8399 (株)琉球銀行 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 3,109 | 3,109 | 3,109 | 3,109 | 403 | 2,283.51 |
| 1983-12-26 | 3,109 | 3,109 | 3,109 | 3,109 | 1,107 | 2,283.51 |
| 1983-12-21 | 3,119 | 3,119 | 3,119 | 3,119 | 2,215 | 2,290.85 |
| 1983-12-20 | 3,109 | 3,109 | 3,109 | 3,109 | 604 | 2,283.51 |
| 1983-12-19 | 3,109 | 3,109 | 3,109 | 3,109 | 503 | 2,283.51 |
| 1983-12-17 | 3,109 | 3,109 | 3,109 | 3,109 | 101 | 2,283.51 |
| 1983-12-16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,208 | 2,276.90 |
| 1983-12-14 | 3,100 | 3,100 | 3,100 | 3,100 | 705 | 2,276.90 |
| 1983-12-13 | 3,100 | 3,100 | 3,100 | 3,100 | 3,825 | 2,276.90 |
| 1983-12-12 | 3,100 | 3,100 | 3,100 | 3,100 | 1,812 | 2,276.90 |
| 1983-12-09 | 3,100 | 3,100 | 3,100 | 3,100 | 1,107 | 2,276.90 |
| 1983-12-08 | 3,100 | 3,100 | 3,100 | 3,100 | 403 | 2,276.90 |
| 1983-12-07 | 3,100 | 3,100 | 3,100 | 3,100 | 3,624 | 2,276.90 |
| 1983-12-06 | 3,100 | 3,100 | 3,100 | 3,100 | 705 | 2,276.90 |
| 1983-12-05 | 3,100 | 3,100 | 3,100 | 3,100 | 503 | 2,276.90 |
| 1983-12-03 | 3,100 | 3,100 | 3,100 | 3,100 | 201 | 2,276.90 |
| 1983-12-02 | 3,100 | 3,100 | 3,100 | 3,100 | 101 | 2,276.90 |
| 1983-12-01 | 3,100 | 3,100 | 3,100 | 3,100 | 101 | 2,276.90 |
| 1983-11-30 | 3,100 | 3,100 | 3,100 | 3,100 | 1,208 | 2,276.90 |
| 1983-11-28 | 3,090 | 3,090 | 3,090 | 3,090 | 503 | 2,269.55 |
| 1983-11-26 | 3,090 | 3,090 | 3,090 | 3,090 | 503 | 2,269.55 |
| 1983-11-24 | 3,090 | 3,090 | 3,090 | 3,090 | 1,812 | 2,269.55 |
| 1983-11-22 | 3,090 | 3,090 | 3,090 | 3,090 | 705 | 2,269.55 |
| 1983-11-21 | 3,090 | 3,090 | 3,090 | 3,090 | 2,416 | 2,269.55 |
| 1983-11-17 | 3,090 | 3,090 | 3,090 | 3,090 | 1,007 | 2,269.55 |
| 1983-11-16 | 3,090 | 3,090 | 3,090 | 3,090 | 604 | 2,269.55 |
| 1983-11-15 | 3,090 | 3,090 | 3,090 | 3,090 | 604 | 2,269.55 |
| 1983-11-14 | 3,090 | 3,090 | 3,090 | 3,090 | 403 | 2,269.55 |
| 1983-11-11 | 3,090 | 3,109 | 3,090 | 3,090 | 3,926 | 2,269.55 |
| 1983-11-10 | 3,090 | 3,090 | 3,090 | 3,090 | 1,007 | 2,269.55 |
| 1983-11-09 | 3,090 | 3,090 | 3,090 | 3,090 | 705 | 2,269.55 |
| 1983-11-08 | 3,090 | 3,090 | 3,090 | 3,090 | 1,812 | 2,269.55 |
| 1983-11-07 | 3,090 | 3,090 | 3,090 | 3,090 | 2,416 | 2,269.55 |
| 1983-11-05 | 3,090 | 3,090 | 3,090 | 3,090 | 906 | 2,269.55 |
| 1983-11-04 | 3,090 | 3,090 | 3,090 | 3,090 | 1,107 | 2,269.55 |
| 1983-11-02 | 3,090 | 3,090 | 3,090 | 3,090 | 2,416 | 2,269.55 |
| 1983-11-01 | 3,090 | 3,090 | 3,090 | 3,090 | 1,711 | 2,269.55 |
| 1983-10-31 | 3,090 | 3,090 | 3,090 | 3,090 | 1,107 | 2,269.55 |
| 1983-10-29 | 3,090 | 3,090 | 3,090 | 3,090 | 302 | 2,269.55 |
| 1983-10-28 | 3,090 | 3,090 | 3,090 | 3,090 | 2,013 | 2,269.55 |
| 1983-10-27 | 3,090 | 3,100 | 3,090 | 3,090 | 3,724 | 2,269.55 |
| 1983-10-26 | 3,090 | 3,090 | 3,090 | 3,090 | 3,724 | 2,269.55 |
| 1983-10-25 | 3,090 | 3,100 | 3,090 | 3,090 | 2,416 | 2,269.55 |
| 1983-10-24 | 3,090 | 3,090 | 3,090 | 3,090 | 1,611 | 2,269.55 |
| 1983-10-22 | 3,090 | 3,090 | 3,090 | 3,090 | 604 | 2,269.55 |
| 1983-10-21 | 3,080 | 3,090 | 3,080 | 3,090 | 11,677 | 2,269.55 |
| 1983-10-20 | 3,080 | 3,080 | 3,080 | 3,080 | 2,416 | 2,262.21 |
| 1983-10-19 | 3,080 | 3,080 | 3,080 | 3,080 | 2,416 | 2,262.21 |
| 1983-10-18 | 3,080 | 3,090 | 3,080 | 3,080 | 6,442 | 2,262.21 |
| 1983-10-17 | 3,080 | 3,080 | 3,080 | 3,080 | 3,020 | 2,262.21 |
| 1983-10-15 | 3,100 | 3,100 | 3,090 | 3,090 | 2,013 | 2,269.55 |
| 1983-10-14 | 3,080 | 3,090 | 3,080 | 3,090 | 4,328 | 2,269.55 |
| 1983-10-13 | 3,129 | 3,129 | 3,080 | 3,080 | 2,819 | 2,262.21 |
| 1983-10-12 | 3,080 | 3,129 | 3,080 | 3,129 | 10,871 | 2,298.20 |
| 1983-10-11 | 3,080 | 3,129 | 3,080 | 3,080 | 46,304 | 2,262.21 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
