日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 2,840 2,840 2,790 2,790 10,100
1995/12/28 2,820 2,840 2,820 2,840 4,800
1995/12/27 2,850 2,850 2,820 2,820 7,900
1995/12/26 2,860 2,860 2,860 2,860 1,300
1995/12/25 2,820 2,900 2,820 2,900 3,300
1995/12/22 2,860 2,860 2,820 2,820 7,300
1995/12/21 2,840 2,860 2,820 2,860 5,100
1995/12/20 2,820 2,840 2,820 2,840 24,300
1995/12/19 2,820 2,820 2,810 2,820 8,500
1995/12/18 2,800 2,800 2,790 2,800 4,200
1995/12/15 2,800 2,810 2,800 2,810 1,000
1995/12/14 2,700 2,800 2,700 2,800 10,900
1995/12/13 2,780 2,810 2,770 2,770 2,400
1995/12/12 2,780 2,780 2,780 2,780 4,700
1995/12/11 2,810 2,810 2,670 2,700 15,200
1995/12/08 2,790 2,790 2,780 2,780 900
1995/12/07 2,800 2,840 2,790 2,830 7,100
1995/12/06 2,770 2,770 2,770 2,770 500
1995/12/05 2,810 2,810 2,770 2,770 900
1995/12/04 2,810 2,810 2,810 2,810 800
1995/12/01 2,810 2,810 2,810 2,810 1,900
1995/11/30 2,800 2,810 2,800 2,810 1,200
1995/11/29 2,830 2,830 2,790 2,800 6,500
1995/11/28 2,790 2,790 2,790 2,790 1,000
1995/11/27 2,790 2,790 2,790 2,790 100
1995/11/24 2,790 2,790 2,770 2,770 900
1995/11/22 2,770 2,810 2,770 2,810 2,200
1995/11/21 2,900 2,900 2,860 2,860 8,700
1995/11/20 2,900 2,900 2,880 2,880 800
1995/11/17 2,780 2,850 2,750 2,850 13,800
1995/11/16 2,800 2,850 2,780 2,780 600
1995/11/15 2,850 2,850 2,840 2,850 10,300
1995/11/14 2,870 2,870 2,840 2,850 17,400
1995/11/13 2,850 2,890 2,810 2,890 9,000
1995/11/10 2,900 2,900 2,900 2,900 5,800
1995/11/09 2,940 2,950 2,920 2,920 16,000
1995/11/08 2,900 2,900 2,900 2,900 200
1995/11/07 2,850 2,900 2,850 2,890 1,900
1995/11/06 2,900 2,900 2,890 2,900 5,100
1995/11/02 2,880 2,890 2,870 2,890 2,000
1995/11/01 2,860 2,860 2,860 2,860 800
1995/10/31 2,850 2,860 2,850 2,860 5,100
1995/10/30 2,850 2,850 2,850 2,850 1,000
1995/10/27 2,900 2,900 2,900 2,900 200
1995/10/26 2,880 2,880 2,850 2,850 1,100
1995/10/25 2,890 2,890 2,890 2,890 8,000
1995/10/24 2,910 2,920 2,900 2,900 13,300
1995/10/23 2,950 2,950 2,910 2,910 400
1995/10/20 2,990 2,990 2,990 2,990 300
1995/10/19 2,910 3,000 2,910 3,000 7,500
1995/10/18 2,920 2,950 2,910 2,950 5,600
1995/10/17 2,990 2,990 2,910 2,910 500
1995/10/16 2,990 2,990 2,990 2,990 200
1995/10/13 2,980 3,000 2,980 3,000 800
1995/10/12 2,970 2,970 2,970 2,970 100
1995/10/11 2,970 2,970 2,970 2,970 8,300
1995/10/09 2,970 2,970 2,970 2,970 400
1995/10/06 3,000 3,010 2,970 3,010 14,500
1995/10/05 3,000 3,000 2,960 2,970 1,700
1995/10/04 2,910 2,910 2,910 2,910 200
1995/10/03 3,040 3,040 3,030 3,030 2,100
1995/10/02 3,050 3,050 3,030 3,030 14,700
