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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,530 | 1,540 | 1,515 | 1,534 | 57,300 |
| 2016/12/29 | 1,552 | 1,554 | 1,532 | 1,540 | 61,100 |
| 2016/12/28 | 1,569 | 1,570 | 1,550 | 1,557 | 48,700 |
| 2016/12/27 | 1,545 | 1,568 | 1,537 | 1,558 | 60,100 |
| 2016/12/26 | 1,573 | 1,573 | 1,543 | 1,549 | 50,900 |
| 2016/12/22 | 1,578 | 1,582 | 1,560 | 1,568 | 65,700 |
| 2016/12/21 | 1,576 | 1,586 | 1,565 | 1,573 | 67,400 |
| 2016/12/20 | 1,589 | 1,590 | 1,570 | 1,576 | 57,700 |
| 2016/12/19 | 1,590 | 1,594 | 1,570 | 1,591 | 53,500 |
| 2016/12/16 | 1,591 | 1,610 | 1,564 | 1,590 | 149,500 |
| 2016/12/15 | 1,548 | 1,580 | 1,530 | 1,568 | 124,400 |
| 2016/12/14 | 1,542 | 1,542 | 1,522 | 1,538 | 39,400 |
| 2016/12/13 | 1,548 | 1,558 | 1,525 | 1,549 | 84,400 |
| 2016/12/12 | 1,566 | 1,592 | 1,532 | 1,556 | 93,900 |
| 2016/12/09 | 1,530 | 1,566 | 1,530 | 1,565 | 138,000 |
| 2016/12/08 | 1,528 | 1,532 | 1,501 | 1,530 | 81,300 |
| 2016/12/07 | 1,490 | 1,514 | 1,485 | 1,511 | 96,000 |
| 2016/12/06 | 1,476 | 1,490 | 1,465 | 1,469 | 88,100 |
| 2016/12/05 | 1,480 | 1,482 | 1,451 | 1,460 | 73,400 |
| 2016/12/02 | 1,483 | 1,510 | 1,482 | 1,493 | 133,200 |
| 2016/12/01 | 1,494 | 1,510 | 1,472 | 1,480 | 134,000 |
| 2016/11/30 | 1,485 | 1,491 | 1,467 | 1,476 | 73,300 |
| 2016/11/29 | 1,470 | 1,486 | 1,462 | 1,476 | 62,200 |
| 2016/11/28 | 1,467 | 1,500 | 1,458 | 1,499 | 67,000 |
| 2016/11/25 | 1,484 | 1,494 | 1,458 | 1,487 | 80,900 |
| 2016/11/24 | 1,515 | 1,518 | 1,465 | 1,495 | 80,200 |
| 2016/11/22 | 1,493 | 1,507 | 1,488 | 1,494 | 72,000 |
| 2016/11/21 | 1,466 | 1,494 | 1,459 | 1,491 | 96,000 |
| 2016/11/18 | 1,444 | 1,465 | 1,429 | 1,459 | 93,400 |
| 2016/11/17 | 1,404 | 1,426 | 1,374 | 1,426 | 115,000 |
| 2016/11/16 | 1,425 | 1,434 | 1,369 | 1,417 | 128,200 |
| 2016/11/15 | 1,420 | 1,439 | 1,382 | 1,400 | 77,300 |
| 2016/11/14 | 1,400 | 1,425 | 1,393 | 1,418 | 76,000 |
| 2016/11/11 | 1,399 | 1,450 | 1,379 | 1,392 | 136,300 |
| 2016/11/10 | 1,374 | 1,388 | 1,334 | 1,384 | 138,900 |
| 2016/11/09 | 1,351 | 1,355 | 1,244 | 1,254 | 142,400 |
| 2016/11/08 | 1,380 | 1,400 | 1,368 | 1,381 | 62,600 |
| 2016/11/07 | 1,357 | 1,382 | 1,350 | 1,377 | 67,500 |
| 2016/11/04 | 1,333 | 1,351 | 1,325 | 1,344 | 63,400 |
