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
1997/12/30 1,960 2,000 1,960 2,000 300
1997/12/29 1,950 1,950 1,950 1,950 1,500
1997/12/26 1,950 1,950 1,940 1,940 3,200
1997/12/25 1,950 1,950 1,950 1,950 600
1997/12/24 1,940 1,950 1,940 1,940 2,400
1997/12/22 1,950 1,950 1,940 1,940 6,700
1997/12/19 1,980 2,000 1,950 1,950 3,700
1997/12/18 1,940 1,950 1,930 1,950 8,600
1997/12/17 1,940 1,950 1,940 1,950 1,200
1997/12/16 1,930 1,930 1,930 1,930 4,600
1997/12/15 1,900 1,950 1,900 1,950 2,900
1997/12/12 1,900 1,910 1,890 1,890 23,400
1997/12/11 1,900 1,920 1,900 1,920 9,000
1997/12/10 1,900 1,920 1,900 1,900 13,500
1997/12/09 1,900 1,900 1,900 1,900 4,400
1997/12/08 1,910 1,910 1,900 1,900 1,800
1997/12/05 1,910 1,930 1,910 1,930 1,000
1997/12/04 1,920 1,920 1,900 1,910 5,300
1997/12/03 1,910 1,910 1,900 1,900 800
1997/12/02 1,930 1,930 1,910 1,910 700
1997/12/01 1,930 1,930 1,900 1,900 2,700
1997/11/28 1,900 1,910 1,900 1,910 4,800
1997/11/27 1,920 1,920 1,900 1,910 4,200
1997/11/26 1,950 1,950 1,910 1,920 4,000
1997/11/25 1,960 1,970 1,950 1,970 2,400
1997/11/21 1,950 1,950 1,950 1,950 500
1997/11/20 1,950 1,950 1,910 1,950 1,300
1997/11/19 1,920 1,920 1,900 1,920 4,500
1997/11/18 1,930 1,950 1,920 1,920 500
1997/11/17 1,900 1,960 1,900 1,900 4,500
1997/11/14 1,930 1,940 1,930 1,930 2,100
1997/11/13 1,960 1,960 1,940 1,940 8,900
1997/11/12 2,000 2,000 1,960 1,960 500
1997/11/11 1,980 1,980 1,950 1,960 1,500
1997/11/10 1,940 1,950 1,940 1,950 4,000
1997/11/07 1,940 1,940 1,940 1,940 200
1997/11/06 1,910 1,940 1,910 1,940 4,100
1997/11/05 1,940 1,940 1,940 1,940 1,300
1997/11/04 1,920 1,950 1,910 1,910 7,100
1997/10/31 1,890 1,890 1,890 1,890 5,100
1997/10/30 1,890 1,890 1,890 1,890 4,200
1997/10/29 1,890 1,890 1,880 1,890 4,200
1997/10/28 1,890 1,890 1,880 1,880 500
1997/10/27 1,880 1,900 1,880 1,900 4,000
1997/10/24 1,890 1,900 1,890 1,890 5,100
1997/10/23 1,880 1,900 1,880 1,900 15,900
1997/10/22 1,870 1,870 1,870 1,870 14,000
1997/10/21 1,870 1,870 1,870 1,870 6,700
1997/10/20 1,860 1,870 1,860 1,860 4,300
1997/10/17 1,910 1,910 1,860 1,860 6,800
1997/10/16 1,930 1,930 1,910 1,930 3,700
1997/10/15 1,910 1,910 1,890 1,910 7,200
1997/10/14 1,910 1,910 1,900 1,900 4,500
1997/10/13 1,910 1,950 1,910 1,910 18,200
1997/10/09 1,940 1,950 1,930 1,950 5,700
1997/10/08 1,960 1,970 1,960 1,960 5,600
1997/10/07 1,960 1,980 1,960 1,970 7,900
1997/10/06 2,010 2,020 1,990 1,990 7,300
1997/10/03 2,010 2,030 2,010 2,010 3,700
1997/10/02 2,020 2,070 2,020 2,020 2,500
