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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,703 | 1,724 | 1,700 | 1,708 | 65,200 |
| 2015/12/29 | 1,661 | 1,700 | 1,648 | 1,697 | 59,200 |
| 2015/12/28 | 1,626 | 1,671 | 1,625 | 1,667 | 45,700 |
| 2015/12/25 | 1,662 | 1,662 | 1,615 | 1,622 | 80,000 |
| 2015/12/24 | 1,662 | 1,669 | 1,646 | 1,649 | 54,200 |
| 2015/12/22 | 1,668 | 1,672 | 1,652 | 1,652 | 113,800 |
| 2015/12/21 | 1,673 | 1,681 | 1,641 | 1,658 | 100,000 |
| 2015/12/18 | 1,708 | 1,730 | 1,672 | 1,673 | 211,300 |
| 2015/12/17 | 1,704 | 1,725 | 1,697 | 1,700 | 191,900 |
| 2015/12/16 | 1,689 | 1,703 | 1,676 | 1,682 | 102,800 |
| 2015/12/15 | 1,674 | 1,685 | 1,672 | 1,674 | 161,300 |
| 2015/12/14 | 1,643 | 1,693 | 1,639 | 1,690 | 163,800 |
| 2015/12/11 | 1,665 | 1,686 | 1,665 | 1,679 | 143,300 |
| 2015/12/10 | 1,675 | 1,683 | 1,651 | 1,674 | 179,800 |
| 2015/12/09 | 1,666 | 1,682 | 1,656 | 1,678 | 148,600 |
| 2015/12/08 | 1,698 | 1,702 | 1,670 | 1,673 | 94,000 |
| 2015/12/07 | 1,709 | 1,736 | 1,697 | 1,698 | 186,300 |
| 2015/12/04 | 1,669 | 1,698 | 1,667 | 1,697 | 152,000 |
| 2015/12/03 | 1,700 | 1,706 | 1,682 | 1,699 | 120,700 |
| 2015/12/02 | 1,714 | 1,727 | 1,698 | 1,704 | 205,500 |
| 2015/12/01 | 1,698 | 1,718 | 1,698 | 1,715 | 115,400 |
| 2015/11/30 | 1,692 | 1,700 | 1,676 | 1,688 | 88,700 |
| 2015/11/27 | 1,713 | 1,718 | 1,688 | 1,698 | 114,500 |
| 2015/11/26 | 1,720 | 1,739 | 1,712 | 1,719 | 114,300 |
| 2015/11/25 | 1,745 | 1,745 | 1,727 | 1,728 | 129,100 |
| 2015/11/24 | 1,736 | 1,765 | 1,728 | 1,745 | 192,400 |
| 2015/11/20 | 1,747 | 1,749 | 1,722 | 1,734 | 148,600 |
| 2015/11/19 | 1,759 | 1,767 | 1,744 | 1,747 | 150,300 |
| 2015/11/18 | 1,750 | 1,757 | 1,738 | 1,742 | 80,600 |
| 2015/11/17 | 1,749 | 1,749 | 1,728 | 1,737 | 87,400 |
| 2015/11/16 | 1,735 | 1,747 | 1,726 | 1,744 | 65,400 |
| 2015/11/13 | 1,730 | 1,744 | 1,724 | 1,736 | 120,800 |
| 2015/11/12 | 1,757 | 1,757 | 1,725 | 1,744 | 114,100 |
| 2015/11/11 | 1,735 | 1,757 | 1,726 | 1,749 | 91,900 |
| 2015/11/10 | 1,737 | 1,745 | 1,714 | 1,743 | 102,200 |
| 2015/11/09 | 1,721 | 1,748 | 1,714 | 1,746 | 111,400 |
| 2015/11/06 | 1,695 | 1,717 | 1,685 | 1,712 | 100,900 |
| 2015/11/05 | 1,661 | 1,694 | 1,653 | 1,686 | 116,700 |
| 2015/11/04 | 1,700 | 1,703 | 1,660 | 1,664 | 141,400 |