| 2016/11/02 | 1,360 | 1,360 | 1,337 | 1,347 | 51,400 |
| 2016/11/01 | 1,380 | 1,384 | 1,367 | 1,375 | 53,300 |
| 2016/10/31 | 1,391 | 1,392 | 1,366 | 1,382 | 50,300 |
| 2016/10/28 | 1,388 | 1,397 | 1,362 | 1,391 | 91,300 |
| 2016/10/27 | 1,348 | 1,361 | 1,334 | 1,358 | 49,600 |
| 2016/10/26 | 1,348 | 1,349 | 1,327 | 1,348 | 74,400 |
| 2016/10/25 | 1,345 | 1,361 | 1,345 | 1,355 | 77,900 |
| 2016/10/24 | 1,333 | 1,343 | 1,327 | 1,341 | 53,300 |
| 2016/10/21 | 1,324 | 1,345 | 1,316 | 1,333 | 64,500 |
| 2016/10/20 | 1,299 | 1,323 | 1,299 | 1,323 | 68,400 |
| 2016/10/19 | 1,286 | 1,302 | 1,285 | 1,299 | 51,300 |
| 2016/10/18 | 1,291 | 1,298 | 1,280 | 1,292 | 31,500 |
| 2016/10/17 | 1,290 | 1,300 | 1,282 | 1,286 | 26,300 |
| 2016/10/14 | 1,264 | 1,292 | 1,264 | 1,290 | 55,800 |
| 2016/10/13 | 1,258 | 1,280 | 1,233 | 1,264 | 88,100 |
| 2016/10/12 | 1,265 | 1,285 | 1,262 | 1,266 | 49,200 |
| 2016/10/11 | 1,280 | 1,297 | 1,275 | 1,282 | 47,900 |
| 2016/10/07 | 1,277 | 1,280 | 1,256 | 1,280 | 51,700 |
| 2016/10/06 | 1,275 | 1,289 | 1,271 | 1,272 | 74,000 |
| 2016/10/05 | 1,248 | 1,269 | 1,234 | 1,262 | 78,700 |
| 2016/10/04 | 1,239 | 1,279 | 1,225 | 1,251 | 81,300 |
| 2016/10/03 | 1,221 | 1,242 | 1,197 | 1,214 | 84,900 |
| 2016/09/30 | 1,214 | 1,225 | 1,194 | 1,194 | 77,100 |
| 2016/09/29 | 1,239 | 1,262 | 1,230 | 1,254 | 70,000 |
| 2016/09/28 | 1,253 | 1,255 | 1,222 | 1,238 | 85,700 |
| 2016/09/27 | 1,258 | 1,261 | 1,204 | 1,261 | 124,800 |
| 2016/09/26 | 1,275 | 1,294 | 1,256 | 1,264 | 127,200 |
| 2016/09/23 | 1,249 | 1,280 | 1,221 | 1,278 | 141,700 |
| 2016/09/21 | 1,196 | 1,272 | 1,145 | 1,269 | 167,200 |
| 2016/09/20 | 1,199 | 1,230 | 1,188 | 1,195 | 137,400 |
| 2016/09/16 | 1,132 | 1,205 | 1,127 | 1,203 | 82,900 |
| 2016/09/15 | 1,143 | 1,146 | 1,121 | 1,124 | 88,300 |
| 2016/09/14 | 1,143 | 1,166 | 1,122 | 1,156 | 67,500 |
| 2016/09/13 | 1,173 | 1,173 | 1,145 | 1,153 | 59,200 |
| 2016/09/12 | 1,177 | 1,190 | 1,153 | 1,155 | 64,100 |
| 2016/09/09 | 1,192 | 1,205 | 1,185 | 1,190 | 41,600 |
| 2016/09/08 | 1,202 | 1,213 | 1,187 | 1,195 | 53,500 |
| 2016/09/07 | 1,201 | 1,205 | 1,177 | 1,202 | 49,100 |
| 2016/09/06 | 1,212 | 1,221 | 1,198 | 1,217 | 51,900 |
| 2016/09/05 | 1,210 | 1,212 | 1,194 | 1,195 | 29,000 |
| 2016/09/02 | 1,195 | 1,208 | 1,180 | 1,202 | 54,700 |
| 2016/09/01 | 1,188 | 1,212 | 1,158 | 1,199 | 63,000 |
