沖縄電力(9511)の株価時系列情報
沖縄電力(9511)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 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,253 | 1,262 | 1,209 | 1,218 | 251,500 |
| 2024/04/16 | 1,263 | 1,273 | 1,248 | 1,251 | 337,700 |
| 2024/04/15 | 1,226 | 1,272 | 1,215 | 1,262 | 566,400 |
| 2024/04/12 | 1,254 | 1,259 | 1,228 | 1,240 | 399,900 |
| 2024/04/11 | 1,258 | 1,276 | 1,238 | 1,261 | 525,000 |
| 2024/04/10 | 1,219 | 1,276 | 1,212 | 1,266 | 511,300 |
| 2024/04/09 | 1,200 | 1,221 | 1,192 | 1,219 | 225,700 |
| 2024/04/08 | 1,190 | 1,199 | 1,171 | 1,195 | 221,600 |
| 2024/04/05 | 1,183 | 1,183 | 1,156 | 1,176 | 248,800 |
| 2024/04/04 | 1,168 | 1,208 | 1,160 | 1,194 | 428,300 |
| 2024/04/03 | 1,141 | 1,165 | 1,139 | 1,154 | 231,400 |
| 2024/04/02 | 1,150 | 1,155 | 1,143 | 1,145 | 153,500 |
| 2024/04/01 | 1,175 | 1,178 | 1,148 | 1,148 | 156,000 |
| 2024/03/29 | 1,144 | 1,178 | 1,143 | 1,169 | 348,000 |
| 2024/03/28 | 1,142 | 1,164 | 1,141 | 1,146 | 245,200 |
| 2024/03/27 | 1,144 | 1,149 | 1,137 | 1,138 | 265,400 |
| 2024/03/26 | 1,147 | 1,149 | 1,137 | 1,142 | 179,400 |
| 2024/03/25 | 1,153 | 1,157 | 1,140 | 1,146 | 223,500 |
| 2024/03/22 | 1,144 | 1,158 | 1,133 | 1,147 | 200,800 |
| 2024/03/21 | 1,140 | 1,146 | 1,134 | 1,140 | 254,600 |
| 2024/03/19 | 1,143 | 1,149 | 1,134 | 1,143 | 184,400 |
| 2024/03/18 | 1,151 | 1,152 | 1,131 | 1,139 | 209,500 |
| 2024/03/15 | 1,150 | 1,156 | 1,139 | 1,144 | 264,400 |
| 2024/03/14 | 1,144 | 1,173 | 1,144 | 1,159 | 298,800 |
| 2024/03/13 | 1,136 | 1,149 | 1,132 | 1,144 | 165,300 |
| 2024/03/12 | 1,127 | 1,131 | 1,103 | 1,131 | 185,700 |
| 2024/03/11 | 1,149 | 1,156 | 1,113 | 1,123 | 255,300 |
| 2024/03/08 | 1,135 | 1,155 | 1,134 | 1,150 | 240,400 |
| 2024/03/07 | 1,119 | 1,151 | 1,119 | 1,146 | 286,500 |
| 2024/03/06 | 1,109 | 1,124 | 1,108 | 1,119 | 214,000 |
| 2024/03/05 | 1,107 | 1,111 | 1,098 | 1,107 | 140,800 |
| 2024/03/04 | 1,115 | 1,118 | 1,106 | 1,109 | 152,300 |
| 2024/03/01 | 1,112 | 1,122 | 1,109 | 1,115 | 202,100 |
| 2024/02/29 | 1,110 | 1,122 | 1,103 | 1,107 | 276,000 |
| 2024/02/28 | 1,082 | 1,112 | 1,082 | 1,102 | 329,400 |
| 2024/02/27 | 1,080 | 1,090 | 1,067 | 1,080 | 287,200 |
| 2024/02/26 | 1,085 | 1,088 | 1,080 | 1,080 | 184,300 |
| 2024/02/22 | 1,084 | 1,093 | 1,078 | 1,082 | 187,900 |
