8399 (株)琉球銀行 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-21 | 5,504 | 5,504 | 5,504 | 5,504 | 5,637 | 4,042.59 |
| 1985-12-16 | 5,514 | 5,514 | 5,514 | 5,514 | 101 | 4,049.94 |
| 1985-12-10 | 5,504 | 5,504 | 5,504 | 5,504 | 10,066 | 4,042.59 |
| 1985-12-09 | 5,414 | 5,504 | 5,414 | 5,504 | 302 | 4,042.59 |
| 1985-12-06 | 5,414 | 5,514 | 5,414 | 5,514 | 1,309 | 4,049.94 |
| 1985-12-03 | 5,335 | 5,514 | 5,335 | 5,514 | 1,409 | 4,049.94 |
| 1985-11-26 | 5,533 | 5,533 | 5,533 | 5,533 | 403 | 4,063.89 |
| 1985-11-25 | 5,514 | 5,533 | 5,514 | 5,533 | 5,033 | 4,063.89 |
| 1985-11-21 | 5,533 | 5,533 | 5,533 | 5,533 | 1,107 | 4,063.89 |
| 1985-11-18 | 5,434 | 5,533 | 5,434 | 5,533 | 22,045 | 4,063.89 |
| 1985-11-07 | 5,434 | 5,533 | 5,434 | 5,533 | 503 | 4,063.89 |
| 1985-10-28 | 5,543 | 5,543 | 5,543 | 5,543 | 503 | 4,071.24 |
| 1985-10-21 | 5,553 | 5,553 | 5,553 | 5,553 | 1,107 | 4,078.58 |
| 1985-10-09 | 5,563 | 5,563 | 5,563 | 5,563 | 8,758 | 4,085.93 |
| 1985-10-03 | 5,563 | 5,563 | 5,563 | 5,563 | 503 | 4,085.93 |
| 1985-10-02 | 5,563 | 5,563 | 5,563 | 5,563 | 11,073 | 4,085.93 |
| 1985-09-24 | 5,563 | 5,563 | 5,563 | 5,563 | 18,924 | 4,085.93 |
| 1985-09-21 | 5,563 | 5,563 | 5,563 | 5,563 | 1,611 | 4,085.93 |
| 1985-09-20 | 5,563 | 5,563 | 5,563 | 5,563 | 201 | 4,085.93 |
| 1985-09-19 | 5,563 | 5,563 | 5,563 | 5,563 | 11,375 | 4,085.93 |
| 1985-09-18 | 5,563 | 5,563 | 5,563 | 5,563 | 101 | 4,085.93 |
| 1985-09-17 | 5,563 | 5,563 | 5,563 | 5,563 | 201 | 4,085.93 |
| 1985-09-13 | 5,563 | 5,563 | 5,563 | 5,563 | 503 | 4,085.93 |
| 1985-09-11 | 5,563 | 5,563 | 5,563 | 5,563 | 201 | 4,085.93 |
| 1985-09-10 | 5,563 | 5,563 | 5,563 | 5,563 | 201 | 4,085.93 |
| 1985-09-09 | 5,563 | 5,563 | 5,563 | 5,563 | 302 | 4,085.93 |
| 1985-09-07 | 5,563 | 5,563 | 5,563 | 5,563 | 302 | 4,085.93 |
| 1985-09-06 | 5,563 | 5,563 | 5,563 | 5,563 | 1,208 | 4,085.93 |
| 1985-09-04 | 5,563 | 5,673 | 5,563 | 5,673 | 403 | 4,166.72 |
| 1985-09-02 | 5,613 | 5,663 | 5,613 | 5,663 | 604 | 4,159.38 |
| 1985-08-31 | 5,613 | 5,613 | 5,613 | 5,613 | 101 | 4,122.65 |
| 1985-08-30 | 5,563 | 5,563 | 5,563 | 5,563 | 503 | 4,085.93 |
| 1985-08-29 | 5,514 | 5,563 | 5,514 | 5,563 | 6,040 | 4,085.93 |
| 1985-08-21 | 5,543 | 5,543 | 5,543 | 5,543 | 2,215 | 4,071.24 |