| 2016/08/31 | 1,162 | 1,187 | 1,156 | 1,183 | 83,100 |
| 2016/08/30 | 1,136 | 1,159 | 1,130 | 1,156 | 31,900 |
| 2016/08/29 | 1,113 | 1,147 | 1,097 | 1,143 | 60,600 |
| 2016/08/26 | 1,101 | 1,101 | 1,088 | 1,090 | 20,700 |
| 2016/08/25 | 1,099 | 1,102 | 1,087 | 1,101 | 28,400 |
| 2016/08/24 | 1,102 | 1,112 | 1,099 | 1,102 | 17,100 |
| 2016/08/23 | 1,112 | 1,120 | 1,084 | 1,097 | 49,000 |
| 2016/08/22 | 1,116 | 1,125 | 1,103 | 1,122 | 31,800 |
| 2016/08/19 | 1,112 | 1,132 | 1,112 | 1,116 | 39,100 |
| 2016/08/18 | 1,124 | 1,151 | 1,108 | 1,112 | 60,300 |
| 2016/08/17 | 1,100 | 1,138 | 1,090 | 1,135 | 80,700 |
| 2016/08/16 | 1,116 | 1,132 | 1,104 | 1,104 | 45,500 |
| 2016/08/15 | 1,129 | 1,138 | 1,110 | 1,116 | 29,700 |
| 2016/08/12 | 1,166 | 1,166 | 1,118 | 1,133 | 80,700 |
| 2016/08/10 | 1,156 | 1,157 | 1,141 | 1,157 | 37,900 |
| 2016/08/09 | 1,145 | 1,169 | 1,139 | 1,159 | 81,900 |
| 2016/08/08 | 1,100 | 1,154 | 1,086 | 1,154 | 99,000 |
| 2016/08/05 | 1,082 | 1,094 | 1,070 | 1,075 | 37,900 |
| 2016/08/04 | 1,063 | 1,080 | 1,055 | 1,078 | 44,700 |
| 2016/08/03 | 1,081 | 1,105 | 1,049 | 1,054 | 89,700 |
| 2016/08/02 | 1,130 | 1,132 | 1,103 | 1,105 | 60,700 |
| 2016/08/01 | 1,114 | 1,154 | 1,088 | 1,143 | 104,000 |
| 2016/07/29 | 1,072 | 1,136 | 1,057 | 1,134 | 136,200 |
| 2016/07/28 | 1,104 | 1,108 | 1,067 | 1,071 | 70,200 |
| 2016/07/27 | 1,100 | 1,122 | 1,089 | 1,116 | 129,100 |
| 2016/07/26 | 1,087 | 1,100 | 1,081 | 1,094 | 65,800 |
| 2016/07/25 | 1,081 | 1,099 | 1,076 | 1,087 | 129,400 |
| 2016/07/22 | 1,100 | 1,100 | 1,072 | 1,080 | 55,500 |
| 2016/07/21 | 1,109 | 1,120 | 1,093 | 1,100 | 72,400 |
| 2016/07/20 | 1,105 | 1,105 | 1,064 | 1,090 | 92,300 |
| 2016/07/19 | 1,127 | 1,142 | 1,096 | 1,104 | 85,200 |
| 2016/07/15 | 1,100 | 1,136 | 1,098 | 1,127 | 130,200 |
| 2016/07/14 | 1,101 | 1,101 | 1,076 | 1,087 | 67,800 |
| 2016/07/13 | 1,096 | 1,112 | 1,086 | 1,103 | 103,000 |
| 2016/07/12 | 1,041 | 1,075 | 1,036 | 1,065 | 147,800 |
| 2016/07/11 | 992 | 1,032 | 992 | 1,018 | 206,800 |
| 2016/07/08 | 994 | 994 | 975 | 979 | 103,500 |
| 2016/07/07 | 982 | 993 | 971 | 977 | 118,900 |
| 2016/07/06 | 1,010 | 1,011 | 980 | 991 | 170,000 |
| 2016/07/05 | 1,014 | 1,017 | 1,009 | 1,016 | 89,300 |
| 2016/07/04 | 1,017 | 1,027 | 1,008 | 1,022 | 125,500 |