| 2015/11/02 | 1,703 | 1,704 | 1,671 | 1,679 | 129,300 |
| 2015/10/30 | 1,720 | 1,749 | 1,707 | 1,732 | 116,700 |
| 2015/10/29 | 1,753 | 1,756 | 1,721 | 1,728 | 106,200 |
| 2015/10/28 | 1,764 | 1,767 | 1,743 | 1,748 | 120,700 |
| 2015/10/27 | 1,778 | 1,786 | 1,762 | 1,765 | 122,900 |
| 2015/10/26 | 1,800 | 1,814 | 1,774 | 1,776 | 109,300 |
| 2015/10/23 | 1,778 | 1,790 | 1,761 | 1,764 | 123,500 |
| 2015/10/22 | 1,740 | 1,778 | 1,740 | 1,763 | 98,600 |
| 2015/10/21 | 1,744 | 1,772 | 1,733 | 1,767 | 123,100 |
| 2015/10/20 | 1,746 | 1,774 | 1,742 | 1,745 | 83,600 |
| 2015/10/19 | 1,750 | 1,753 | 1,729 | 1,746 | 123,400 |
| 2015/10/16 | 1,740 | 1,765 | 1,737 | 1,744 | 93,000 |
| 2015/10/15 | 1,691 | 1,744 | 1,691 | 1,740 | 103,200 |
| 2015/10/14 | 1,727 | 1,727 | 1,685 | 1,701 | 81,800 |
| 2015/10/13 | 1,767 | 1,767 | 1,725 | 1,735 | 106,700 |
| 2015/10/09 | 1,755 | 1,763 | 1,719 | 1,763 | 97,100 |
| 2015/10/08 | 1,737 | 1,752 | 1,730 | 1,747 | 104,100 |
| 2015/10/07 | 1,723 | 1,749 | 1,722 | 1,745 | 74,700 |
| 2015/10/06 | 1,729 | 1,741 | 1,710 | 1,723 | 88,700 |
| 2015/10/05 | 1,732 | 1,735 | 1,699 | 1,705 | 73,100 |
| 2015/10/02 | 1,726 | 1,743 | 1,697 | 1,726 | 95,900 |
| 2015/10/01 | 1,750 | 1,760 | 1,714 | 1,735 | 86,200 |
| 2015/09/30 | 1,715 | 1,768 | 1,706 | 1,754 | 110,600 |
| 2015/09/29 | 1,717 | 1,740 | 1,680 | 1,698 | 128,500 |
| 2015/09/28 | 1,748 | 1,764 | 1,725 | 1,739 | 84,000 |
| 2015/09/25 | 1,711 | 1,759 | 1,692 | 1,748 | 181,200 |
| 2015/09/24 | 1,701 | 1,733 | 1,682 | 1,682 | 196,200 |
| 2015/09/18 | 1,754 | 1,755 | 1,716 | 1,727 | 169,500 |
| 2015/09/17 | 1,779 | 1,779 | 1,743 | 1,754 | 125,600 |
| 2015/09/16 | 1,769 | 1,781 | 1,751 | 1,778 | 150,200 |
| 2015/09/15 | 1,755 | 1,780 | 1,745 | 1,761 | 110,700 |
| 2015/09/14 | 1,749 | 1,758 | 1,714 | 1,741 | 177,600 |
| 2015/09/11 | 1,696 | 1,759 | 1,696 | 1,744 | 264,600 |
| 2015/09/10 | 1,698 | 1,735 | 1,670 | 1,732 | 182,000 |
| 2015/09/09 | 1,723 | 1,737 | 1,689 | 1,736 | 159,600 |
| 2015/09/08 | 1,688 | 1,718 | 1,678 | 1,683 | 123,200 |
| 2015/09/07 | 1,667 | 1,696 | 1,643 | 1,689 | 176,200 |
| 2015/09/04 | 1,684 | 1,714 | 1,660 | 1,688 | 218,200 |
| 2015/09/03 | 1,670 | 1,698 | 1,657 | 1,660 | 146,400 |
| 2015/09/02 | 1,658 | 1,704 | 1,639 | 1,666 | 147,800 |
| 2015/09/01 | 1,710 | 1,733 | 1,688 | 1,688 | 162,800 |