| 2024/02/21 | 1,090 | 1,092 | 1,078 | 1,080 | 145,800 |
| 2024/02/20 | 1,093 | 1,096 | 1,083 | 1,094 | 166,200 |
| 2024/02/19 | 1,083 | 1,099 | 1,080 | 1,093 | 122,700 |
| 2024/02/16 | 1,071 | 1,088 | 1,071 | 1,083 | 157,600 |
| 2024/02/15 | 1,078 | 1,080 | 1,066 | 1,067 | 161,900 |
| 2024/02/14 | 1,100 | 1,100 | 1,071 | 1,073 | 207,700 |
| 2024/02/13 | 1,084 | 1,103 | 1,083 | 1,101 | 203,200 |
| 2024/02/09 | 1,075 | 1,081 | 1,069 | 1,075 | 219,600 |
| 2024/02/08 | 1,091 | 1,092 | 1,075 | 1,079 | 276,100 |
| 2024/02/07 | 1,098 | 1,100 | 1,086 | 1,093 | 181,300 |
| 2024/02/06 | 1,116 | 1,119 | 1,099 | 1,100 | 255,400 |
| 2024/02/05 | 1,112 | 1,127 | 1,109 | 1,117 | 312,500 |
| 2024/02/02 | 1,111 | 1,123 | 1,102 | 1,111 | 323,400 |
| 2024/02/01 | 1,145 | 1,149 | 1,097 | 1,101 | 694,500 |
| 2024/01/31 | 1,160 | 1,170 | 1,146 | 1,170 | 243,500 |
| 2024/01/30 | 1,160 | 1,162 | 1,150 | 1,152 | 99,500 |
| 2024/01/29 | 1,147 | 1,161 | 1,147 | 1,156 | 118,300 |
| 2024/01/26 | 1,160 | 1,160 | 1,145 | 1,145 | 157,600 |
| 2024/01/25 | 1,141 | 1,162 | 1,141 | 1,161 | 169,500 |
| 2024/01/24 | 1,140 | 1,149 | 1,131 | 1,139 | 144,200 |
| 2024/01/23 | 1,152 | 1,158 | 1,140 | 1,141 | 138,400 |
| 2024/01/22 | 1,134 | 1,158 | 1,132 | 1,156 | 138,800 |
| 2024/01/19 | 1,145 | 1,145 | 1,131 | 1,137 | 182,600 |
| 2024/01/18 | 1,160 | 1,166 | 1,147 | 1,148 | 148,900 |
| 2024/01/17 | 1,182 | 1,204 | 1,162 | 1,162 | 359,000 |
| 2024/01/16 | 1,179 | 1,192 | 1,174 | 1,182 | 233,000 |
| 2024/01/15 | 1,162 | 1,179 | 1,158 | 1,179 | 164,800 |
| 2024/01/12 | 1,183 | 1,184 | 1,167 | 1,171 | 202,700 |
| 2024/01/11 | 1,180 | 1,206 | 1,177 | 1,180 | 347,300 |
| 2024/01/10 | 1,177 | 1,183 | 1,166 | 1,177 | 221,000 |
| 2024/01/09 | 1,173 | 1,180 | 1,160 | 1,177 | 331,700 |
| 2024/01/05 | 1,150 | 1,180 | 1,135 | 1,178 | 384,400 |
| 2024/01/04 | 1,117 | 1,148 | 1,097 | 1,143 | 299,300 |
| 2023/12/29 | 1,108 | 1,120 | 1,106 | 1,115 | 177,000 |
| 2023/12/28 | 1,085 | 1,101 | 1,080 | 1,101 | 148,600 |
| 2023/12/27 | 1,066 | 1,085 | 1,066 | 1,081 | 305,200 |
| 2023/12/26 | 1,077 | 1,077 | 1,062 | 1,066 | 223,900 |
| 2023/12/25 | 1,076 | 1,077 | 1,067 | 1,070 | 113,600 |
| 2023/12/22 | 1,067 | 1,080 | 1,067 | 1,071 | 146,400 |
| 2023/12/21 | 1,079 | 1,084 | 1,066 | 1,069 | 167,800 |
| 2023/12/20 | 1,100 | 1,101 | 1,078 | 1,079 | 256,500 |