| 2016/07/01 | 1,017 | 1,032 | 1,010 | 1,023 | 114,700 |
| 2016/06/30 | 1,030 | 1,040 | 1,015 | 1,017 | 81,800 |
| 2016/06/29 | 1,023 | 1,030 | 1,004 | 1,023 | 84,300 |
| 2016/06/28 | 990 | 1,024 | 973 | 1,019 | 181,500 |
| 2016/06/27 | 1,014 | 1,028 | 985 | 998 | 234,000 |
| 2016/06/24 | 1,093 | 1,105 | 1,001 | 1,014 | 176,500 |
| 2016/06/23 | 1,100 | 1,100 | 1,070 | 1,082 | 115,800 |
| 2016/06/22 | 1,088 | 1,089 | 1,062 | 1,071 | 76,600 |
| 2016/06/21 | 1,075 | 1,094 | 1,062 | 1,088 | 61,700 |
| 2016/06/20 | 1,067 | 1,084 | 1,060 | 1,075 | 105,500 |
| 2016/06/17 | 1,068 | 1,076 | 1,054 | 1,054 | 174,300 |
| 2016/06/16 | 1,078 | 1,087 | 1,045 | 1,048 | 82,400 |
| 2016/06/15 | 1,088 | 1,103 | 1,061 | 1,089 | 113,800 |
| 2016/06/14 | 1,100 | 1,102 | 1,075 | 1,088 | 79,300 |
| 2016/06/13 | 1,123 | 1,123 | 1,104 | 1,104 | 96,600 |
| 2016/06/10 | 1,175 | 1,175 | 1,137 | 1,145 | 155,000 |
| 2016/06/09 | 1,164 | 1,176 | 1,153 | 1,159 | 114,300 |
| 2016/06/08 | 1,175 | 1,180 | 1,160 | 1,168 | 70,600 |
| 2016/06/07 | 1,157 | 1,177 | 1,155 | 1,175 | 48,100 |
| 2016/06/06 | 1,159 | 1,159 | 1,140 | 1,155 | 131,400 |
| 2016/06/03 | 1,174 | 1,188 | 1,171 | 1,175 | 37,400 |
| 2016/06/02 | 1,210 | 1,210 | 1,173 | 1,175 | 102,400 |
| 2016/06/01 | 1,217 | 1,238 | 1,206 | 1,222 | 45,400 |
| 2016/05/31 | 1,201 | 1,228 | 1,198 | 1,228 | 108,100 |
| 2016/05/30 | 1,195 | 1,203 | 1,177 | 1,203 | 59,400 |
| 2016/05/27 | 1,176 | 1,179 | 1,168 | 1,177 | 68,000 |
| 2016/05/26 | 1,193 | 1,193 | 1,165 | 1,169 | 91,700 |
| 2016/05/25 | 1,198 | 1,198 | 1,171 | 1,178 | 64,800 |
| 2016/05/24 | 1,183 | 1,183 | 1,166 | 1,168 | 48,900 |
| 2016/05/23 | 1,181 | 1,189 | 1,161 | 1,188 | 83,100 |
| 2016/05/20 | 1,179 | 1,191 | 1,169 | 1,186 | 113,100 |
| 2016/05/19 | 1,198 | 1,203 | 1,171 | 1,179 | 124,200 |
| 2016/05/18 | 1,169 | 1,195 | 1,162 | 1,187 | 92,500 |
| 2016/05/17 | 1,173 | 1,181 | 1,153 | 1,174 | 86,600 |
| 2016/05/16 | 1,153 | 1,170 | 1,145 | 1,160 | 111,200 |
| 2016/05/13 | 1,246 | 1,246 | 1,147 | 1,147 | 271,100 |
| 2016/05/12 | 1,256 | 1,279 | 1,248 | 1,257 | 77,600 |
| 2016/05/11 | 1,291 | 1,297 | 1,268 | 1,272 | 61,800 |
| 2016/05/10 | 1,240 | 1,277 | 1,231 | 1,277 | 76,400 |
| 2016/05/09 | 1,223 | 1,239 | 1,223 | 1,233 | 38,100 |
| 2016/05/06 | 1,212 | 1,240 | 1,204 | 1,223 | 90,000 |