1995/09/29 3,050 3,050 3,050 3,050 1,100
1995/09/28 3,000 3,000 3,000 3,000 2,300
1995/09/27 3,000 3,000 3,000 3,000 200
1995/09/26 2,950 3,000 2,950 3,000 1,100
1995/09/26 1 -> 1.01 分割
1995/09/25 2,960 3,090 2,960 3,000 5,800
1995/09/22 3,070 3,070 3,060 3,060 2,400
1995/09/21 3,070 3,070 3,070 3,070 3,900
1995/09/20 3,080 3,080 3,070 3,070 3,300
1995/09/19 3,100 3,100 3,070 3,070 1,400
1995/09/18 3,060 3,070 3,060 3,070 5,100
1995/09/14 2,990 3,050 2,980 3,050 20,000
1995/09/13 2,990 3,030 2,980 2,980 1,200
1995/09/12 3,050 3,050 3,000 3,050 14,100
1995/09/11 2,960 3,000 2,960 2,990 8,200
1995/09/08 2,960 2,960 2,860 2,860 2,400
1995/09/07 2,800 2,820 2,800 2,820 1,700
1995/09/06 2,910 2,910 2,900 2,900 6,600
1995/09/05 2,900 2,910 2,900 2,900 1,600
1995/09/04 2,960 2,960 2,900 2,900 2,900
1995/09/01 2,900 2,900 2,900 2,900 1,800
1995/08/31 2,900 2,920 2,900 2,900 600
1995/08/30 2,900 2,930 2,900 2,930 1,100
1995/08/29 2,900 2,900 2,900 2,900 1,700
1995/08/28 2,930 2,930 2,920 2,920 12,600
1995/08/25 2,940 2,940 2,930 2,930 3,100
1995/08/24 2,930 2,940 2,930 2,940 3,200
1995/08/23 2,930 2,940 2,920 2,930 23,800
1995/08/22 2,850 2,900 2,850 2,900 3,300
1995/08/21 2,800 2,850 2,800 2,850 2,700
1995/08/18 2,940 2,950 2,900 2,900 900
1995/08/17 3,100 3,100 3,080 3,080 4,300
1995/08/16 2,950 3,100 2,950 3,100 7,100
1995/08/15 2,860 3,000 2,860 3,000 4,800
1995/08/14 2,800 2,860 2,800 2,860 1,200
1995/08/11 2,810 2,820 2,800 2,800 4,600
1995/08/10 2,830 2,830 2,810 2,810 5,600
1995/08/09 2,770 2,770 2,770 2,770 1,600
1995/08/08 2,770 2,770 2,770 2,770 1,200
1995/08/07 2,750 2,770 2,750 2,770 1,100
1995/08/04 2,830 2,830 2,810 2,820 7,400
1995/08/03 2,860 2,860 2,830 2,830 11,500
1995/08/02 2,760 2,830 2,760 2,830 3,100
1995/08/01 2,760 2,760 2,750 2,760 1,900
1995/07/31 2,750 2,760 2,750 2,760 1,100
1995/07/28 2,750 2,760 2,740 2,750 19,500
1995/07/27 2,750 2,750 2,740 2,750 4,000
1995/07/26 2,750 2,750 2,700 2,750 12,400
1995/07/25 2,750 2,750 2,750 2,750 24,100
1995/07/24 2,750 2,750 2,740 2,750 20,700
1995/07/21 2,750 2,750 2,750 2,750 3,400
1995/07/20 2,750 2,750 2,740 2,750 1,200
1995/07/19 2,750 2,750 2,740 2,750 2,300
1995/07/18 2,750 2,750 2,750 2,750 30,200
1995/07/17 2,750 2,750 2,740 2,750 22,900
1995/07/14 2,740 2,750 2,740 2,740 27,900
1995/07/13 2,740 2,740 2,680 2,740 42,900
1995/07/12 2,700 2,710 2,700 2,700 34,800
1995/07/11 2,700 2,700 2,690 2,700 29,000
1995/07/10 2,720 2,730 2,700 2,700 8,800
1995/07/07 2,720 2,760 2,720 2,750 68,100
1995/07/06 2,720 2,720 2,700 2,700 12,200