| 1985-08-14 | 5,563 | 5,563 | 5,563 | 5,563 | 604 | 4,085.93 |
| 1985-08-13 | 5,563 | 5,563 | 5,563 | 5,563 | 201 | 4,085.93 |
| 1985-08-09 | 5,563 | 5,563 | 5,563 | 5,563 | 101 | 4,085.93 |
| 1985-08-08 | 5,563 | 5,563 | 5,553 | 5,563 | 705 | 4,085.93 |
| 1985-08-05 | 5,553 | 5,553 | 5,553 | 5,553 | 705 | 4,078.58 |
| 1985-08-01 | 5,653 | 5,653 | 5,653 | 5,653 | 604 | 4,152.03 |
| 1985-07-31 | 5,752 | 5,752 | 5,752 | 5,752 | 101 | 4,224.75 |
| 1985-07-30 | 5,861 | 5,951 | 5,861 | 5,951 | 604 | 4,370.91 |
| 1985-07-29 | 5,961 | 5,961 | 5,961 | 5,961 | 101 | 4,378.25 |
| 1985-07-27 | 5,961 | 5,961 | 5,961 | 5,961 | 201 | 4,378.25 |
| 1985-07-25 | 5,663 | 5,663 | 5,663 | 5,663 | 18,220 | 4,159.38 |
| 1985-07-23 | 5,345 | 5,663 | 5,345 | 5,663 | 3,724 | 4,159.38 |
| 1985-07-20 | 5,315 | 5,315 | 5,315 | 5,315 | 302 | 3,903.78 |
| 1985-07-19 | 5,216 | 5,216 | 5,216 | 5,216 | 604 | 3,831.06 |
| 1985-07-17 | 5,166 | 5,166 | 5,166 | 5,166 | 1,107 | 3,794.34 |
| 1985-07-16 | 5,166 | 5,166 | 5,166 | 5,166 | 1,007 | 3,794.34 |
| 1985-07-15 | 5,067 | 5,166 | 5,067 | 5,166 | 1,711 | 3,794.34 |
| 1985-07-11 | 4,530 | 4,530 | 4,530 | 4,530 | 101 | 3,327.21 |
| 1985-07-10 | 4,421 | 4,470 | 4,421 | 4,470 | 1,007 | 3,283.14 |
| 1985-07-09 | 4,381 | 4,381 | 4,381 | 4,381 | 503 | 3,217.77 |
| 1985-07-08 | 4,371 | 4,371 | 4,371 | 4,371 | 1,007 | 3,210.43 |
| 1985-07-05 | 4,321 | 4,321 | 4,321 | 4,321 | 101 | 3,173.70 |
| 1985-07-02 | 4,282 | 4,282 | 4,282 | 4,282 | 101 | 3,145.06 |
| 1985-06-28 | 4,282 | 4,282 | 4,282 | 4,282 | 302 | 3,145.06 |
| 1985-06-27 | 4,272 | 4,272 | 4,272 | 4,272 | 403 | 3,137.71 |
| 1985-06-26 | 4,272 | 4,272 | 4,272 | 4,272 | 503 | 3,137.71 |
| 1985-06-25 | 4,371 | 4,371 | 4,371 | 4,371 | 705 | 3,210.43 |
| 1985-06-21 | 4,282 | 4,282 | 4,272 | 4,272 | 6,644 | 3,137.71 |
| 1985-06-20 | 4,282 | 4,282 | 4,282 | 4,282 | 101 | 3,145.06 |
| 1985-06-18 | 4,282 | 4,282 | 4,282 | 4,282 | 403 | 3,145.06 |
| 1985-06-12 | 4,272 | 4,272 | 4,272 | 4,272 | 302 | 3,137.71 |
| 1985-06-06 | 4,282 | 4,282 | 4,282 | 4,282 | 1,208 | 3,145.06 |
| 1985-06-05 | 4,272 | 4,272 | 4,272 | 4,272 | 1,007 | 3,137.71 |
| 1985-05-31 | 4,272 | 4,272 | 4,272 | 4,272 | 201 | 3,137.71 |
| 1985-05-30 | 4,272 | 4,272 | 4,272 | 4,272 | 101 | 3,137.71 |
| 1985-05-28 | 4,272 | 4,272 | 4,272 | 4,272 | 3,523 | 3,137.71 |