| 2016/05/02 | 1,243 | 1,249 | 1,201 | 1,209 | 145,400 |
| 2016/04/28 | 1,380 | 1,394 | 1,268 | 1,273 | 207,500 |
| 2016/04/27 | 1,350 | 1,378 | 1,341 | 1,372 | 116,100 |
| 2016/04/26 | 1,359 | 1,359 | 1,312 | 1,332 | 70,600 |
| 2016/04/25 | 1,330 | 1,358 | 1,308 | 1,353 | 151,600 |
| 2016/04/22 | 1,269 | 1,338 | 1,260 | 1,330 | 119,000 |
| 2016/04/21 | 1,281 | 1,281 | 1,259 | 1,277 | 90,300 |
| 2016/04/20 | 1,269 | 1,284 | 1,246 | 1,252 | 79,900 |
| 2016/04/19 | 1,220 | 1,267 | 1,219 | 1,265 | 111,300 |
| 2016/04/18 | 1,201 | 1,218 | 1,193 | 1,203 | 58,000 |
| 2016/04/15 | 1,236 | 1,258 | 1,231 | 1,249 | 54,700 |
| 2016/04/14 | 1,248 | 1,270 | 1,224 | 1,268 | 96,200 |
| 2016/04/13 | 1,208 | 1,229 | 1,191 | 1,219 | 96,700 |
| 2016/04/12 | 1,158 | 1,199 | 1,158 | 1,193 | 107,700 |
| 2016/04/11 | 1,184 | 1,194 | 1,151 | 1,156 | 100,800 |
| 2016/04/08 | 1,150 | 1,215 | 1,150 | 1,201 | 114,100 |
| 2016/04/07 | 1,163 | 1,182 | 1,150 | 1,172 | 82,700 |
| 2016/04/06 | 1,178 | 1,195 | 1,165 | 1,172 | 74,500 |
| 2016/04/05 | 1,222 | 1,223 | 1,173 | 1,182 | 108,600 |
| 2016/04/04 | 1,223 | 1,255 | 1,217 | 1,236 | 68,800 |
| 2016/04/01 | 1,260 | 1,272 | 1,220 | 1,223 | 120,400 |
| 2016/03/31 | 1,263 | 1,303 | 1,262 | 1,264 | 81,400 |
| 2016/03/30 | 1,286 | 1,289 | 1,259 | 1,262 | 79,600 |
| 2016/03/29 | 1,284 | 1,294 | 1,266 | 1,292 | 77,500 |
| 2016/03/28 | 1,279 | 1,309 | 1,273 | 1,308 | 116,300 |
| 2016/03/25 | 1,258 | 1,271 | 1,237 | 1,265 | 86,500 |
| 2016/03/24 | 1,292 | 1,298 | 1,257 | 1,264 | 76,400 |
| 2016/03/23 | 1,310 | 1,328 | 1,293 | 1,299 | 72,700 |
| 2016/03/22 | 1,307 | 1,315 | 1,292 | 1,310 | 77,600 |
| 2016/03/18 | 1,300 | 1,315 | 1,266 | 1,295 | 117,400 |
| 2016/03/17 | 1,291 | 1,338 | 1,282 | 1,300 | 161,400 |
| 2016/03/16 | 1,290 | 1,309 | 1,271 | 1,278 | 109,100 |
| 2016/03/15 | 1,290 | 1,323 | 1,280 | 1,310 | 142,400 |
| 2016/03/14 | 1,244 | 1,286 | 1,244 | 1,283 | 103,600 |
| 2016/03/11 | 1,196 | 1,243 | 1,196 | 1,240 | 134,200 |
| 2016/03/10 | 1,200 | 1,213 | 1,187 | 1,208 | 112,500 |
| 2016/03/09 | 1,225 | 1,225 | 1,187 | 1,192 | 81,900 |
| 2016/03/08 | 1,247 | 1,262 | 1,210 | 1,222 | 126,700 |
| 2016/03/07 | 1,235 | 1,260 | 1,235 | 1,247 | 95,900 |
| 2016/03/04 | 1,215 | 1,254 | 1,208 | 1,235 | 206,000 |
| 2016/03/03 | 1,190 | 1,224 | 1,182 | 1,213 | 150,600 |