1995/07/05 2,730 2,740 2,700 2,740 17,700
1995/07/04 2,700 2,740 2,690 2,740 77,800
1995/07/03 2,600 2,740 2,600 2,700 70,600
1995/06/30 2,490 2,530 2,490 2,530 134,500
1995/06/29 2,410 2,450 2,360 2,450 18,700
1995/06/28 2,450 2,450 2,440 2,450 12,800
1995/06/27 2,450 2,450 2,440 2,450 14,800
1995/06/26 2,440 2,450 2,440 2,450 2,900
1995/06/23 2,480 2,480 2,440 2,440 66,100
1995/06/22 2,480 2,490 2,480 2,480 2,300
1995/06/21 2,460 2,480 2,460 2,460 9,100
1995/06/20 2,480 2,480 2,460 2,460 900
1995/06/19 2,500 2,500 2,450 2,490 3,600
1995/06/16 2,530 2,550 2,490 2,490 263,100
1995/06/15 2,510 2,520 2,500 2,520 23,300
1995/06/14 2,530 2,530 2,510 2,510 600
1995/06/13 2,560 2,570 2,550 2,550 9,200
1995/06/12 2,560 2,560 2,560 2,560 3,300
1995/06/09 2,570 2,570 2,560 2,570 3,400
1995/06/08 2,560 2,560 2,560 2,560 400
1995/06/07 2,560 2,560 2,560 2,560 700
1995/06/06 2,560 2,600 2,560 2,570 2,600
1995/06/05 2,570 2,600 2,550 2,550 3,200
1995/06/02 2,600 2,600 2,580 2,580 8,800
1995/06/01 2,570 2,610 2,570 2,600 9,000
1995/05/31 2,600 2,600 2,570 2,570 6,200
1995/05/30 2,590 2,600 2,590 2,600 2,300
1995/05/29 2,600 2,600 2,600 2,600 3,800
1995/05/26 2,630 2,630 2,600 2,600 10,500
1995/05/25 2,650 2,650 2,650 2,650 200
1995/05/24 2,680 2,680 2,660 2,670 8,900
1995/05/23 2,730 2,730 2,690 2,690 500
1995/05/22 2,740 2,740 2,720 2,730 900
1995/05/19 2,700 2,700 2,650 2,650 4,000
1995/05/18 2,690 2,750 2,650 2,740 7,200
1995/05/17 2,650 2,650 2,650 2,650 700
1995/05/16 2,640 2,640 2,610 2,610 1,100
1995/05/15 2,610 2,650 2,610 2,610 2,000
1995/05/12 2,650 2,650 2,650 2,650 400
1995/05/11 2,680 2,700 2,650 2,700 10,700
1995/05/10 2,680 2,680 2,680 2,680 800
1995/05/09 2,650 2,680 2,650 2,650 2,700
1995/05/08 2,660 2,680 2,660 2,660 2,500
1995/05/02 2,650 2,650 2,650 2,650 5,500
1995/05/01 2,700 2,700 2,650 2,650 10,900
1995/04/28 2,600 2,700 2,600 2,700 4,800
1995/04/27 2,700 2,700 2,700 2,700 1,000
1995/04/26 2,720 2,720 2,670 2,700 3,900
1995/04/25 2,720 2,720 2,700 2,720 2,800
1995/04/24 2,750 2,750 2,700 2,700 10,500
1995/04/21 2,780 2,780 2,760 2,760 1,700
1995/04/20 2,790 2,800 2,780 2,800 1,600
1995/04/19 2,780 2,800 2,720 2,720 7,700
1995/04/18 2,850 2,850 2,800 2,800 1,200
1995/04/17 2,800 2,850 2,770 2,850 6,200
1995/04/14 2,810 2,810 2,760 2,760 1,800
1995/04/13 2,810 2,810 2,800 2,810 4,400
1995/04/12 2,800 2,840 2,800 2,840 2,700
1995/04/11 2,840 2,840 2,800 2,840 7,000
1995/04/10 2,840 2,840 2,840 2,840 1,500
1995/04/07 2,850 2,850 2,840 2,840 2,000
1995/04/06 2,850 2,850 2,850 2,850 700
1995/04/05 2,850 2,850 2,850 2,850 900
