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
1999/12/30 2,150 2,150 2,150 2,150 200
1999/12/29 2,180 2,190 2,160 2,160 3,200
1999/12/28 2,150 2,185 2,150 2,180 3,000
1999/12/27 2,150 2,185 2,150 2,150 26,300
1999/12/24 2,060 2,250 2,050 2,180 8,300
1999/12/22 2,050 2,090 2,050 2,060 2,500
1999/12/21 2,060 2,090 2,050 2,050 13,600
1999/12/20 2,060 2,060 2,050 2,060 2,200
1999/12/17 2,050 2,060 2,050 2,050 11,900
1999/12/16 2,030 2,050 2,005 2,050 3,000
1999/12/15 2,030 2,050 2,010 2,030 3,500
1999/12/14 2,050 2,050 2,035 2,035 600
1999/12/13 2,050 2,050 2,000 2,045 8,800
1999/12/10 2,050 2,055 2,050 2,055 6,800
1999/12/09 2,050 2,050 2,050 2,050 1,300
1999/12/08 2,050 2,060 2,050 2,050 1,100
1999/12/07 2,005 2,060 2,005 2,060 2,900
1999/12/06 2,060 2,060 2,000 2,000 6,300
1999/12/03 2,075 2,075 2,050 2,060 1,600
1999/12/02 2,135 2,135 2,075 2,075 1,400
1999/12/01 2,100 2,100 2,050 2,075 3,200
1999/11/30 2,140 2,150 2,060 2,060 13,700
1999/11/29 2,100 2,100 2,095 2,100 1,600
1999/11/26 2,100 2,140 2,050 2,050 12,600
1999/11/25 2,140 2,140 2,100 2,140 3,000
1999/11/24 2,100 2,140 2,100 2,140 6,000
1999/11/22 2,100 2,150 2,100 2,130 4,200
1999/11/19 2,100 2,120 2,100 2,120 4,500
1999/11/18 2,140 2,140 2,100 2,100 6,600
1999/11/17 2,100 2,130 2,090 2,090 8,100
1999/11/16 2,140 2,140 2,060 2,060 5,700
1999/11/15 2,140 2,140 2,060 2,140 2,500
1999/11/12 2,140 2,185 2,100 2,100 4,300
1999/11/11 2,145 2,145 2,100 2,140 11,200
1999/11/10 2,145 2,145 2,145 2,145 2,200
1999/11/09 2,120 2,145 2,100 2,100 5,000
1999/11/08 2,150 2,200 2,120 2,120 800
1999/11/05 2,100 2,170 2,100 2,150 15,900
1999/11/04 2,105 2,180 2,100 2,100 1,500
1999/11/02 2,100 2,110 2,100 2,110 800
1999/11/01 2,180 2,200 2,150 2,170 4,400
1999/10/29 2,240 2,240 2,190 2,190 17,400
1999/10/28 2,220 2,220 2,210 2,210 2,200
1999/10/27 2,215 2,240 2,210 2,210 3,800
1999/10/26 2,240 2,240 2,200 2,210 1,700
1999/10/25 2,240 2,240 2,240 2,240 200
1999/10/22 2,240 2,240 2,220 2,240 1,400
1999/10/21 2,200 2,225 2,200 2,220 1,100
1999/10/20 2,200 2,215 2,180 2,215 1,000
1999/10/19 2,150 2,200 2,150 2,200 7,400
1999/10/18 2,135 2,175 2,135 2,175 2,200
1999/10/15 2,200 2,200 2,170 2,175 3,900
1999/10/14 2,190 2,190 2,190 2,190 3,500
1999/10/13 2,240 2,240 2,200 2,210 1,600
1999/10/12 2,260 2,260 2,210 2,220 10,800
1999/10/08 2,255 2,260 2,250 2,260 3,100
1999/10/07 2,300 2,300 2,300 2,300 1,200
1999/10/06 2,280 2,300 2,280 2,300 1,600
1999/10/05 2,380 2,380 2,250 2,320 5,600
1999/10/04 2,380 2,380 2,345 2,380 3,600
1999/10/01 2,390 2,390 2,375 2,380 2,800
1999/09/30 2,390 2,390 2,390 2,390 500
1999/09/29 2,425 2,425 2,380 2,380 2,200
1999/09/28 2,420 2,430 2,385 2,385 3,700
1999/09/27 2,450 2,450 2,450 2,450 200
1999/09/24 2,420 2,495 2,420 2,495 1,000
1999/09/22 2,500 2,500 2,415 2,450 1,500
1999/09/21 2,495 2,540 2,460 2,500 1,600
1999/09/20 2,540 2,540 2,540 2,540 400
1999/09/17 2,550 2,550 2,450 2,450 300
1999/09/16 2,400 2,410 2,400 2,410 600
1999/09/14 2,535 2,535 2,475 2,475 600
1999/09/13 2,390 2,550 2,390 2,550 800
1999/09/10 2,550 2,550 2,450 2,550 9,000
1999/09/09 2,550 2,550 2,550 2,550 400
1999/09/08 2,550 2,550 2,510 2,550 1,400
1999/09/07 2,480 2,550 2,480 2,550 2,400
1999/09/06 2,670 2,695 2,510 2,510 3,200
1999/09/03 2,650 2,650 2,485 2,485 1,700
1999/09/02 2,640 2,670 2,490 2,570 5,400
1999/09/01 2,490 2,600 2,485 2,600 6,700
1999/08/31 2,495 2,495 2,490 2,490 300
