 2014/11/28 | 1,724 | 1,755 | 1,721 | 1,739 | 96,200 |
| 2014/11/27 | 1,715 | 1,725 | 1,695 | 1,699 | 99,900 |
| 2014/11/26 | 1,736 | 1,746 | 1,715 | 1,715 | 112,300 |
| 2014/11/25 | 1,765 | 1,765 | 1,736 | 1,737 | 103,200 |
| 2014/11/21 | 1,766 | 1,767 | 1,730 | 1,753 | 97,100 |
| 2014/11/20 | 1,760 | 1,790 | 1,747 | 1,754 | 108,500 |
| 2014/11/19 | 1,710 | 1,788 | 1,709 | 1,760 | 237,500 |
| 2014/11/18 | 1,686 | 1,713 | 1,676 | 1,710 | 186,600 |
| 2014/11/17 | 1,721 | 1,721 | 1,655 | 1,660 | 204,900 |
| 2014/11/14 | 1,743 | 1,770 | 1,721 | 1,731 | 208,100 |
| 2014/11/13 | 1,749 | 1,795 | 1,741 | 1,783 | 83,800 |
| 2014/11/12 | 1,800 | 1,823 | 1,786 | 1,789 | 175,200 |
| 2014/11/11 | 1,800 | 1,808 | 1,781 | 1,794 | 93,300 |
| 2014/11/10 | 1,808 | 1,814 | 1,786 | 1,794 | 104,400 |
| 2014/11/07 | 1,802 | 1,824 | 1,799 | 1,809 | 124,900 |
| 2014/11/06 | 1,848 | 1,863 | 1,800 | 1,802 | 128,700 |
| 2014/11/05 | 1,849 | 1,849 | 1,818 | 1,840 | 189,900 |
| 2014/11/04 | 1,850 | 1,878 | 1,771 | 1,849 | 342,400 |
| 2014/10/31 | 1,729 | 1,798 | 1,712 | 1,786 | 353,600 |
| 2014/10/30 | 1,694 | 1,724 | 1,689 | 1,703 | 280,400 |
| 2014/10/29 | 1,718 | 1,729 | 1,698 | 1,708 | 269,300 |
| 2014/10/28 | 1,644 | 1,700 | 1,644 | 1,690 | 240,800 |
| 2014/10/27 | 1,626 | 1,650 | 1,586 | 1,629 | 179,500 |
| 2014/10/24 | 1,625 | 1,636 | 1,592 | 1,600 | 113,700 |
| 2014/10/23 | 1,579 | 1,617 | 1,577 | 1,597 | 82,100 |
| 2014/10/22 | 1,605 | 1,608 | 1,575 | 1,597 | 151,500 |
| 2014/10/21 | 1,655 | 1,655 | 1,560 | 1,565 | 206,100 |
| 2014/10/20 | 1,575 | 1,621 | 1,575 | 1,615 | 169,100 |
| 2014/10/17 | 1,560 | 1,583 | 1,550 | 1,556 | 204,500 |
| 2014/10/16 | 1,570 | 1,598 | 1,570 | 1,580 | 123,400 |
| 2014/10/15 | 1,587 | 1,623 | 1,586 | 1,610 | 101,400 |
| 2014/10/14 | 1,577 | 1,617 | 1,577 | 1,587 | 152,000 |
| 2014/10/10 | 1,626 | 1,629 | 1,608 | 1,617 | 158,500 |
| 2014/10/09 | 1,680 | 1,688 | 1,643 | 1,645 | 106,000 |
| 2014/10/08 | 1,650 | 1,680 | 1,638 | 1,673 | 116,400 |
| 2014/10/07 | 1,710 | 1,719 | 1,677 | 1,678 | 122,800 |
| 2014/10/06 | 1,699 | 1,710 | 1,688 | 1,693 | 85,900 |
| 2014/10/03 | 1,650 | 1,708 | 1,645 | 1,677 | 144,900 |
| 2014/10/02 | 1,720 | 1,721 | 1,671 | 1,673 | 153,900 |
| 2014/10/01 | 1,743 | 1,749 | 1,722 | 1,739 | 82,800 |
| 2014/09/30 | 1,756 | 1,780 | 1,722 | 1,733 | 143,100 |
| 2014/09/29 | 1,759 | 1,760 | 1,741 | 1,757 | 94,600 |
| 2014/09/26 | 1,751 | 1,765 | 1,741 | 1,748 | 103,500 |
| 2014/09/25 | 1,742 | 1,792 | 1,737 | 1,790 | 113,600 |
| 2014/09/24 | 1,735 | 1,760 | 1,728 | 1,730 | 124,000 |
