8399 (株)琉球銀行 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 3,576 | 3,576 | 3,576 | 3,576 | 201 | 2,626.51 |
| 1984-12-27 | 3,576 | 3,576 | 3,576 | 3,576 | 101 | 2,626.51 |
| 1984-12-25 | 3,576 | 3,576 | 3,576 | 3,576 | 201 | 2,626.51 |
| 1984-12-21 | 3,477 | 3,576 | 3,477 | 3,576 | 8,758 | 2,626.51 |
| 1984-12-20 | 3,477 | 3,477 | 3,477 | 3,477 | 503 | 2,553.80 |
| 1984-12-15 | 3,437 | 3,437 | 3,437 | 3,437 | 1,409 | 2,524.42 |
| 1984-12-13 | 3,427 | 3,437 | 3,427 | 3,437 | 5,134 | 2,524.42 |
| 1984-12-12 | 3,427 | 3,427 | 3,427 | 3,427 | 101 | 2,517.07 |
| 1984-12-04 | 3,437 | 3,437 | 3,437 | 3,437 | 201 | 2,524.42 |
| 1984-11-28 | 3,427 | 3,427 | 3,427 | 3,427 | 101 | 2,517.07 |
| 1984-11-27 | 3,427 | 3,427 | 3,427 | 3,427 | 1,007 | 2,517.07 |
| 1984-11-21 | 3,378 | 3,378 | 3,378 | 3,378 | 1,711 | 2,481.08 |
| 1984-11-20 | 3,378 | 3,378 | 3,378 | 3,378 | 101 | 2,481.08 |
| 1984-11-14 | 3,378 | 3,378 | 3,378 | 3,378 | 2,617 | 2,481.08 |
| 1984-11-12 | 3,378 | 3,378 | 3,378 | 3,378 | 4,429 | 2,481.08 |
| 1984-11-09 | 3,378 | 3,378 | 3,378 | 3,378 | 3,020 | 2,481.08 |
| 1984-11-06 | 3,378 | 3,378 | 3,378 | 3,378 | 1,007 | 2,481.08 |
| 1984-10-31 | 3,378 | 3,378 | 3,378 | 3,378 | 503 | 2,481.08 |
| 1984-10-30 | 3,378 | 3,378 | 3,378 | 3,378 | 1,208 | 2,481.08 |
| 1984-10-23 | 3,080 | 3,080 | 3,070 | 3,070 | 1,611 | 2,254.86 |
| 1984-10-22 | 3,070 | 3,070 | 3,070 | 3,070 | 705 | 2,254.86 |
| 1984-09-22 | 3,378 | 3,378 | 3,378 | 3,378 | 201 | 2,481.08 |
| 1984-09-21 | 3,368 | 3,378 | 3,368 | 3,378 | 1,812 | 2,481.08 |
| 1984-09-20 | 3,368 | 3,368 | 3,368 | 3,368 | 503 | 2,473.74 |
| 1984-09-18 | 3,378 | 3,378 | 3,368 | 3,368 | 1,913 | 2,473.74 |
| 1984-09-14 | 3,278 | 3,378 | 3,278 | 3,378 | 2,013 | 2,481.08 |
| 1984-08-24 | 3,427 | 3,427 | 3,427 | 3,427 | 1,611 | 2,517.07 |
| 1984-08-21 | 3,378 | 3,378 | 3,378 | 3,378 | 201 | 2,481.08 |
| 1984-08-20 | 3,278 | 3,378 | 3,278 | 3,378 | 1,208 | 2,481.08 |
| 1984-08-16 | 3,278 | 3,278 | 3,278 | 3,278 | 1,007 | 2,407.64 |
| 1984-08-09 | 3,338 | 3,338 | 3,338 | 3,338 | 403 | 2,451.70 |
| 1984-08-07 | 3,328 | 3,328 | 3,328 | 3,328 | 1,107 | 2,444.36 |
| 1984-07-25 | 3,566 | 3,566 | 3,566 | 3,566 | 403 | 2,619.17 |
| 1984-07-21 | 3,616 | 3,616 | 3,616 | 3,616 | 3,322 | 2,655.89 |
| 1984-07-20 | 3,477 | 3,576 | 3,477 | 3,576 | 2,215 | 2,626.51 |
| 1984-07-09 | 3,626 | 3,626 | 3,626 | 3,626 | 4,530 | 2,663.24 |
| 1984-07-07 | 3,626 | 3,636 | 3,626 | 3,636 | 1,007 | 2,670.58 |
| 1984-07-05 | 3,676 | 3,676 | 3,676 | 3,676 | 705 | 2,699.96 |
| 1984-07-04 | 3,676 | 3,676 | 3,676 | 3,676 | 201 | 2,699.96 |
| 1984-07-02 | 3,676 | 3,676 | 3,676 | 3,676 | 101 | 2,699.96 |
| 1984-06-29 | 3,676 | 3,676 | 3,676 | 3,676 | 1,107 | 2,699.96 |
