8399 (株)琉球銀行 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 5,076 | 5,166 | 5,076 | 5,166 | 1,711 | 3,794.34 |
| 1986-12-24 | 5,265 | 5,265 | 5,067 | 5,067 | 3,120 | 3,721.62 |
| 1986-12-22 | 5,265 | 5,265 | 5,265 | 5,265 | 1,107 | 3,867.05 |
| 1986-12-17 | 5,365 | 5,365 | 5,365 | 5,365 | 2,215 | 3,940.50 |
| 1986-12-15 | 5,315 | 5,365 | 5,315 | 5,365 | 4,429 | 3,940.50 |
| 1986-12-12 | 5,305 | 5,315 | 5,305 | 5,315 | 1,510 | 3,903.78 |
| 1986-12-11 | 5,315 | 5,315 | 5,315 | 5,315 | 1,007 | 3,903.78 |
| 1986-12-09 | 5,315 | 5,315 | 5,315 | 5,315 | 1,007 | 3,903.78 |
| 1986-12-05 | 5,325 | 5,325 | 5,315 | 5,315 | 604 | 3,903.78 |
| 1986-12-04 | 5,265 | 5,275 | 5,265 | 5,265 | 805 | 3,867.05 |
| 1986-12-03 | 5,315 | 5,315 | 5,315 | 5,315 | 403 | 3,903.78 |
| 1986-12-02 | 5,315 | 5,315 | 5,315 | 5,315 | 503 | 3,903.78 |
| 1986-12-01 | 5,265 | 5,265 | 5,265 | 5,265 | 201 | 3,867.05 |
| 1986-11-25 | 5,365 | 5,365 | 5,365 | 5,365 | 1,913 | 3,940.50 |
| 1986-11-22 | 5,365 | 5,365 | 5,365 | 5,365 | 1,208 | 3,940.50 |
| 1986-11-21 | 5,404 | 5,404 | 5,265 | 5,265 | 1,409 | 3,867.05 |
| 1986-11-17 | 5,444 | 5,444 | 5,444 | 5,444 | 101 | 3,998.53 |
| 1986-11-07 | 5,464 | 5,464 | 5,464 | 5,464 | 503 | 4,013.21 |
| 1986-11-06 | 5,464 | 5,464 | 5,265 | 5,464 | 1,611 | 4,013.21 |
| 1986-11-05 | 5,464 | 5,464 | 5,265 | 5,464 | 604 | 4,013.21 |
| 1986-11-04 | 5,365 | 5,365 | 5,265 | 5,365 | 1,208 | 3,940.50 |
| 1986-11-01 | 5,365 | 5,365 | 5,365 | 5,365 | 201 | 3,940.50 |
| 1986-10-30 | 5,076 | 5,076 | 5,076 | 5,076 | 201 | 3,728.24 |
| 1986-10-29 | 5,067 | 5,067 | 5,067 | 5,067 | 101 | 3,721.62 |
| 1986-10-28 | 5,067 | 5,067 | 5,017 | 5,017 | 403 | 3,684.90 |
| 1986-10-27 | 5,067 | 5,067 | 5,017 | 5,017 | 1,510 | 3,684.90 |
| 1986-10-21 | 5,653 | 5,653 | 5,553 | 5,553 | 1,510 | 4,078.58 |
| 1986-10-17 | 5,663 | 5,663 | 5,563 | 5,663 | 5,536 | 4,159.38 |
| 1986-10-13 | 5,663 | 5,663 | 5,663 | 5,663 | 4,429 | 4,159.38 |
| 1986-10-08 | 5,563 | 5,663 | 5,464 | 5,663 | 1,409 | 4,159.38 |
| 1986-10-07 | 5,653 | 5,653 | 5,464 | 5,464 | 3,523 | 4,013.21 |
| 1986-10-06 | 5,563 | 5,563 | 5,563 | 5,563 | 1,107 | 4,085.93 |
| 1986-10-03 | 5,265 | 5,265 | 5,265 | 5,265 | 503 | 3,867.05 |
| 1986-10-02 | 5,365 | 5,365 | 5,265 | 5,265 | 805 | 3,867.05 |
| 1986-10-01 | 5,265 | 5,265 | 5,265 | 5,265 | 403 | 3,867.05 |
| 1986-09-30 | 5,166 | 5,166 | 5,166 | 5,166 | 1,107 | 3,794.34 |
| 1986-09-29 | 5,067 | 5,067 | 5,067 | 5,067 | 1,409 | 3,721.62 |
| 1986-09-27 | 5,067 | 5,067 | 5,067 | 5,067 | 101 | 3,721.62 |
| 1986-09-26 | 5,067 | 5,067 | 5,067 | 5,067 | 1,409 | 3,721.62 |
| 1986-09-24 | 5,027 | 5,037 | 5,027 | 5,037 | 705 | 3,699.59 |
| 1986-09-22 | 5,027 | 5,027 | 5,027 | 5,027 | 2,114 | 3,692.25 |