| 2014/09/22 | 1,737 | 1,767 | 1,731 | 1,762 | 214,300 |
| 2014/09/19 | 1,742 | 1,766 | 1,734 | 1,737 | 171,700 |
| 2014/09/18 | 1,727 | 1,753 | 1,725 | 1,741 | 134,200 |
| 2014/09/17 | 1,736 | 1,742 | 1,723 | 1,732 | 93,700 |
| 2014/09/16 | 1,746 | 1,746 | 1,725 | 1,728 | 107,800 |
| 2014/09/12 | 1,776 | 1,776 | 1,742 | 1,749 | 209,800 |
| 2014/09/11 | 1,753 | 1,770 | 1,747 | 1,763 | 172,100 |
| 2014/09/10 | 1,723 | 1,747 | 1,714 | 1,737 | 158,500 |
| 2014/09/09 | 1,745 | 1,745 | 1,718 | 1,718 | 125,300 |
| 2014/09/08 | 1,712 | 1,744 | 1,712 | 1,737 | 177,800 |
| 2014/09/05 | 1,736 | 1,745 | 1,701 | 1,712 | 157,800 |
| 2014/09/04 | 1,745 | 1,795 | 1,737 | 1,741 | 155,400 |
| 2014/09/03 | 1,750 | 1,777 | 1,750 | 1,766 | 221,200 |
| 2014/09/02 | 1,696 | 1,745 | 1,696 | 1,740 | 239,700 |
| 2014/09/01 | 1,685 | 1,707 | 1,683 | 1,695 | 77,900 |
| 2014/08/29 | 1,697 | 1,704 | 1,674 | 1,683 | 208,900 |
| 2014/08/28 | 1,687 | 1,720 | 1,684 | 1,712 | 261,400 |
| 2014/08/27 | 1,700 | 1,740 | 1,690 | 1,701 | 202,000 |
| 2014/08/26 | 1,658 | 1,707 | 1,657 | 1,700 | 202,500 |
| 2014/08/25 | 1,652 | 1,666 | 1,639 | 1,660 | 133,900 |
| 2014/08/22 | 1,680 | 1,694 | 1,652 | 1,655 | 203,800 |
| 2014/08/21 | 1,610 | 1,675 | 1,601 | 1,674 | 246,700 |
| 2014/08/20 | 1,617 | 1,629 | 1,598 | 1,605 | 207,000 |
| 2014/08/19 | 1,567 | 1,614 | 1,564 | 1,609 | 268,100 |
| 2014/08/18 | 1,565 | 1,565 | 1,535 | 1,552 | 130,300 |
| 2014/08/15 | 1,551 | 1,580 | 1,551 | 1,565 | 190,200 |
| 2014/08/14 | 1,500 | 1,543 | 1,498 | 1,536 | 118,700 |
| 2014/08/13 | 1,488 | 1,510 | 1,487 | 1,503 | 79,500 |
| 2014/08/12 | 1,488 | 1,499 | 1,483 | 1,488 | 80,400 |
| 2014/08/11 | 1,462 | 1,488 | 1,462 | 1,483 | 157,800 |
| 2014/08/08 | 1,475 | 1,480 | 1,451 | 1,451 | 161,000 |
| 2014/08/07 | 1,468 | 1,490 | 1,464 | 1,488 | 106,500 |
| 2014/08/06 | 1,453 | 1,472 | 1,451 | 1,467 | 122,100 |
| 2014/08/05 | 1,485 | 1,495 | 1,473 | 1,474 | 122,800 |
| 2014/08/04 | 1,502 | 1,505 | 1,489 | 1,491 | 75,100 |
| 2014/08/01 | 1,508 | 1,524 | 1,505 | 1,507 | 105,900 |
| 2014/07/31 | 1,540 | 1,540 | 1,517 | 1,521 | 96,000 |
| 2014/07/30 | 1,545 | 1,553 | 1,541 | 1,541 | 72,200 |
| 2014/07/29 | 1,543 | 1,550 | 1,541 | 1,548 | 87,500 |
| 2014/07/28 | 1,502 | 1,532 | 1,502 | 1,531 | 205,000 |
| 2014/07/25 | 1,491 | 1,500 | 1,483 | 1,500 | 171,500 |
| 2014/07/24 | 1,484 | 1,490 | 1,478 | 1,482 | 89,800 |
| 2014/07/23 | 1,493 | 1,495 | 1,482 | 1,484 | 79,800 |
| 2014/07/22 | 1,472 | 1,496 | 1,472 | 1,492 | 130,400 |