| 2023/12/19 | 1,108 | 1,111 | 1,085 | 1,096 | 215,200 |
| 2023/12/18 | 1,111 | 1,113 | 1,089 | 1,104 | 162,400 |
| 2023/12/15 | 1,126 | 1,126 | 1,107 | 1,118 | 348,900 |
| 2023/12/14 | 1,163 | 1,174 | 1,123 | 1,127 | 364,400 |
| 2023/12/13 | 1,137 | 1,154 | 1,134 | 1,145 | 263,600 |
| 2023/12/12 | 1,137 | 1,140 | 1,117 | 1,137 | 303,600 |
| 2023/12/11 | 1,101 | 1,136 | 1,098 | 1,136 | 279,100 |
| 2023/12/08 | 1,118 | 1,124 | 1,104 | 1,112 | 278,200 |
| 2023/12/07 | 1,093 | 1,130 | 1,089 | 1,122 | 273,600 |
| 2023/12/06 | 1,071 | 1,096 | 1,071 | 1,096 | 300,200 |
| 2023/12/05 | 1,081 | 1,082 | 1,071 | 1,073 | 176,900 |
| 2023/12/04 | 1,094 | 1,095 | 1,076 | 1,081 | 163,800 |
| 2023/12/01 | 1,085 | 1,096 | 1,083 | 1,093 | 227,700 |
| 2023/11/30 | 1,081 | 1,088 | 1,077 | 1,084 | 205,000 |
| 2023/11/29 | 1,068 | 1,086 | 1,068 | 1,081 | 219,200 |
| 2023/11/28 | 1,065 | 1,068 | 1,059 | 1,068 | 115,700 |
| 2023/11/27 | 1,071 | 1,078 | 1,060 | 1,062 | 123,800 |
| 2023/11/24 | 1,070 | 1,073 | 1,061 | 1,071 | 112,300 |
| 2023/11/22 | 1,058 | 1,077 | 1,056 | 1,070 | 248,200 |
| 2023/11/21 | 1,047 | 1,059 | 1,046 | 1,057 | 231,400 |
| 2023/11/20 | 1,066 | 1,069 | 1,046 | 1,046 | 273,100 |
| 2023/11/17 | 1,054 | 1,061 | 1,050 | 1,061 | 152,800 |
| 2023/11/16 | 1,062 | 1,066 | 1,046 | 1,050 | 208,400 |
| 2023/11/15 | 1,076 | 1,080 | 1,060 | 1,062 | 176,500 |
| 2023/11/14 | 1,075 | 1,075 | 1,064 | 1,065 | 125,100 |
| 2023/11/13 | 1,068 | 1,072 | 1,060 | 1,071 | 123,600 |
| 2023/11/10 | 1,069 | 1,069 | 1,053 | 1,065 | 189,400 |
| 2023/11/09 | 1,060 | 1,066 | 1,047 | 1,065 | 229,300 |
| 2023/11/08 | 1,104 | 1,108 | 1,059 | 1,060 | 406,000 |
| 2023/11/07 | 1,136 | 1,138 | 1,100 | 1,104 | 301,500 |
| 2023/11/06 | 1,139 | 1,156 | 1,136 | 1,136 | 355,900 |
| 2023/11/02 | 1,130 | 1,133 | 1,117 | 1,126 | 332,600 |
| 2023/11/01 | 1,105 | 1,124 | 1,085 | 1,106 | 410,100 |
| 2023/10/31 | 1,091 | 1,101 | 1,079 | 1,101 | 258,700 |
| 2023/10/30 | 1,081 | 1,099 | 1,081 | 1,090 | 498,600 |
| 2023/10/27 | 1,092 | 1,092 | 1,075 | 1,088 | 179,100 |
| 2023/10/26 | 1,092 | 1,094 | 1,079 | 1,093 | 133,500 |
| 2023/10/25 | 1,084 | 1,096 | 1,078 | 1,080 | 177,300 |
| 2023/10/24 | 1,073 | 1,079 | 1,060 | 1,074 | 180,600 |
| 2023/10/23 | 1,068 | 1,086 | 1,066 | 1,079 | 166,200 |