1997/10/01 2,020 2,050 2,020 2,050 3,800
1997/09/30 2,030 2,030 2,020 2,020 3,600
1997/09/29 2,010 2,060 2,010 2,040 3,800
1997/09/26 2,020 2,060 2,020 2,030 1,100
1997/09/25 2,010 2,100 2,010 2,060 10,200
1997/09/24 2,100 2,140 2,060 2,060 41,400
1997/09/22 2,160 2,160 2,110 2,160 3,600
1997/09/19 2,160 2,160 2,120 2,120 1,400
1997/09/18 2,150 2,150 2,120 2,120 1,900
1997/09/17 2,120 2,120 2,120 2,120 300
1997/09/16 2,110 2,110 2,110 2,110 500
1997/09/12 2,110 2,110 2,100 2,100 3,000
1997/09/11 2,080 2,130 2,080 2,130 1,800
1997/09/10 2,100 2,100 2,080 2,100 7,700
1997/09/09 2,080 2,100 2,080 2,100 300
1997/09/08 2,070 2,100 2,070 2,100 500
1997/09/05 2,100 2,100 2,100 2,100 600
1997/09/04 2,100 2,100 2,070 2,090 500
1997/09/03 2,100 2,100 2,090 2,090 800
1997/09/02 2,050 2,070 2,050 2,070 2,600
1997/09/01 2,000 2,050 2,000 2,010 8,800
1997/08/29 2,090 2,090 1,960 1,960 15,400
1997/08/28 2,110 2,110 2,100 2,100 5,400
1997/08/26 2,120 2,120 2,110 2,120 1,100
1997/08/25 2,120 2,130 2,110 2,130 1,300
1997/08/22 2,130 2,130 2,120 2,120 5,000
1997/08/21 2,130 2,130 2,130 2,130 1,900
1997/08/20 2,140 2,140 2,140 2,140 6,100
1997/08/19 2,180 2,180 2,140 2,140 7,400
1997/08/18 2,180 2,180 2,140 2,140 200
1997/08/15 2,180 2,180 2,140 2,140 7,600
1997/08/14 2,220 2,220 2,170 2,170 8,100
1997/08/13 2,180 2,200 2,180 2,200 1,100
1997/08/12 2,180 2,180 2,180 2,180 4,900
1997/08/11 2,170 2,180 2,170 2,180 1,500
1997/08/08 2,180 2,180 2,170 2,170 2,200
1997/08/07 2,190 2,190 2,190 2,190 1,200
1997/08/06 2,160 2,230 2,160 2,190 2,600
1997/08/05 2,160 2,230 2,160 2,230 2,100
1997/08/04 2,230 2,230 2,230 2,230 800
1997/08/01 2,190 2,230 2,190 2,230 1,700
1997/07/31 2,190 2,200 2,190 2,190 8,500
1997/07/29 2,200 2,200 2,190 2,190 700
1997/07/28 2,170 2,170 2,130 2,140 6,000
1997/07/25 2,200 2,200 2,170 2,170 3,700
1997/07/24 2,240 2,240 2,170 2,170 3,400
1997/07/23 2,180 2,200 2,160 2,200 2,100
1997/07/22 2,220 2,220 2,220 2,220 1,100
1997/07/18 2,250 2,250 2,210 2,250 4,300
1997/07/17 2,300 2,310 2,300 2,310 400
1997/07/16 2,200 2,200 2,200 2,200 3,400
1997/07/15 2,190 2,200 2,180 2,200 300
1997/07/14 2,140 2,180 2,140 2,180 2,700
1997/07/11 2,140 2,140 2,120 2,130 6,300
1997/07/10 2,140 2,150 2,130 2,140 9,900
1997/07/09 2,180 2,180 2,130 2,150 12,200
1997/07/08 2,240 2,240 2,140 2,180 10,800
1997/07/07 2,260 2,260 2,200 2,210 4,300
1997/07/04 2,290 2,290 2,250 2,250 1,200
1997/07/03 2,260 2,290 2,260 2,290 3,100
1997/07/02 2,300 2,300 2,300 2,300 1,200