| 2014/07/18 | 1,481 | 1,481 | 1,470 | 1,477 | 128,800 |
| 2014/07/17 | 1,483 | 1,485 | 1,474 | 1,483 | 134,300 |
| 2014/07/16 | 1,468 | 1,489 | 1,468 | 1,478 | 166,900 |
| 2014/07/15 | 1,474 | 1,476 | 1,460 | 1,462 | 110,900 |
| 2014/07/14 | 1,464 | 1,468 | 1,458 | 1,465 | 111,000 |
| 2014/07/11 | 1,438 | 1,469 | 1,422 | 1,464 | 218,500 |
| 2014/07/10 | 1,432 | 1,454 | 1,432 | 1,443 | 110,700 |
| 2014/07/09 | 1,449 | 1,454 | 1,443 | 1,446 | 93,100 |
| 2014/07/08 | 1,456 | 1,469 | 1,448 | 1,456 | 139,900 |
| 2014/07/07 | 1,468 | 1,470 | 1,456 | 1,456 | 71,100 |
| 2014/07/04 | 1,489 | 1,489 | 1,469 | 1,476 | 140,200 |
| 2014/07/03 | 1,480 | 1,481 | 1,465 | 1,473 | 112,500 |
| 2014/07/02 | 1,499 | 1,507 | 1,466 | 1,471 | 214,400 |
| 2014/07/01 | 1,464 | 1,486 | 1,460 | 1,478 | 170,000 |
| 2014/06/30 | 1,429 | 1,455 | 1,426 | 1,452 | 187,000 |
| 2014/06/27 | 1,441 | 1,441 | 1,415 | 1,433 | 123,600 |
| 2014/06/26 | 1,440 | 1,450 | 1,434 | 1,435 | 158,100 |
| 2014/06/25 | 1,443 | 1,450 | 1,435 | 1,437 | 126,800 |
| 2014/06/24 | 1,433 | 1,445 | 1,424 | 1,440 | 166,000 |
| 2014/06/23 | 1,436 | 1,436 | 1,425 | 1,432 | 90,900 |
| 2014/06/20 | 1,443 | 1,443 | 1,421 | 1,429 | 129,000 |
| 2014/06/19 | 1,439 | 1,443 | 1,429 | 1,435 | 144,600 |
| 2014/06/18 | 1,417 | 1,440 | 1,417 | 1,438 | 145,200 |
| 2014/06/17 | 1,416 | 1,441 | 1,416 | 1,433 | 172,300 |
| 2014/06/16 | 1,433 | 1,433 | 1,411 | 1,426 | 161,300 |
| 2014/06/13 | 1,428 | 1,431 | 1,413 | 1,431 | 185,200 |
| 2014/06/12 | 1,410 | 1,433 | 1,405 | 1,428 | 178,600 |
| 2014/06/11 | 1,419 | 1,423 | 1,404 | 1,419 | 149,300 |
| 2014/06/10 | 1,434 | 1,434 | 1,406 | 1,409 | 179,300 |
| 2014/06/09 | 1,445 | 1,445 | 1,411 | 1,419 | 139,100 |
| 2014/06/06 | 1,429 | 1,448 | 1,425 | 1,435 | 211,000 |
| 2014/06/05 | 1,429 | 1,438 | 1,409 | 1,418 | 212,300 |
| 2014/06/04 | 1,400 | 1,416 | 1,387 | 1,402 | 239,100 |
| 2014/06/03 | 1,398 | 1,399 | 1,384 | 1,393 | 169,000 |
| 2014/06/02 | 1,388 | 1,396 | 1,378 | 1,395 | 88,400 |
| 2014/05/30 | 1,388 | 1,394 | 1,377 | 1,377 | 72,100 |
| 2014/05/29 | 1,388 | 1,394 | 1,381 | 1,382 | 58,400 |
| 2014/05/28 | 1,394 | 1,399 | 1,385 | 1,388 | 67,500 |
| 2014/05/27 | 1,375 | 1,390 | 1,375 | 1,385 | 99,000 |
| 2014/05/26 | 1,388 | 1,394 | 1,376 | 1,392 | 89,600 |
| 2014/05/23 | 1,370 | 1,398 | 1,369 | 1,383 | 73,900 |
| 2014/05/22 | 1,392 | 1,392 | 1,361 | 1,373 | 104,800 |
| 2014/05/21 | 1,366 | 1,373 | 1,356 | 1,369 | 95,400 |
| 2014/05/20 | 1,362 | 1,383 | 1,355 | 1,369 | 74,000 |
| 2014/05/19 | 1,366 | 1,380 | 1,359 | 1,365 | 99,800 |