| 2015/08/31 | 1,738 | 1,738 | 1,690 | 1,722 | 149,800 |
| 2015/08/28 | 1,720 | 1,746 | 1,688 | 1,738 | 175,300 |
| 2015/08/27 | 1,679 | 1,707 | 1,656 | 1,669 | 148,600 |
| 2015/08/26 | 1,613 | 1,657 | 1,602 | 1,653 | 182,700 |
| 2015/08/25 | 1,594 | 1,678 | 1,575 | 1,613 | 224,800 |
| 2015/08/24 | 1,776 | 1,778 | 1,683 | 1,685 | 215,800 |
| 2015/08/21 | 1,838 | 1,852 | 1,822 | 1,826 | 125,200 |
| 2015/08/20 | 1,909 | 1,917 | 1,878 | 1,878 | 118,400 |
| 2015/08/19 | 1,929 | 1,934 | 1,912 | 1,916 | 85,000 |
| 2015/08/18 | 1,920 | 1,938 | 1,920 | 1,934 | 56,300 |
| 2015/08/17 | 1,935 | 1,950 | 1,906 | 1,922 | 118,200 |
| 2015/08/14 | 1,937 | 1,940 | 1,916 | 1,925 | 90,800 |
| 2015/08/13 | 1,911 | 1,939 | 1,905 | 1,933 | 141,900 |
| 2015/08/12 | 1,907 | 1,927 | 1,905 | 1,924 | 143,200 |
| 2015/08/11 | 1,919 | 1,927 | 1,906 | 1,919 | 110,100 |
| 2015/08/10 | 1,878 | 1,915 | 1,851 | 1,915 | 176,900 |
| 2015/08/07 | 1,860 | 1,877 | 1,844 | 1,868 | 102,400 |
| 2015/08/06 | 1,868 | 1,896 | 1,863 | 1,869 | 140,300 |
| 2015/08/05 | 1,857 | 1,875 | 1,843 | 1,868 | 80,800 |
| 2015/08/04 | 1,860 | 1,890 | 1,852 | 1,857 | 174,500 |
| 2015/08/03 | 1,835 | 1,849 | 1,825 | 1,849 | 99,400 |
| 2015/07/31 | 1,850 | 1,850 | 1,830 | 1,843 | 91,600 |
| 2015/07/30 | 1,836 | 1,858 | 1,836 | 1,850 | 192,900 |
| 2015/07/29 | 1,845 | 1,845 | 1,821 | 1,836 | 109,300 |
| 2015/07/28 | 1,817 | 1,839 | 1,795 | 1,829 | 135,900 |
| 2015/07/27 | 1,832 | 1,833 | 1,822 | 1,830 | 95,500 |
| 2015/07/24 | 1,842 | 1,845 | 1,811 | 1,822 | 93,400 |
| 2015/07/23 | 1,841 | 1,846 | 1,832 | 1,842 | 58,100 |
| 2015/07/22 | 1,855 | 1,855 | 1,836 | 1,838 | 97,300 |
| 2015/07/21 | 1,875 | 1,875 | 1,841 | 1,855 | 92,000 |
| 2015/07/17 | 1,864 | 1,864 | 1,845 | 1,853 | 75,500 |
| 2015/07/16 | 1,846 | 1,864 | 1,843 | 1,864 | 106,300 |
| 2015/07/15 | 1,819 | 1,840 | 1,804 | 1,840 | 161,500 |
| 2015/07/14 | 1,810 | 1,822 | 1,794 | 1,812 | 140,900 |
| 2015/07/13 | 1,769 | 1,792 | 1,753 | 1,787 | 86,000 |
| 2015/07/10 | 1,780 | 1,804 | 1,750 | 1,753 | 248,700 |
| 2015/07/09 | 1,756 | 1,765 | 1,708 | 1,762 | 219,400 |
| 2015/07/08 | 1,821 | 1,825 | 1,773 | 1,773 | 277,800 |
| 2015/07/07 | 1,840 | 1,860 | 1,821 | 1,833 | 132,500 |
| 2015/07/06 | 1,827 | 1,849 | 1,810 | 1,817 | 168,200 |
| 2015/07/03 | 1,851 | 1,875 | 1,841 | 1,852 | 125,900 |