| 2023/10/20 | 1,082 | 1,091 | 1,066 | 1,066 | 163,100 |
| 2023/10/19 | 1,070 | 1,080 | 1,066 | 1,079 | 153,200 |
| 2023/10/18 | 1,085 | 1,085 | 1,068 | 1,081 | 119,300 |
| 2023/10/17 | 1,078 | 1,090 | 1,071 | 1,078 | 100,100 |
| 2023/10/16 | 1,090 | 1,103 | 1,067 | 1,070 | 188,000 |
| 2023/10/13 | 1,110 | 1,110 | 1,090 | 1,094 | 177,100 |
| 2023/10/12 | 1,103 | 1,110 | 1,097 | 1,107 | 229,500 |
| 2023/10/11 | 1,091 | 1,102 | 1,084 | 1,097 | 215,900 |
| 2023/10/10 | 1,086 | 1,099 | 1,079 | 1,087 | 278,000 |
| 2023/10/06 | 1,080 | 1,094 | 1,078 | 1,087 | 280,200 |
| 2023/10/05 | 1,038 | 1,078 | 1,038 | 1,078 | 406,200 |
| 2023/10/04 | 1,047 | 1,047 | 1,025 | 1,034 | 564,700 |
| 2023/10/03 | 1,101 | 1,101 | 1,056 | 1,058 | 567,200 |
| 2023/10/02 | 1,129 | 1,134 | 1,105 | 1,105 | 403,200 |
| 2023/09/29 | 1,152 | 1,158 | 1,120 | 1,124 | 445,600 |
| 2023/09/28 | 1,162 | 1,164 | 1,146 | 1,156 | 243,700 |
| 2023/09/27 | 1,180 | 1,181 | 1,149 | 1,166 | 312,300 |
| 2023/09/26 | 1,175 | 1,197 | 1,166 | 1,186 | 195,100 |
| 2023/09/25 | 1,185 | 1,185 | 1,164 | 1,175 | 150,900 |
| 2023/09/22 | 1,180 | 1,183 | 1,163 | 1,175 | 263,200 |
| 2023/09/21 | 1,180 | 1,200 | 1,179 | 1,185 | 309,800 |
| 2023/09/20 | 1,249 | 1,255 | 1,188 | 1,189 | 435,500 |
| 2023/09/19 | 1,260 | 1,260 | 1,222 | 1,246 | 362,100 |
| 2023/09/15 | 1,226 | 1,267 | 1,222 | 1,258 | 619,400 |
| 2023/09/14 | 1,195 | 1,222 | 1,191 | 1,218 | 324,800 |
| 2023/09/13 | 1,182 | 1,202 | 1,173 | 1,195 | 667,000 |
| 2023/09/12 | 1,149 | 1,153 | 1,142 | 1,152 | 197,700 |
| 2023/09/11 | 1,144 | 1,154 | 1,139 | 1,143 | 204,700 |
| 2023/09/08 | 1,130 | 1,141 | 1,129 | 1,138 | 182,300 |
| 2023/09/07 | 1,137 | 1,138 | 1,127 | 1,131 | 223,200 |
| 2023/09/06 | 1,148 | 1,152 | 1,138 | 1,139 | 163,000 |
| 2023/09/05 | 1,143 | 1,148 | 1,140 | 1,148 | 135,800 |
| 2023/09/04 | 1,148 | 1,151 | 1,143 | 1,144 | 136,600 |
| 2023/09/01 | 1,145 | 1,150 | 1,141 | 1,147 | 174,100 |
| 2023/08/31 | 1,148 | 1,156 | 1,145 | 1,145 | 167,400 |
| 2023/08/30 | 1,152 | 1,157 | 1,145 | 1,153 | 184,100 |
| 2023/08/29 | 1,131 | 1,153 | 1,131 | 1,150 | 214,300 |
| 2023/08/28 | 1,127 | 1,134 | 1,124 | 1,131 | 157,900 |
| 2023/08/25 | 1,118 | 1,123 | 1,111 | 1,123 | 149,300 |
| 2023/08/24 | 1,114 | 1,121 | 1,110 | 1,120 | 189,600 |
| 2023/08/23 | 1,117 | 1,132 | 1,116 | 1,119 | 177,100 |