| 2014/05/16 | 1,372 | 1,373 | 1,358 | 1,370 | 104,200 |
| 2014/05/15 | 1,371 | 1,380 | 1,355 | 1,379 | 94,500 |
| 2014/05/14 | 1,370 | 1,386 | 1,364 | 1,381 | 90,500 |
| 2014/05/13 | 1,330 | 1,390 | 1,328 | 1,377 | 141,300 |
| 2014/05/12 | 1,342 | 1,347 | 1,317 | 1,324 | 55,300 |
| 2014/05/09 | 1,311 | 1,357 | 1,311 | 1,350 | 69,600 |
| 2014/05/08 | 1,331 | 1,337 | 1,300 | 1,322 | 94,600 |
| 2014/05/07 | 1,361 | 1,361 | 1,331 | 1,333 | 88,900 |
| 2014/05/02 | 1,378 | 1,400 | 1,365 | 1,373 | 88,400 |
| 2014/05/01 | 1,352 | 1,378 | 1,347 | 1,370 | 70,800 |
| 2014/04/30 | 1,350 | 1,370 | 1,348 | 1,352 | 71,300 |
| 2014/04/28 | 1,334 | 1,355 | 1,318 | 1,355 | 49,700 |
| 2014/04/25 | 1,345 | 1,356 | 1,333 | 1,342 | 40,800 |
| 2014/04/24 | 1,340 | 1,345 | 1,322 | 1,338 | 51,900 |
| 2014/04/23 | 1,332 | 1,337 | 1,326 | 1,335 | 30,300 |
| 2014/04/22 | 1,350 | 1,350 | 1,322 | 1,327 | 39,200 |
| 2014/04/21 | 1,350 | 1,354 | 1,338 | 1,341 | 33,900 |
| 2014/04/18 | 1,356 | 1,356 | 1,334 | 1,346 | 33,300 |
| 2014/04/17 | 1,357 | 1,357 | 1,338 | 1,346 | 36,500 |
| 2014/04/16 | 1,313 | 1,347 | 1,310 | 1,346 | 38,100 |
| 2014/04/15 | 1,315 | 1,319 | 1,300 | 1,302 | 33,200 |
| 2014/04/14 | 1,318 | 1,335 | 1,302 | 1,304 | 69,800 |
| 2014/04/11 | 1,317 | 1,338 | 1,304 | 1,330 | 70,400 |
| 2014/04/10 | 1,346 | 1,365 | 1,336 | 1,339 | 54,500 |
| 2014/04/09 | 1,336 | 1,359 | 1,311 | 1,346 | 127,800 |
| 2014/04/08 | 1,345 | 1,369 | 1,330 | 1,354 | 134,600 |
| 2014/04/07 | 1,382 | 1,397 | 1,351 | 1,356 | 120,300 |
| 2014/04/04 | 1,405 | 1,409 | 1,385 | 1,398 | 93,100 |
| 2014/04/03 | 1,405 | 1,420 | 1,398 | 1,405 | 145,200 |
| 2014/04/02 | 1,400 | 1,414 | 1,392 | 1,394 | 176,900 |
| 2014/04/01 | 1,388 | 1,399 | 1,374 | 1,397 | 138,900 |
| 2014/03/31 | 1,400 | 1,400 | 1,362 | 1,373 | 154,500 |
| 2014/03/28 | 1,368 | 1,397 | 1,350 | 1,397 | 295,600 |
| 2014/03/27 | 1,340 | 1,377 | 1,332 | 1,367 | 179,800 |
| 2014/03/26 | 1,368 | 1,378 | 1,350 | 1,356 | 186,100 |
| 2014/03/25 | 1,330 | 1,373 | 1,320 | 1,355 | 214,500 |
| 2014/03/24 | 1,271 | 1,344 | 1,266 | 1,327 | 199,000 |
| 2014/03/20 | 1,270 | 1,280 | 1,245 | 1,246 | 120,500 |
| 2014/03/19 | 1,252 | 1,276 | 1,244 | 1,253 | 92,500 |
| 2014/03/18 | 1,237 | 1,256 | 1,223 | 1,247 | 71,400 |
| 2014/03/17 | 1,240 | 1,240 | 1,203 | 1,215 | 79,600 |
| 2014/03/14 | 1,259 | 1,260 | 1,240 | 1,241 | 174,400 |
| 2014/03/13 | 1,269 | 1,275 | 1,261 | 1,274 | 33,600 |
| 2014/03/12 | 1,275 | 1,281 | 1,267 | 1,271 | 44,000 |