| 1985-05-27 | 4,272 | 4,272 | 4,272 | 4,272 | 1,510 | 3,137.71 |
| 1985-05-24 | 4,242 | 4,272 | 4,242 | 4,272 | 1,007 | 3,137.71 |
| 1985-05-23 | 4,272 | 4,272 | 4,272 | 4,272 | 705 | 3,137.71 |
| 1985-05-22 | 4,272 | 4,272 | 4,272 | 4,272 | 604 | 3,137.71 |
| 1985-05-21 | 4,272 | 4,272 | 4,272 | 4,272 | 906 | 3,137.71 |
| 1985-05-20 | 4,272 | 4,272 | 4,272 | 4,272 | 1,510 | 3,137.71 |
| 1985-05-18 | 4,272 | 4,272 | 4,272 | 4,272 | 302 | 3,137.71 |
| 1985-05-17 | 4,272 | 4,272 | 4,272 | 4,272 | 201 | 3,137.71 |
| 1985-05-16 | 4,272 | 4,272 | 4,272 | 4,272 | 201 | 3,137.71 |
| 1985-05-14 | 4,272 | 4,272 | 4,272 | 4,272 | 201 | 3,137.71 |
| 1985-05-13 | 4,272 | 4,272 | 4,272 | 4,272 | 1,309 | 3,137.71 |
| 1985-05-07 | 4,242 | 4,242 | 4,242 | 4,242 | 1,007 | 3,115.68 |
| 1985-05-01 | 4,242 | 4,242 | 4,242 | 4,242 | 705 | 3,115.68 |
| 1985-04-30 | 4,242 | 4,242 | 4,242 | 4,242 | 503 | 3,115.68 |
| 1985-04-23 | 4,242 | 4,242 | 4,242 | 4,242 | 705 | 3,115.68 |
| 1985-04-22 | 4,252 | 4,252 | 4,252 | 4,252 | 2,315 | 3,123.02 |
| 1985-04-19 | 4,242 | 4,242 | 4,242 | 4,242 | 101 | 3,115.68 |
| 1985-04-18 | 4,242 | 4,242 | 4,242 | 4,242 | 604 | 3,115.68 |
| 1985-04-17 | 4,242 | 4,242 | 4,242 | 4,242 | 503 | 3,115.68 |
| 1985-04-16 | 4,242 | 4,242 | 4,242 | 4,242 | 1,309 | 3,115.68 |
| 1985-04-15 | 4,242 | 4,242 | 4,242 | 4,242 | 302 | 3,115.68 |
| 1985-04-12 | 4,242 | 4,242 | 4,242 | 4,242 | 101 | 3,115.68 |
| 1985-04-11 | 4,242 | 4,242 | 4,242 | 4,242 | 2,617 | 3,115.68 |
| 1985-04-05 | 4,242 | 4,242 | 4,242 | 4,242 | 1,510 | 3,115.68 |
| 1985-04-04 | 4,222 | 4,222 | 4,222 | 4,222 | 705 | 3,100.99 |
| 1985-04-03 | 4,222 | 4,222 | 4,222 | 4,222 | 1,711 | 3,100.99 |
| 1985-03-28 | 4,222 | 4,222 | 4,222 | 4,222 | 40,264 | 3,100.99 |
| 1985-03-26 | 4,242 | 4,242 | 4,242 | 4,242 | 3,422 | 3,115.68 |
| 1985-03-25 | 4,242 | 4,242 | 4,232 | 4,232 | 201 | 3,108.33 |
| 1985-03-23 | 4,242 | 4,242 | 4,242 | 4,242 | 101 | 3,115.68 |
| 1985-03-22 | 4,242 | 4,242 | 4,232 | 4,242 | 5,234 | 3,115.68 |
| 1985-03-20 | 4,242 | 4,242 | 4,232 | 4,242 | 3,221 | 3,115.68 |
| 1985-03-19 | 4,242 | 4,242 | 4,242 | 4,242 | 101 | 3,115.68 |
| 1985-03-18 | 4,202 | 4,222 | 4,202 | 4,222 | 3,523 | 3,100.99 |
| 1985-03-14 | 4,172 | 4,172 | 4,172 | 4,172 | 1,107 | 3,064.26 |