| 1984-06-28 | 3,676 | 3,676 | 3,676 | 3,676 | 101 | 2,699.96 |
| 1984-06-26 | 3,676 | 3,676 | 3,676 | 3,676 | 201 | 2,699.96 |
| 1984-06-25 | 3,676 | 3,676 | 3,676 | 3,676 | 10,267 | 2,699.96 |
| 1984-06-22 | 3,676 | 3,676 | 3,676 | 3,676 | 503 | 2,699.96 |
| 1984-06-21 | 3,676 | 3,676 | 3,676 | 3,676 | 4,026 | 2,699.96 |
| 1984-06-19 | 3,576 | 3,576 | 3,576 | 3,576 | 1,007 | 2,626.51 |
| 1984-06-18 | 3,527 | 3,576 | 3,527 | 3,576 | 1,208 | 2,626.51 |
| 1984-06-16 | 3,477 | 3,477 | 3,477 | 3,477 | 604 | 2,553.80 |
| 1984-06-15 | 3,477 | 3,477 | 3,477 | 3,477 | 2,617 | 2,553.80 |
| 1984-06-12 | 3,477 | 3,477 | 3,477 | 3,477 | 101 | 2,553.80 |
| 1984-06-08 | 3,477 | 3,477 | 3,477 | 3,477 | 1,107 | 2,553.80 |
| 1984-06-07 | 3,477 | 3,477 | 3,477 | 3,477 | 2,013 | 2,553.80 |
| 1984-06-06 | 3,477 | 3,477 | 3,477 | 3,477 | 5,033 | 2,553.80 |
| 1984-06-05 | 3,477 | 3,477 | 3,477 | 3,477 | 1,510 | 2,553.80 |
| 1984-06-04 | 3,477 | 3,477 | 3,477 | 3,477 | 2,114 | 2,553.80 |
| 1984-06-02 | 3,477 | 3,477 | 3,477 | 3,477 | 403 | 2,553.80 |
| 1984-05-31 | 3,477 | 3,477 | 3,477 | 3,477 | 101 | 2,553.80 |
| 1984-05-29 | 3,477 | 3,477 | 3,477 | 3,477 | 201 | 2,553.80 |
| 1984-05-24 | 3,477 | 3,477 | 3,477 | 3,477 | 403 | 2,553.80 |
| 1984-05-23 | 3,477 | 3,477 | 3,477 | 3,477 | 1,007 | 2,553.80 |
| 1984-05-22 | 3,477 | 3,477 | 3,477 | 3,477 | 1,510 | 2,553.80 |
| 1984-05-21 | 3,477 | 3,477 | 3,477 | 3,477 | 1,309 | 2,553.80 |
| 1984-05-17 | 3,477 | 3,477 | 3,477 | 3,477 | 1,107 | 2,553.80 |
| 1984-05-16 | 3,477 | 3,477 | 3,477 | 3,477 | 2,114 | 2,553.80 |
| 1984-05-10 | 3,477 | 3,477 | 3,477 | 3,477 | 201 | 2,553.80 |
| 1984-05-09 | 3,427 | 3,427 | 3,427 | 3,427 | 302 | 2,517.07 |
| 1984-05-04 | 3,427 | 3,427 | 3,427 | 3,427 | 101 | 2,517.07 |
| 1984-05-02 | 3,427 | 3,427 | 3,427 | 3,427 | 1,007 | 2,517.07 |
| 1984-05-01 | 3,398 | 3,398 | 3,398 | 3,398 | 403 | 2,495.77 |
| 1984-04-27 | 3,427 | 3,427 | 3,427 | 3,427 | 101 | 2,517.07 |
| 1984-04-25 | 3,417 | 3,417 | 3,417 | 3,417 | 101 | 2,509.73 |
| 1984-04-23 | 3,398 | 3,398 | 3,398 | 3,398 | 1,510 | 2,495.77 |
| 1984-04-21 | 3,398 | 3,398 | 3,398 | 3,398 | 705 | 2,495.77 |
| 1984-04-20 | 3,398 | 3,398 | 3,398 | 3,398 | 503 | 2,495.77 |
| 1984-04-19 | 3,398 | 3,398 | 3,398 | 3,398 | 101 | 2,495.77 |
| 1984-04-18 | 3,398 | 3,398 | 3,398 | 3,398 | 201 | 2,495.77 |
| 1984-04-17 | 3,398 | 3,398 | 3,398 | 3,398 | 302 | 2,495.77 |
| 1984-04-16 | 3,398 | 3,398 | 3,398 | 3,398 | 1,812 | 2,495.77 |
| 1984-04-13 | 3,398 | 3,398 | 3,398 | 3,398 | 302 | 2,495.77 |
| 1984-04-11 | 3,388 | 3,388 | 3,388 | 3,388 | 20,736 | 2,488.43 |
| 1984-04-10 | 3,388 | 3,388 | 3,388 | 3,388 | 1,409 | 2,488.43 |
| 1984-04-07 | 3,388 | 3,388 | 3,388 | 3,388 | 201 | 2,488.43 |