| 1986-09-19 | 5,017 | 5,017 | 5,017 | 5,017 | 101 | 3,684.90 |
| 1986-09-18 | 5,017 | 5,037 | 5,017 | 5,017 | 1,309 | 3,684.90 |
| 1986-09-17 | 5,067 | 5,067 | 5,017 | 5,017 | 2,114 | 3,684.90 |
| 1986-09-16 | 5,096 | 5,166 | 5,096 | 5,166 | 403 | 3,794.34 |
| 1986-09-10 | 5,414 | 5,414 | 5,394 | 5,394 | 503 | 3,961.80 |
| 1986-09-02 | 5,613 | 5,613 | 5,613 | 5,613 | 101 | 4,122.65 |
| 1986-08-30 | 5,663 | 5,663 | 5,663 | 5,663 | 1,107 | 4,159.38 |
| 1986-08-29 | 5,663 | 5,673 | 5,663 | 5,663 | 1,007 | 4,159.38 |
| 1986-08-28 | 5,673 | 5,673 | 5,663 | 5,663 | 2,315 | 4,159.38 |
| 1986-08-27 | 5,663 | 5,673 | 5,663 | 5,663 | 4,832 | 4,159.38 |
| 1986-08-26 | 5,553 | 5,663 | 5,553 | 5,663 | 1,510 | 4,159.38 |
| 1986-08-25 | 5,563 | 5,563 | 5,553 | 5,553 | 604 | 4,078.58 |
| 1986-08-23 | 5,563 | 5,613 | 5,563 | 5,573 | 1,007 | 4,093.27 |
| 1986-08-22 | 5,762 | 5,762 | 5,742 | 5,742 | 1,913 | 4,217.40 |
| 1986-08-21 | 5,563 | 5,663 | 5,563 | 5,663 | 3,020 | 4,159.38 |
| 1986-08-20 | 5,464 | 5,563 | 5,464 | 5,474 | 2,919 | 4,020.56 |
| 1986-08-19 | 5,464 | 5,464 | 5,454 | 5,454 | 2,919 | 4,005.87 |
| 1986-08-14 | 5,166 | 5,166 | 5,166 | 5,166 | 3,624 | 3,794.34 |
| 1986-08-13 | 5,076 | 5,166 | 5,076 | 5,166 | 201 | 3,794.34 |
| 1986-08-12 | 5,067 | 5,067 | 5,067 | 5,067 | 705 | 3,721.62 |
| 1986-08-11 | 5,067 | 5,067 | 5,067 | 5,067 | 201 | 3,721.62 |
| 1986-08-08 | 5,166 | 5,166 | 5,166 | 5,166 | 2,114 | 3,794.34 |
| 1986-08-07 | 5,166 | 5,166 | 5,166 | 5,166 | 2,013 | 3,794.34 |
| 1986-08-06 | 5,166 | 5,166 | 5,166 | 5,166 | 1,007 | 3,794.34 |
| 1986-08-05 | 5,067 | 5,166 | 5,067 | 5,166 | 1,611 | 3,794.34 |
| 1986-08-04 | 5,116 | 5,166 | 5,116 | 5,166 | 6,040 | 3,794.34 |
| 1986-08-02 | 5,116 | 5,116 | 5,116 | 5,116 | 101 | 3,757.61 |
| 1986-07-31 | 5,166 | 5,166 | 5,166 | 5,166 | 302 | 3,794.34 |
| 1986-07-29 | 5,225 | 5,225 | 5,166 | 5,166 | 705 | 3,794.34 |
| 1986-07-28 | 5,166 | 5,245 | 5,116 | 5,116 | 5,536 | 3,757.61 |
| 1986-07-26 | 5,166 | 5,166 | 5,166 | 5,166 | 2,013 | 3,794.34 |
| 1986-07-25 | 5,166 | 5,166 | 5,067 | 5,067 | 7,248 | 3,721.62 |
| 1986-07-24 | 5,067 | 5,067 | 5,067 | 5,067 | 3,221 | 3,721.62 |
| 1986-07-23 | 5,146 | 5,146 | 5,106 | 5,106 | 2,315 | 3,750.27 |
| 1986-07-22 | 5,166 | 5,166 | 5,166 | 5,166 | 2,617 | 3,794.34 |
| 1986-07-21 | 5,166 | 5,166 | 5,166 | 5,166 | 1,711 | 3,794.34 |
| 1986-07-19 | 5,166 | 5,166 | 5,166 | 5,166 | 2,617 | 3,794.34 |
| 1986-07-18 | 5,166 | 5,166 | 5,166 | 5,166 | 7,952 | 3,794.34 |
| 1986-07-17 | 5,166 | 5,166 | 5,166 | 5,166 | 201 | 3,794.34 |
| 1986-07-15 | 5,166 | 5,166 | 5,166 | 5,166 | 4,328 | 3,794.34 |
| 1986-07-14 | 5,166 | 5,166 | 5,166 | 5,166 | 503 | 3,794.34 |
| 1986-07-11 | 5,166 | 5,166 | 5,166 | 5,166 | 201 | 3,794.34 |
| 1986-07-09 | 5,265 | 5,265 | 5,136 | 5,166 | 2,315 | 3,794.34 |