1997/07/01 2,320 2,320 2,270 2,270 13,500
1997/06/30 2,290 2,290 2,280 2,280 5,600
1997/06/27 2,300 2,300 2,300 2,300 900
1997/06/26 2,340 2,340 2,300 2,330 2,700
1997/06/25 2,340 2,340 2,260 2,300 900
1997/06/24 2,300 2,300 2,270 2,270 2,300
1997/06/23 2,330 2,340 2,300 2,300 27,700
1997/06/20 2,250 2,340 2,250 2,340 61,900
1997/06/19 2,290 2,290 2,250 2,250 6,300
1997/06/18 2,300 2,300 2,300 2,300 4,200
1997/06/17 2,300 2,300 2,300 2,300 2,400
1997/06/16 2,330 2,330 2,300 2,300 2,500
1997/06/13 2,340 2,340 2,340 2,340 2,200
1997/06/12 2,400 2,400 2,390 2,400 7,400
1997/06/11 2,350 2,400 2,350 2,400 1,400
1997/06/10 2,330 2,350 2,320 2,350 2,400
1997/06/09 2,320 2,320 2,320 2,320 200
1997/06/06 2,290 2,290 2,290 2,290 800
1997/06/05 2,280 2,280 2,280 2,280 300
1997/06/04 2,270 2,270 2,270 2,270 200
1997/06/03 2,370 2,370 2,300 2,300 1,900
1997/05/30 2,320 2,370 2,300 2,330 900
1997/05/29 2,230 2,290 2,230 2,280 8,300
1997/05/28 2,360 2,360 2,340 2,340 3,400
1997/05/27 2,340 2,340 2,340 2,340 600
1997/05/26 2,300 2,300 2,300 2,300 800
1997/05/23 2,370 2,370 2,370 2,370 2,200
1997/05/22 2,360 2,370 2,360 2,370 900
1997/05/21 2,360 2,360 2,360 2,360 300
1997/05/20 2,370 2,370 2,370 2,370 600
1997/05/19 2,420 2,420 2,370 2,370 22,300
1997/05/16 2,340 2,420 2,310 2,420 500
1997/05/15 2,330 2,330 2,300 2,300 9,400
1997/05/14 2,300 2,330 2,300 2,330 3,600
1997/05/13 2,280 2,280 2,280 2,280 2,200
1997/05/12 2,240 2,260 2,240 2,260 7,300
1997/05/09 2,250 2,250 2,230 2,230 7,100
1997/05/08 2,240 2,250 2,240 2,250 5,700
1997/05/07 2,260 2,260 2,260 2,260 3,000
1997/05/06 2,240 2,250 2,200 2,240 8,500
1997/05/02 2,200 2,200 2,200 2,200 11,700
1997/05/01 2,180 2,200 2,180 2,200 3,900
1997/04/30 2,190 2,190 2,150 2,160 8,300
1997/04/28 2,130 2,170 2,120 2,150 8,200
1997/04/25 2,110 2,130 2,100 2,110 8,500
1997/04/24 2,110 2,120 2,110 2,110 11,200
1997/04/23 2,120 2,130 2,110 2,110 2,400
1997/04/22 2,090 2,120 2,090 2,120 11,600
1997/04/21 2,100 2,110 2,080 2,080 7,000
1997/04/18 2,070 2,090 2,070 2,080 7,200
1997/04/17 2,100 2,110 2,100 2,100 3,300
1997/04/16 2,090 2,100 2,080 2,100 8,700
1997/04/15 2,080 2,090 2,080 2,090 2,300
1997/04/14 2,090 2,100 2,090 2,100 3,500
1997/04/11 2,070 2,080 2,060 2,080 3,700
1997/04/10 2,090 2,100 2,080 2,080 23,200
1997/04/09 2,130 2,130 2,100 2,100 10,800
1997/04/08 2,160 2,160 2,100 2,100 9,600
1997/04/07 2,160 2,200 2,150 2,160 11,100
1997/04/04 2,200 2,200 2,200 2,200 3,400
1997/04/03 2,200 2,200 2,200 2,200 1,200