| 1984-04-06 | 3,388 | 3,388 | 3,388 | 3,388 | 604 | 2,488.43 |
| 1984-04-05 | 3,388 | 3,388 | 3,388 | 3,388 | 19,730 | 2,488.43 |
| 1984-04-02 | 3,388 | 3,388 | 3,388 | 3,388 | 12,079 | 2,488.43 |
| 1984-03-29 | 3,378 | 3,378 | 3,378 | 3,378 | 101 | 2,481.08 |
| 1984-03-27 | 3,388 | 3,388 | 3,388 | 3,388 | 41,070 | 2,488.43 |
| 1984-03-26 | 3,388 | 3,388 | 3,388 | 3,388 | 604 | 2,488.43 |
| 1984-03-22 | 3,388 | 3,388 | 3,388 | 3,388 | 201 | 2,488.43 |
| 1984-03-21 | 3,388 | 3,427 | 3,388 | 3,388 | 1,913 | 2,488.43 |
| 1984-03-19 | 3,388 | 3,388 | 3,388 | 3,388 | 302 | 2,488.43 |
| 1984-03-17 | 3,388 | 3,388 | 3,388 | 3,388 | 201 | 2,488.43 |
| 1984-03-15 | 3,427 | 3,427 | 3,388 | 3,388 | 1,208 | 2,488.43 |
| 1984-03-14 | 3,378 | 3,378 | 3,378 | 3,378 | 101 | 2,481.08 |
| 1984-03-13 | 3,328 | 3,328 | 3,328 | 3,328 | 403 | 2,444.36 |
| 1984-03-09 | 3,328 | 3,328 | 3,328 | 3,328 | 201 | 2,444.36 |
| 1984-03-07 | 3,328 | 3,328 | 3,328 | 3,328 | 302 | 2,444.36 |
| 1984-03-05 | 3,328 | 3,328 | 3,328 | 3,328 | 302 | 2,444.36 |
| 1984-03-01 | 3,328 | 3,328 | 3,328 | 3,328 | 403 | 2,444.36 |
| 1984-02-29 | 3,328 | 3,328 | 3,328 | 3,328 | 101 | 2,444.36 |
| 1984-02-28 | 3,328 | 3,328 | 3,328 | 3,328 | 101 | 2,444.36 |
| 1984-02-22 | 3,427 | 3,427 | 3,328 | 3,328 | 201 | 2,444.36 |
| 1984-02-21 | 3,427 | 3,427 | 3,427 | 3,427 | 705 | 2,517.07 |
| 1984-02-20 | 3,328 | 3,328 | 3,328 | 3,328 | 302 | 2,444.36 |
| 1984-02-18 | 3,328 | 3,328 | 3,328 | 3,328 | 101 | 2,444.36 |
| 1984-02-17 | 3,318 | 3,318 | 3,318 | 3,318 | 101 | 2,437.01 |
| 1984-02-15 | 3,527 | 3,527 | 3,378 | 3,378 | 604 | 2,481.08 |
| 1984-02-14 | 3,477 | 3,527 | 3,477 | 3,527 | 1,007 | 2,590.52 |
| 1984-02-10 | 3,328 | 3,328 | 3,308 | 3,308 | 705 | 2,429.67 |
| 1984-02-08 | 3,179 | 3,179 | 3,129 | 3,129 | 705 | 2,298.20 |
| 1984-02-04 | 3,129 | 3,129 | 3,129 | 3,129 | 101 | 2,298.20 |
| 1984-02-03 | 3,129 | 3,129 | 3,129 | 3,129 | 705 | 2,298.20 |
| 1984-02-02 | 3,129 | 3,129 | 3,129 | 3,129 | 201 | 2,298.20 |
| 1984-02-01 | 3,129 | 3,129 | 3,129 | 3,129 | 302 | 2,298.20 |
| 1984-01-27 | 3,119 | 3,129 | 3,119 | 3,129 | 705 | 2,298.20 |
| 1984-01-26 | 3,129 | 3,129 | 3,129 | 3,129 | 101 | 2,298.20 |
| 1984-01-25 | 3,109 | 3,119 | 3,109 | 3,119 | 1,007 | 2,290.85 |
| 1984-01-24 | 3,119 | 3,119 | 3,109 | 3,109 | 604 | 2,283.51 |
| 1984-01-23 | 3,119 | 3,119 | 3,119 | 3,119 | 201 | 2,290.85 |
| 1984-01-21 | 3,119 | 3,119 | 3,119 | 3,119 | 1,611 | 2,290.85 |
| 1984-01-18 | 3,109 | 3,109 | 3,109 | 3,109 | 503 | 2,283.51 |
| 1984-01-13 | 3,119 | 3,119 | 3,109 | 3,109 | 403 | 2,283.51 |
| 1984-01-09 | 3,109 | 3,109 | 3,109 | 3,109 | 403 | 2,283.51 |
| 1984-01-07 | 3,109 | 3,109 | 3,109 | 3,109 | 403 | 2,283.51 |
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