| 1985-03-13 | 4,192 | 4,192 | 4,192 | 4,192 | 101 | 3,078.95 |
| 1985-03-11 | 4,182 | 4,182 | 4,172 | 4,172 | 302 | 3,064.26 |
| 1985-03-08 | 4,172 | 4,172 | 4,172 | 4,172 | 201 | 3,064.26 |
| 1985-03-07 | 4,182 | 4,182 | 4,172 | 4,172 | 10,771 | 3,064.26 |
| 1985-03-06 | 4,182 | 4,182 | 4,172 | 4,172 | 11,576 | 3,064.26 |
| 1985-03-05 | 4,172 | 4,172 | 4,172 | 4,172 | 1,107 | 3,064.26 |
| 1985-03-04 | 4,123 | 4,123 | 4,123 | 4,123 | 1,711 | 3,028.27 |
| 1985-03-01 | 4,113 | 4,113 | 4,113 | 4,113 | 503 | 3,020.93 |
| 1985-02-28 | 4,083 | 4,103 | 4,083 | 4,103 | 3,926 | 3,013.58 |
| 1985-02-27 | 4,093 | 4,093 | 4,093 | 4,093 | 302 | 3,006.24 |
| 1985-02-26 | 4,093 | 4,093 | 4,093 | 4,093 | 101 | 3,006.24 |
| 1985-02-23 | 4,083 | 4,083 | 4,083 | 4,083 | 503 | 2,998.89 |
| 1985-02-22 | 4,093 | 4,093 | 4,093 | 4,093 | 4,731 | 3,006.24 |
| 1985-02-21 | 4,083 | 4,083 | 4,083 | 4,083 | 2,718 | 2,998.89 |
| 1985-02-14 | 4,083 | 4,083 | 4,083 | 4,083 | 2,315 | 2,998.89 |
| 1985-02-12 | 4,103 | 4,103 | 4,073 | 4,073 | 3,221 | 2,991.55 |
| 1985-02-08 | 4,123 | 4,123 | 4,073 | 4,073 | 1,007 | 2,991.55 |
| 1985-02-04 | 4,103 | 4,103 | 4,103 | 4,103 | 3,926 | 3,013.58 |
| 1985-02-02 | 4,103 | 4,103 | 4,103 | 4,103 | 302 | 3,013.58 |
| 1985-02-01 | 4,093 | 4,103 | 4,093 | 4,103 | 906 | 3,013.58 |
| 1985-01-31 | 4,103 | 4,123 | 4,103 | 4,103 | 1,611 | 3,013.58 |
| 1985-01-30 | 4,093 | 4,103 | 4,093 | 4,103 | 805 | 3,013.58 |
| 1985-01-29 | 4,103 | 4,103 | 4,103 | 4,103 | 503 | 3,013.58 |
| 1985-01-28 | 4,103 | 4,103 | 4,103 | 4,103 | 705 | 3,013.58 |
| 1985-01-26 | 4,103 | 4,103 | 4,103 | 4,103 | 403 | 3,013.58 |
| 1985-01-25 | 4,103 | 4,103 | 4,103 | 4,103 | 2,819 | 3,013.58 |
| 1985-01-24 | 4,103 | 4,103 | 4,103 | 4,103 | 705 | 3,013.58 |
| 1985-01-23 | 4,053 | 4,103 | 4,053 | 4,103 | 2,416 | 3,013.58 |
| 1985-01-21 | 4,043 | 4,043 | 3,954 | 3,954 | 6,241 | 2,904.15 |
| 1985-01-11 | 3,696 | 3,696 | 3,696 | 3,696 | 1,812 | 2,714.65 |
| 1985-01-10 | 3,676 | 3,696 | 3,676 | 3,696 | 1,309 | 2,714.65 |
| 1985-01-09 | 3,676 | 3,676 | 3,676 | 3,676 | 201 | 2,699.96 |
| 1985-01-08 | 3,626 | 3,676 | 3,626 | 3,676 | 604 | 2,699.96 |
| 1985-01-05 | 3,576 | 3,576 | 3,576 | 3,576 | 403 | 2,626.51 |
| 1985-01-04 | 3,576 | 3,576 | 3,576 | 3,576 | 201 | 2,626.51 |
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