1995/04/04 2,850 2,860 2,850 2,850 1,800
1995/04/03 2,850 2,850 2,810 2,850 3,100
1995/03/31 2,750 2,850 2,750 2,850 7,100
1995/03/30 2,750 2,750 2,730 2,750 9,700
1995/03/29 2,740 2,750 2,740 2,750 2,800
1995/03/28 2,670 2,750 2,670 2,750 400
1995/03/27 2,690 2,760 2,690 2,760 500
1995/03/24 2,650 2,690 2,650 2,690 1,000
1995/03/23 2,650 2,650 2,650 2,650 1,100
1995/03/22 2,610 2,670 2,610 2,650 13,200
1995/03/17 2,880 2,880 2,880 2,880 100
1995/03/16 2,900 2,900 2,900 2,900 1,500
1995/03/15 2,900 2,900 2,900 2,900 700
1995/03/14 2,900 2,900 2,870 2,900 20,800
1995/03/13 2,850 2,900 2,850 2,900 15,700
1995/03/10 2,820 2,840 2,800 2,810 15,400
1995/03/09 2,820 2,820 2,810 2,810 900
1995/03/08 2,760 2,840 2,760 2,830 1,600
1995/03/07 2,750 2,750 2,730 2,730 1,700
1995/03/06 2,730 2,730 2,690 2,690 3,200
1995/03/03 2,690 2,750 2,690 2,730 6,300
1995/03/02 2,750 2,750 2,730 2,730 700
1995/03/01 2,730 2,730 2,650 2,650 1,500
1995/02/28 2,650 2,660 2,650 2,650 5,400
1995/02/27 2,650 2,650 2,650 2,650 1,000
1995/02/24 2,800 2,800 2,800 2,800 300
1995/02/23 2,880 2,880 2,850 2,850 4,500
1995/02/22 2,870 2,880 2,850 2,880 9,800
1995/02/21 2,900 2,900 2,850 2,850 10,800
1995/02/20 2,840 2,870 2,840 2,870 3,000
1995/02/17 2,850 2,850 2,830 2,850 6,500
1995/02/16 2,850 2,850 2,810 2,850 3,000
1995/02/15 2,810 2,820 2,800 2,800 2,800
1995/02/14 2,820 2,820 2,800 2,800 1,000
1995/02/13 2,770 2,820 2,770 2,820 3,400
1995/02/10 2,800 2,850 2,800 2,850 9,200
1995/02/09 2,700 2,740 2,700 2,740 1,100
1995/02/08 2,740 2,740 2,740 2,740 1,000
1995/02/07 2,640 2,680 2,620 2,620 1,000
1995/02/06 2,710 2,710 2,680 2,680 3,700
1995/02/03 2,660 2,700 2,660 2,700 3,800
1995/02/02 2,650 2,700 2,650 2,660 3,300
1995/02/01 2,650 2,650 2,650 2,650 400
1995/01/31 2,560 2,600 2,560 2,600 4,700
1995/01/30 2,600 2,600 2,550 2,560 9,100
1995/01/27 2,640 2,640 2,600 2,600 4,000
1995/01/26 2,650 2,650 2,640 2,650 4,500
1995/01/25 2,640 2,650 2,610 2,640 40,100
1995/01/24 2,690 2,690 2,690 2,690 2,000
1995/01/23 2,640 2,700 2,640 2,700 2,400
1995/01/20 2,600 2,650 2,600 2,650 4,400
1995/01/19 2,680 2,700 2,600 2,600 4,500
1995/01/18 2,760 2,760 2,680 2,680 6,700
1995/01/17 2,800 2,800 2,760 2,760 2,200
1995/01/13 2,800 2,800 2,770 2,780 1,500
1995/01/12 2,830 2,830 2,780 2,800 12,100
1995/01/11 2,820 2,830 2,810 2,830 7,100
1995/01/10 2,850 2,850 2,820 2,830 3,100
1995/01/09 2,900 2,900 2,830 2,830 2,800
1995/01/06 2,910 2,910 2,910 2,910 400
1995/01/05 3,000 3,000 2,980 3,000 3,800
1995/01/04 2,930 3,000 2,930 2,970 1,500

このページの先頭へ