| 2015/07/02 | 1,845 | 1,868 | 1,838 | 1,847 | 124,900 |
| 2015/07/01 | 1,832 | 1,838 | 1,810 | 1,825 | 138,500 |
| 2015/06/30 | 1,816 | 1,828 | 1,788 | 1,826 | 162,100 |
| 2015/06/29 | 1,817 | 1,841 | 1,811 | 1,816 | 150,700 |
| 2015/06/26 | 1,845 | 1,891 | 1,835 | 1,889 | 210,000 |
| 2015/06/25 | 1,852 | 1,858 | 1,824 | 1,846 | 100,300 |
| 2015/06/24 | 1,860 | 1,868 | 1,848 | 1,852 | 100,900 |
| 2015/06/23 | 1,839 | 1,873 | 1,838 | 1,847 | 87,300 |
| 2015/06/22 | 1,810 | 1,835 | 1,803 | 1,826 | 130,100 |
| 2015/06/19 | 1,805 | 1,837 | 1,801 | 1,809 | 159,700 |
| 2015/06/18 | 1,786 | 1,827 | 1,763 | 1,802 | 235,000 |
| 2015/06/17 | 1,797 | 1,810 | 1,781 | 1,794 | 122,700 |
| 2015/06/16 | 1,830 | 1,830 | 1,787 | 1,798 | 168,100 |
| 2015/06/15 | 1,817 | 1,842 | 1,812 | 1,837 | 135,700 |
| 2015/06/12 | 1,820 | 1,834 | 1,819 | 1,831 | 210,800 |
| 2015/06/11 | 1,834 | 1,842 | 1,808 | 1,816 | 196,500 |
| 2015/06/10 | 1,819 | 1,855 | 1,819 | 1,827 | 209,600 |
| 2015/06/09 | 1,861 | 1,866 | 1,813 | 1,813 | 176,500 |
| 2015/06/08 | 1,895 | 1,926 | 1,866 | 1,870 | 177,200 |
| 2015/06/05 | 1,865 | 1,880 | 1,856 | 1,866 | 118,500 |
| 2015/06/04 | 1,890 | 1,899 | 1,863 | 1,865 | 257,700 |
| 2015/06/03 | 1,920 | 1,924 | 1,890 | 1,895 | 203,200 |
| 2015/06/02 | 1,948 | 1,956 | 1,927 | 1,932 | 203,900 |
| 2015/06/01 | 1,940 | 1,959 | 1,931 | 1,951 | 192,900 |
| 2015/05/29 | 1,960 | 1,967 | 1,932 | 1,932 | 204,300 |
| 2015/05/28 | 1,961 | 1,982 | 1,950 | 1,972 | 153,000 |
| 2015/05/27 | 1,966 | 1,975 | 1,954 | 1,958 | 144,500 |
| 2015/05/26 | 1,983 | 1,999 | 1,970 | 1,970 | 85,600 |
| 2015/05/25 | 1,965 | 2,005 | 1,965 | 1,979 | 149,900 |
| 2015/05/22 | 1,929 | 1,969 | 1,929 | 1,955 | 128,500 |
| 2015/05/21 | 1,920 | 1,947 | 1,906 | 1,927 | 125,100 |
| 2015/05/20 | 1,940 | 1,960 | 1,915 | 1,924 | 134,500 |
| 2015/05/19 | 1,900 | 1,944 | 1,896 | 1,939 | 184,600 |
| 2015/05/18 | 1,845 | 1,907 | 1,844 | 1,904 | 236,800 |
| 2015/05/15 | 1,765 | 1,857 | 1,765 | 1,855 | 424,000 |
| 2015/05/14 | 1,750 | 1,755 | 1,739 | 1,748 | 117,300 |
| 2015/05/13 | 1,770 | 1,780 | 1,747 | 1,759 | 176,300 |
| 2015/05/12 | 1,762 | 1,788 | 1,755 | 1,776 | 141,100 |
| 2015/05/11 | 1,785 | 1,799 | 1,762 | 1,773 | 88,800 |
| 2015/05/08 | 1,746 | 1,780 | 1,746 | 1,775 | 115,900 |
| 2015/05/07 | 1,745 | 1,770 | 1,733 | 1,745 | 140,100 |