1997/04/02 2,200 2,210 2,200 2,210 4,100
1997/04/01 2,210 2,210 2,210 2,210 900
1997/03/31 2,200 2,230 2,200 2,210 2,200
1997/03/28 2,240 2,250 2,200 2,230 3,800
1997/03/27 2,240 2,250 2,240 2,240 1,200
1997/03/26 2,240 2,240 2,240 2,240 1,600
1997/03/25 2,310 2,310 2,260 2,300 7,800
1997/03/24 2,330 2,330 2,300 2,310 7,500
1997/03/21 2,390 2,430 2,340 2,340 33,900
1997/03/19 2,360 2,440 2,360 2,360 5,600
1997/03/18 2,300 2,400 2,300 2,320 4,100
1997/03/17 2,270 2,270 2,270 2,270 6,900
1997/03/14 2,200 2,270 2,200 2,270 13,800
1997/03/13 2,140 2,250 2,140 2,200 12,700
1997/03/12 2,150 2,150 2,140 2,140 6,100
1997/03/11 2,180 2,180 2,120 2,120 14,200
1997/03/10 2,250 2,250 2,160 2,160 23,200
1997/03/07 2,260 2,260 2,250 2,250 3,300
1997/03/06 2,250 2,260 2,250 2,250 8,600
1997/03/05 2,270 2,270 2,250 2,250 7,300
1997/03/04 2,280 2,280 2,270 2,280 1,900
1997/03/03 2,280 2,290 2,280 2,280 3,400
1997/02/28 2,300 2,300 2,280 2,280 5,700
1997/02/27 2,300 2,350 2,300 2,350 3,700
1997/02/26 2,390 2,390 2,300 2,300 9,700
1997/02/25 2,430 2,430 2,430 2,430 200
1997/02/24 2,270 2,300 2,260 2,280 4,000
1997/02/21 2,310 2,350 2,260 2,260 9,800
1997/02/20 2,300 2,310 2,300 2,300 8,600
1997/02/19 2,380 2,380 2,300 2,300 2,900
1997/02/18 2,460 2,460 2,460 2,460 1,400
1997/02/17 2,340 2,350 2,260 2,260 15,800
1997/02/14 2,500 2,520 2,480 2,500 14,100
1997/02/13 2,510 2,540 2,510 2,520 1,700
1997/02/12 2,580 2,580 2,540 2,540 4,200
1997/02/10 2,640 2,640 2,620 2,620 8,300
1997/02/07 2,640 2,640 2,640 2,640 200
1997/02/06 2,640 2,650 2,640 2,650 4,200
1997/02/05 2,680 2,680 2,670 2,670 900
1997/02/04 2,700 2,700 2,680 2,680 1,200
1997/02/03 2,680 2,680 2,680 2,680 900
1997/01/31 2,680 2,680 2,680 2,680 2,600
1997/01/30 2,690 2,690 2,680 2,680 5,400
1997/01/29 2,690 2,690 2,690 2,690 1,100
1997/01/28 2,700 2,700 2,680 2,690 4,500
1997/01/27 2,700 2,700 2,700 2,700 100
1997/01/24 2,700 2,700 2,690 2,690 2,800
1997/01/23 2,710 2,710 2,700 2,700 7,200
1997/01/22 2,710 2,710 2,700 2,710 7,000
1997/01/21 2,780 2,780 2,700 2,710 10,700
1997/01/20 2,750 2,750 2,710 2,710 500
1997/01/17 2,700 2,700 2,670 2,700 900
1997/01/16 2,700 2,700 2,680 2,700 16,500
1997/01/14 2,750 2,750 2,710 2,710 500
1997/01/13 2,790 2,790 2,640 2,750 3,400
1997/01/10 2,850 2,850 2,800 2,800 3,200
1997/01/09 2,880 2,900 2,880 2,880 19,500
1997/01/08 2,900 2,900 2,880 2,880 3,500
1997/01/07 2,930 2,940 2,920 2,920 6,800
1997/01/06 2,950 2,960 2,950 2,950 11,200

このページの先頭へ