| 2014/03/11 | 1,294 | 1,294 | 1,276 | 1,292 | 50,600 |
| 2014/03/10 | 1,296 | 1,302 | 1,280 | 1,285 | 40,600 |
| 2014/03/07 | 1,298 | 1,300 | 1,276 | 1,287 | 76,800 |
| 2014/03/06 | 1,280 | 1,295 | 1,275 | 1,287 | 47,900 |
| 2014/03/05 | 1,280 | 1,293 | 1,273 | 1,278 | 53,700 |
| 2014/03/04 | 1,249 | 1,275 | 1,240 | 1,273 | 82,300 |
| 2014/03/03 | 1,243 | 1,265 | 1,221 | 1,249 | 64,400 |
| 2014/02/28 | 1,250 | 1,257 | 1,230 | 1,254 | 68,700 |
| 2014/02/27 | 1,253 | 1,270 | 1,240 | 1,253 | 68,600 |
| 2014/02/26 | 1,255 | 1,275 | 1,255 | 1,262 | 44,800 |
| 2014/02/25 | 1,268 | 1,275 | 1,260 | 1,273 | 40,600 |
| 2014/02/24 | 1,259 | 1,284 | 1,238 | 1,254 | 69,300 |
| 2014/02/21 | 1,230 | 1,258 | 1,230 | 1,257 | 104,000 |
| 2014/02/20 | 1,241 | 1,249 | 1,208 | 1,216 | 86,400 |
| 2014/02/19 | 1,250 | 1,258 | 1,231 | 1,241 | 93,700 |
| 2014/02/18 | 1,225 | 1,261 | 1,217 | 1,259 | 141,400 |
| 2014/02/17 | 1,214 | 1,223 | 1,191 | 1,218 | 137,200 |
| 2014/02/14 | 1,225 | 1,233 | 1,196 | 1,215 | 140,100 |
| 2014/02/13 | 1,216 | 1,231 | 1,208 | 1,226 | 131,000 |
| 2014/02/12 | 1,236 | 1,241 | 1,205 | 1,213 | 110,100 |
| 2014/02/10 | 1,247 | 1,254 | 1,215 | 1,223 | 122,500 |
| 2014/02/07 | 1,194 | 1,218 | 1,185 | 1,217 | 179,600 |
| 2014/02/06 | 1,204 | 1,207 | 1,180 | 1,193 | 214,500 |
| 2014/02/05 | 1,196 | 1,221 | 1,180 | 1,207 | 204,700 |
| 2014/02/04 | 1,230 | 1,230 | 1,193 | 1,195 | 276,800 |
| 2014/02/03 | 1,289 | 1,300 | 1,250 | 1,257 | 125,000 |
| 2014/01/31 | 1,294 | 1,315 | 1,271 | 1,295 | 143,700 |
| 2014/01/30 | 1,298 | 1,315 | 1,286 | 1,296 | 169,200 |
| 2014/01/29 | 1,298 | 1,336 | 1,296 | 1,321 | 145,200 |
| 2014/01/28 | 1,301 | 1,324 | 1,290 | 1,290 | 121,500 |
| 2014/01/27 | 1,320 | 1,340 | 1,292 | 1,303 | 163,800 |
| 2014/01/24 | 1,352 | 1,373 | 1,332 | 1,340 | 309,100 |
| 2014/01/23 | 1,435 | 1,435 | 1,373 | 1,386 | 320,100 |
| 2014/01/22 | 1,432 | 1,432 | 1,400 | 1,420 | 176,800 |
| 2014/01/21 | 1,424 | 1,431 | 1,407 | 1,419 | 222,000 |
| 2014/01/20 | 1,430 | 1,430 | 1,395 | 1,416 | 378,000 |
| 2014/01/17 | 1,432 | 1,439 | 1,420 | 1,434 | 232,000 |
| 2014/01/16 | 1,430 | 1,436 | 1,421 | 1,424 | 200,500 |
| 2014/01/15 | 1,423 | 1,442 | 1,414 | 1,427 | 300,200 |
| 2014/01/14 | 1,424 | 1,440 | 1,382 | 1,420 | 345,300 |
| 2014/01/10 | 1,424 | 1,439 | 1,407 | 1,431 | 339,600 |
| 2014/01/09 | 1,418 | 1,430 | 1,381 | 1,416 | 280,700 |
| 2014/01/08 | 1,413 | 1,419 | 1,382 | 1,412 | 163,300 |
| 2014/01/07 | 1,407 | 1,407 | 1,365 | 1,385 | 276,700 |
| 2014/01/06 | 1,379 | 1,419 | 1,362 | 1,396 | 375,400 |