| 1986-07-08 | 5,265 | 5,265 | 5,166 | 5,166 | 1,208 | 3,794.34 |
| 1986-07-07 | 5,166 | 5,166 | 5,166 | 5,166 | 906 | 3,794.34 |
| 1986-07-05 | 5,136 | 5,136 | 5,136 | 5,136 | 101 | 3,772.30 |
| 1986-07-04 | 5,166 | 5,166 | 5,126 | 5,126 | 906 | 3,764.96 |
| 1986-07-03 | 5,166 | 5,166 | 5,166 | 5,166 | 403 | 3,794.34 |
| 1986-07-02 | 5,166 | 5,166 | 5,166 | 5,166 | 805 | 3,794.34 |
| 1986-07-01 | 5,265 | 5,265 | 5,166 | 5,166 | 4,530 | 3,794.34 |
| 1986-06-30 | 5,216 | 5,265 | 5,166 | 5,265 | 3,624 | 3,867.05 |
| 1986-06-27 | 5,166 | 5,166 | 5,166 | 5,166 | 2,718 | 3,794.34 |
| 1986-06-26 | 5,265 | 5,265 | 5,166 | 5,166 | 7,046 | 3,794.34 |
| 1986-06-25 | 5,166 | 5,166 | 5,136 | 5,166 | 906 | 3,794.34 |
| 1986-06-24 | 5,136 | 5,156 | 5,136 | 5,156 | 302 | 3,786.99 |
| 1986-06-23 | 5,166 | 5,166 | 5,116 | 5,126 | 2,114 | 3,764.96 |
| 1986-06-21 | 5,166 | 5,265 | 5,156 | 5,166 | 8,154 | 3,794.34 |
| 1986-06-18 | 5,166 | 5,166 | 5,116 | 5,116 | 503 | 3,757.61 |
| 1986-06-17 | 5,166 | 5,166 | 5,166 | 5,166 | 503 | 3,794.34 |
| 1986-06-05 | 5,166 | 5,166 | 5,166 | 5,166 | 201 | 3,794.34 |
| 1986-05-21 | 5,265 | 5,265 | 5,265 | 5,265 | 1,208 | 3,867.05 |
| 1986-05-16 | 5,265 | 5,265 | 5,265 | 5,265 | 3,120 | 3,867.05 |
| 1986-05-07 | 5,265 | 5,265 | 5,265 | 5,265 | 5,033 | 3,867.05 |
| 1986-05-06 | 5,365 | 5,365 | 5,365 | 5,365 | 201 | 3,940.50 |
| 1986-04-28 | 5,265 | 5,265 | 5,265 | 5,265 | 1,711 | 3,867.05 |
| 1986-04-21 | 5,265 | 5,265 | 5,265 | 5,265 | 1,107 | 3,867.05 |
| 1986-04-08 | 5,365 | 5,365 | 5,365 | 5,365 | 201 | 3,940.50 |
| 1986-04-07 | 5,365 | 5,365 | 5,365 | 5,365 | 805 | 3,940.50 |
| 1986-04-01 | 5,365 | 5,365 | 5,365 | 5,365 | 2,013 | 3,940.50 |
| 1986-03-31 | 5,365 | 5,365 | 5,365 | 5,365 | 101 | 3,940.50 |
| 1986-03-29 | 5,365 | 5,365 | 5,365 | 5,365 | 2,315 | 3,940.50 |
| 1986-03-28 | 5,365 | 5,365 | 5,365 | 5,365 | 2,416 | 3,940.50 |
| 1986-03-26 | 5,067 | 5,067 | 5,067 | 5,067 | 705 | 3,721.62 |
| 1986-03-22 | 5,076 | 5,076 | 5,067 | 5,067 | 1,208 | 3,721.62 |
| 1986-03-19 | 5,067 | 5,067 | 5,067 | 5,067 | 403 | 3,721.62 |
| 1986-03-17 | 5,067 | 5,067 | 5,067 | 5,067 | 2,013 | 3,721.62 |
| 1986-03-14 | 5,067 | 5,067 | 5,067 | 5,067 | 6,543 | 3,721.62 |
| 1986-02-27 | 4,967 | 5,067 | 4,967 | 5,067 | 2,114 | 3,721.62 |
| 1986-02-26 | 4,967 | 4,967 | 4,967 | 4,967 | 1,007 | 3,648.18 |
| 1986-02-21 | 4,967 | 4,967 | 4,967 | 4,967 | 1,208 | 3,648.18 |
| 1986-02-19 | 4,967 | 4,967 | 4,967 | 4,967 | 1,007 | 3,648.18 |
| 1986-02-12 | 5,285 | 5,285 | 5,285 | 5,285 | 403 | 3,881.74 |
| 1986-01-21 | 5,484 | 5,484 | 5,484 | 5,484 | 1,309 | 4,027.90 |
| 1986-01-13 | 5,484 | 5,484 | 5,484 | 5,484 | 3,221 | 4,027.90 |
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