| 2023/08/22 | 1,128 | 1,128 | 1,113 | 1,118 | 173,900 |
| 2023/08/21 | 1,123 | 1,148 | 1,120 | 1,132 | 416,100 |
| 2023/08/18 | 1,133 | 1,133 | 1,109 | 1,112 | 213,700 |
| 2023/08/17 | 1,140 | 1,144 | 1,126 | 1,133 | 131,700 |
| 2023/08/16 | 1,122 | 1,142 | 1,121 | 1,141 | 208,600 |
| 2023/08/15 | 1,130 | 1,134 | 1,123 | 1,131 | 251,400 |
| 2023/08/14 | 1,150 | 1,154 | 1,129 | 1,133 | 206,600 |
| 2023/08/10 | 1,155 | 1,156 | 1,143 | 1,149 | 174,800 |
| 2023/08/09 | 1,159 | 1,162 | 1,144 | 1,154 | 237,800 |
| 2023/08/08 | 1,156 | 1,164 | 1,146 | 1,151 | 191,800 |
| 2023/08/07 | 1,161 | 1,162 | 1,146 | 1,148 | 194,000 |
| 2023/08/04 | 1,141 | 1,164 | 1,137 | 1,162 | 289,100 |
| 2023/08/03 | 1,161 | 1,164 | 1,136 | 1,140 | 340,900 |
| 2023/08/02 | 1,177 | 1,177 | 1,152 | 1,161 | 314,000 |
| 2023/08/01 | 1,160 | 1,192 | 1,156 | 1,183 | 371,500 |
| 2023/07/31 | 1,151 | 1,168 | 1,144 | 1,155 | 832,800 |
| 2023/07/28 | 1,201 | 1,206 | 1,169 | 1,204 | 319,000 |
| 2023/07/27 | 1,200 | 1,218 | 1,187 | 1,212 | 297,500 |
| 2023/07/26 | 1,179 | 1,205 | 1,173 | 1,196 | 305,200 |
| 2023/07/25 | 1,176 | 1,180 | 1,165 | 1,179 | 182,200 |
| 2023/07/24 | 1,162 | 1,173 | 1,156 | 1,172 | 354,600 |
| 2023/07/21 | 1,130 | 1,157 | 1,128 | 1,156 | 244,300 |
| 2023/07/20 | 1,120 | 1,128 | 1,115 | 1,122 | 135,300 |
| 2023/07/19 | 1,116 | 1,119 | 1,106 | 1,116 | 198,300 |
| 2023/07/18 | 1,098 | 1,114 | 1,095 | 1,112 | 144,000 |
| 2023/07/14 | 1,116 | 1,118 | 1,096 | 1,101 | 193,400 |
| 2023/07/13 | 1,111 | 1,117 | 1,104 | 1,113 | 182,200 |
| 2023/07/12 | 1,130 | 1,131 | 1,115 | 1,115 | 207,900 |
| 2023/07/11 | 1,148 | 1,151 | 1,130 | 1,131 | 266,700 |
| 2023/07/10 | 1,150 | 1,153 | 1,144 | 1,148 | 191,600 |
| 2023/07/07 | 1,154 | 1,158 | 1,143 | 1,153 | 191,000 |
| 2023/07/06 | 1,168 | 1,170 | 1,148 | 1,157 | 265,800 |
| 2023/07/05 | 1,165 | 1,172 | 1,163 | 1,170 | 132,700 |
| 2023/07/04 | 1,170 | 1,174 | 1,156 | 1,163 | 113,800 |
| 2023/07/03 | 1,151 | 1,171 | 1,150 | 1,168 | 178,200 |
| 2023/06/30 | 1,154 | 1,158 | 1,143 | 1,148 | 179,400 |
| 2023/06/29 | 1,160 | 1,160 | 1,147 | 1,154 | 188,200 |
| 2023/06/28 | 1,142 | 1,158 | 1,141 | 1,158 | 128,300 |
| 2023/06/27 | 1,148 | 1,151 | 1,140 | 1,144 | 130,100 |
| 2023/06/26 | 1,165 | 1,165 | 1,142 | 1,143 | 265,900 |