| 2015/05/01 | 1,741 | 1,775 | 1,732 | 1,755 | 127,800 |
| 2015/04/30 | 1,770 | 1,773 | 1,742 | 1,758 | 191,900 |
| 2015/04/28 | 1,779 | 1,802 | 1,773 | 1,787 | 101,700 |
| 2015/04/27 | 1,805 | 1,810 | 1,769 | 1,781 | 97,500 |
| 2015/04/24 | 1,803 | 1,821 | 1,795 | 1,798 | 133,200 |
| 2015/04/23 | 1,815 | 1,840 | 1,790 | 1,820 | 180,800 |
| 2015/04/22 | 1,779 | 1,825 | 1,778 | 1,808 | 180,100 |
| 2015/04/21 | 1,790 | 1,819 | 1,771 | 1,776 | 252,200 |
| 2015/04/20 | 1,825 | 1,832 | 1,790 | 1,799 | 143,200 |
| 2015/04/17 | 1,829 | 1,850 | 1,823 | 1,825 | 163,700 |
| 2015/04/16 | 1,743 | 1,826 | 1,743 | 1,823 | 162,200 |
| 2015/04/15 | 1,749 | 1,760 | 1,741 | 1,746 | 94,800 |
| 2015/04/14 | 1,748 | 1,790 | 1,739 | 1,760 | 138,700 |
| 2015/04/13 | 1,763 | 1,763 | 1,743 | 1,748 | 78,800 |
| 2015/04/10 | 1,771 | 1,776 | 1,760 | 1,762 | 111,500 |
| 2015/04/09 | 1,770 | 1,775 | 1,753 | 1,760 | 97,500 |
| 2015/04/08 | 1,759 | 1,784 | 1,756 | 1,760 | 104,200 |
| 2015/04/07 | 1,750 | 1,768 | 1,745 | 1,759 | 74,500 |
| 2015/04/06 | 1,752 | 1,765 | 1,737 | 1,744 | 67,300 |
| 2015/04/03 | 1,773 | 1,773 | 1,732 | 1,753 | 113,800 |
| 2015/04/02 | 1,740 | 1,800 | 1,738 | 1,772 | 149,900 |
| 2015/04/01 | 1,717 | 1,749 | 1,710 | 1,739 | 104,500 |
| 2015/03/31 | 1,779 | 1,779 | 1,725 | 1,725 | 120,900 |
| 2015/03/30 | 1,745 | 1,764 | 1,728 | 1,759 | 135,300 |
| 2015/03/27 | 1,751 | 1,801 | 1,736 | 1,745 | 173,200 |
| 2015/03/26 | 1,791 | 1,801 | 1,764 | 1,801 | 171,000 |
| 2015/03/25 | 1,790 | 1,804 | 1,776 | 1,793 | 138,800 |
| 2015/03/24 | 1,803 | 1,814 | 1,781 | 1,792 | 136,800 |
| 2015/03/23 | 1,851 | 1,862 | 1,803 | 1,822 | 148,200 |
| 2015/03/20 | 1,867 | 1,868 | 1,851 | 1,866 | 130,700 |
| 2015/03/19 | 1,894 | 1,915 | 1,853 | 1,867 | 239,500 |
| 2015/03/18 | 1,881 | 1,888 | 1,845 | 1,869 | 119,200 |
| 2015/03/17 | 1,898 | 1,898 | 1,848 | 1,867 | 129,000 |
| 2015/03/16 | 1,847 | 1,879 | 1,847 | 1,878 | 206,000 |
| 2015/03/13 | 1,804 | 1,848 | 1,789 | 1,832 | 225,000 |
| 2015/03/12 | 1,791 | 1,809 | 1,781 | 1,786 | 113,800 |
| 2015/03/11 | 1,765 | 1,790 | 1,759 | 1,781 | 84,500 |
| 2015/03/10 | 1,789 | 1,789 | 1,762 | 1,771 | 126,000 |
| 2015/03/09 | 1,775 | 1,784 | 1,762 | 1,780 | 92,100 |
| 2015/03/06 | 1,789 | 1,800 | 1,777 | 1,784 | 88,300 |
| 2015/03/05 | 1,771 | 1,809 | 1,771 | 1,788 | 95,400 |