| 2016/03/02 | 1,226 | 1,234 | 1,192 | 1,198 | 108,800 |
| 2016/03/01 | 1,180 | 1,208 | 1,180 | 1,199 | 65,300 |
| 2016/02/29 | 1,214 | 1,236 | 1,189 | 1,189 | 72,300 |
| 2016/02/26 | 1,224 | 1,233 | 1,194 | 1,201 | 124,300 |
| 2016/02/25 | 1,180 | 1,218 | 1,180 | 1,210 | 110,500 |
| 2016/02/24 | 1,140 | 1,185 | 1,137 | 1,164 | 183,700 |
| 2016/02/23 | 1,154 | 1,173 | 1,132 | 1,139 | 136,000 |
| 2016/02/22 | 1,145 | 1,151 | 1,123 | 1,133 | 129,600 |
| 2016/02/19 | 1,201 | 1,203 | 1,143 | 1,158 | 187,600 |
| 2016/02/18 | 1,206 | 1,220 | 1,174 | 1,201 | 131,700 |
| 2016/02/17 | 1,200 | 1,221 | 1,166 | 1,182 | 131,500 |
| 2016/02/16 | 1,150 | 1,222 | 1,150 | 1,189 | 222,800 |
| 2016/02/15 | 1,162 | 1,198 | 1,151 | 1,162 | 296,800 |
| 2016/02/12 | 1,122 | 1,190 | 1,116 | 1,130 | 260,200 |
| 2016/02/10 | 1,228 | 1,243 | 1,168 | 1,180 | 203,000 |
| 2016/02/09 | 1,258 | 1,258 | 1,205 | 1,229 | 250,500 |
| 2016/02/08 | 1,243 | 1,331 | 1,239 | 1,318 | 246,400 |
| 2016/02/05 | 1,330 | 1,354 | 1,263 | 1,275 | 219,400 |
| 2016/02/04 | 1,341 | 1,381 | 1,332 | 1,345 | 111,900 |
| 2016/02/03 | 1,390 | 1,399 | 1,346 | 1,364 | 190,700 |
| 2016/02/02 | 1,403 | 1,429 | 1,386 | 1,403 | 129,800 |
| 2016/02/01 | 1,537 | 1,543 | 1,416 | 1,432 | 227,100 |
| 2016/01/29 | 1,530 | 1,576 | 1,486 | 1,543 | 112,100 |
| 2016/01/28 | 1,531 | 1,557 | 1,513 | 1,529 | 55,500 |
| 2016/01/27 | 1,500 | 1,534 | 1,492 | 1,531 | 66,100 |
| 2016/01/26 | 1,490 | 1,493 | 1,451 | 1,462 | 63,500 |
| 2016/01/25 | 1,499 | 1,516 | 1,483 | 1,512 | 58,300 |
| 2016/01/22 | 1,456 | 1,480 | 1,442 | 1,479 | 136,400 |
| 2016/01/21 | 1,477 | 1,486 | 1,424 | 1,426 | 123,600 |
| 2016/01/20 | 1,543 | 1,543 | 1,476 | 1,477 | 124,900 |
| 2016/01/19 | 1,555 | 1,566 | 1,524 | 1,543 | 69,900 |
| 2016/01/18 | 1,565 | 1,565 | 1,535 | 1,554 | 43,400 |
| 2016/01/15 | 1,600 | 1,605 | 1,563 | 1,580 | 76,300 |
| 2016/01/14 | 1,582 | 1,587 | 1,550 | 1,577 | 126,300 |
| 2016/01/13 | 1,590 | 1,624 | 1,584 | 1,602 | 81,000 |
| 2016/01/12 | 1,600 | 1,623 | 1,582 | 1,584 | 125,600 |
| 2016/01/08 | 1,652 | 1,663 | 1,612 | 1,617 | 125,400 |
| 2016/01/07 | 1,690 | 1,699 | 1,662 | 1,662 | 83,400 |
| 2016/01/06 | 1,690 | 1,701 | 1,660 | 1,683 | 87,800 |
| 2016/01/05 | 1,665 | 1,705 | 1,665 | 1,690 | 85,300 |
| 2016/01/04 | 1,690 | 1,715 | 1,665 | 1,665 | 56,200 |