| 2015/03/04 | 1,782 | 1,797 | 1,747 | 1,789 | 166,500 |
| 2015/03/03 | 1,798 | 1,806 | 1,783 | 1,796 | 132,700 |
| 2015/03/02 | 1,828 | 1,830 | 1,799 | 1,802 | 72,400 |
| 2015/02/27 | 1,824 | 1,844 | 1,810 | 1,827 | 109,500 |
| 2015/02/26 | 1,824 | 1,828 | 1,805 | 1,824 | 68,800 |
| 2015/02/25 | 1,830 | 1,836 | 1,814 | 1,829 | 72,900 |
| 2015/02/24 | 1,831 | 1,836 | 1,814 | 1,819 | 117,000 |
| 2015/02/23 | 1,849 | 1,849 | 1,812 | 1,827 | 84,100 |
| 2015/02/20 | 1,849 | 1,850 | 1,830 | 1,843 | 106,400 |
| 2015/02/19 | 1,800 | 1,856 | 1,800 | 1,849 | 157,500 |
| 2015/02/18 | 1,810 | 1,838 | 1,791 | 1,811 | 174,800 |
| 2015/02/17 | 1,780 | 1,819 | 1,775 | 1,782 | 153,200 |
| 2015/02/16 | 1,763 | 1,817 | 1,763 | 1,780 | 175,700 |
| 2015/02/13 | 1,770 | 1,780 | 1,757 | 1,769 | 106,200 |
| 2015/02/12 | 1,745 | 1,784 | 1,745 | 1,769 | 155,700 |
| 2015/02/10 | 1,762 | 1,779 | 1,733 | 1,744 | 129,000 |
| 2015/02/09 | 1,718 | 1,797 | 1,715 | 1,783 | 248,100 |
| 2015/02/06 | 1,664 | 1,720 | 1,641 | 1,719 | 185,600 |
| 2015/02/05 | 1,665 | 1,665 | 1,626 | 1,641 | 121,400 |
| 2015/02/04 | 1,640 | 1,675 | 1,635 | 1,646 | 133,100 |
| 2015/02/03 | 1,638 | 1,644 | 1,625 | 1,630 | 214,900 |
| 2015/02/02 | 1,630 | 1,631 | 1,618 | 1,627 | 95,800 |
| 2015/01/30 | 1,643 | 1,648 | 1,628 | 1,638 | 97,000 |
| 2015/01/29 | 1,630 | 1,643 | 1,615 | 1,624 | 81,700 |
| 2015/01/28 | 1,625 | 1,647 | 1,619 | 1,634 | 106,600 |
| 2015/01/27 | 1,610 | 1,640 | 1,610 | 1,635 | 177,600 |
| 2015/01/26 | 1,624 | 1,627 | 1,593 | 1,604 | 148,800 |
| 2015/01/23 | 1,605 | 1,629 | 1,605 | 1,624 | 137,500 |
| 2015/01/22 | 1,620 | 1,620 | 1,577 | 1,597 | 138,000 |
| 2015/01/21 | 1,614 | 1,614 | 1,589 | 1,608 | 209,800 |
| 2015/01/20 | 1,578 | 1,599 | 1,575 | 1,596 | 69,900 |
| 2015/01/19 | 1,591 | 1,591 | 1,568 | 1,575 | 96,600 |
| 2015/01/16 | 1,590 | 1,592 | 1,555 | 1,572 | 165,300 |
| 2015/01/15 | 1,592 | 1,620 | 1,590 | 1,611 | 163,400 |
| 2015/01/14 | 1,605 | 1,615 | 1,577 | 1,584 | 218,400 |
| 2015/01/13 | 1,627 | 1,630 | 1,605 | 1,615 | 180,200 |
| 2015/01/09 | 1,645 | 1,645 | 1,614 | 1,628 | 129,700 |
| 2015/01/08 | 1,650 | 1,665 | 1,625 | 1,633 | 218,500 |
| 2015/01/07 | 1,621 | 1,656 | 1,621 | 1,637 | 192,700 |
| 2015/01/06 | 1,676 | 1,687 | 1,647 | 1,650 | 208,200 |
| 2015/01/05 | 1,695 | 1,720 | 1,685 | 1,704 | 105,200 |