1999/08/30 2,485 2,495 2,480 2,490 1,800
1999/08/27 2,480 2,485 2,480 2,480 2,500
1999/08/25 2,485 2,485 2,485 2,485 200
1999/08/24 2,480 2,485 2,480 2,485 1,300
1999/08/23 2,480 2,480 2,480 2,480 600
1999/08/20 2,495 2,495 2,495 2,495 100
1999/08/19 2,480 2,500 2,480 2,500 1,000
1999/08/18 2,520 2,520 2,480 2,480 400
1999/08/17 2,500 2,500 2,490 2,490 1,900
1999/08/16 2,500 2,500 2,500 2,500 200
1999/08/13 2,500 2,500 2,500 2,500 1,400
1999/08/12 2,550 2,550 2,500 2,500 2,200
1999/08/11 2,470 2,470 2,470 2,470 800
1999/08/10 2,550 2,550 2,450 2,450 11,300
1999/08/09 2,520 2,520 2,520 2,520 1,600
1999/08/06 2,410 2,410 2,410 2,410 200
1999/08/05 2,445 2,490 2,400 2,410 1,200
1999/08/04 2,440 2,500 2,440 2,445 600
1999/08/03 2,500 2,510 2,475 2,500 7,500
1999/08/02 2,450 2,520 2,450 2,480 5,600
1999/07/30 2,530 2,550 2,500 2,550 2,200
1999/07/29 2,550 2,550 2,540 2,540 4,100
1999/07/28 2,550 2,550 2,540 2,540 1,200
1999/07/27 2,540 2,540 2,540 2,540 200
1999/07/26 2,590 2,590 2,540 2,540 3,200
1999/07/23 2,600 2,600 2,550 2,550 4,400
1999/07/22 2,600 2,600 2,590 2,590 300
1999/07/21 2,650 2,650 2,600 2,600 5,400
1999/07/19 2,640 2,650 2,620 2,620 3,200
1999/07/16 2,630 2,660 2,600 2,660 7,900
1999/07/15 2,615 2,615 2,600 2,600 5,300
1999/07/14 2,630 2,635 2,600 2,620 2,700
1999/07/13 2,625 2,630 2,600 2,630 1,900
1999/07/12 2,600 2,620 2,600 2,620 3,300
1999/07/09 2,645 2,645 2,600 2,600 4,800
1999/07/08 2,600 2,645 2,600 2,645 3,300
1999/07/07 2,650 2,665 2,650 2,655 4,900
1999/07/06 2,630 2,650 2,630 2,645 5,200
1999/07/05 2,600 2,640 2,600 2,600 4,000
1999/07/02 2,700 2,700 2,600 2,630 9,300
1999/07/01 2,600 2,635 2,550 2,590 14,600
1999/06/30 2,600 2,600 2,550 2,550 2,800
1999/06/29 2,555 2,555 2,550 2,550 2,900
1999/06/28 2,550 2,550 2,550 2,550 2,900
1999/06/25 2,555 2,555 2,550 2,550 3,500
1999/06/24 2,550 2,560 2,550 2,550 5,000
1999/06/23 2,560 2,560 2,550 2,555 3,700
1999/06/22 2,595 2,595 2,550 2,550 5,300
1999/06/21 2,600 2,600 2,550 2,550 1,900
1999/06/18 2,600 2,600 2,550 2,550 1,300
1999/06/17 2,580 2,580 2,550 2,550 1,400
1999/06/16 2,510 2,580 2,510 2,580 600
1999/06/15 2,600 2,600 2,500 2,500 7,800
1999/06/14 2,600 2,600 2,530 2,540 2,700
1999/06/11 2,550 2,570 2,535 2,535 7,900
1999/06/10 2,500 2,535 2,500 2,535 10,300
1999/06/09 2,500 2,500 2,490 2,500 8,200
1999/06/08 2,430 2,500 2,430 2,490 700
1999/06/07 2,500 2,500 2,415 2,415 1,200
1999/06/04 2,415 2,450 2,415 2,450 900
1999/06/03 2,450 2,450 2,440 2,440 800
1999/06/02 2,500 2,500 2,475 2,475 1,400
1999/06/01 2,450 2,450 2,415 2,415 1,200
1999/05/31 2,390 2,430 2,390 2,410 2,800
1999/05/28 2,500 2,500 2,440 2,440 3,400
1999/05/27 2,595 2,600 2,530 2,530 2,900
1999/05/26 2,600 2,600 2,600 2,600 1,500
1999/05/25 2,605 2,620 2,590 2,620 8,000
1999/05/24 2,600 2,640 2,590 2,600 11,300
1999/05/21 2,545 2,570 2,545 2,560 2,000
1999/05/20 2,500 2,555 2,500 2,555 2,900
1999/05/19 2,550 2,550 2,530 2,530 3,900
1999/05/18 2,550 2,550 2,525 2,550 8,000
1999/05/17 2,555 2,570 2,500 2,520 4,500
1999/05/14 2,575 2,575 2,555 2,560 7,200
1999/05/13 2,600 2,600 2,575 2,575 8,400
1999/05/12 2,600 2,610 2,570 2,575 4,800
1999/05/11 2,610 2,610 2,550 2,565 7,000
1999/05/10 2,700 2,710 2,650 2,650 13,900
1999/05/07 2,700 2,700 2,600 2,700 39,300
1999/05/06 2,535 2,740 2,535 2,730 31,100
1999/04/30 2,480 2,500 2,420 2,500 26,200
1999/04/28 2,390 2,390 2,350 2,390 18,600
1999/04/27 2,350 2,360 2,340 2,360 7,000
1999/04/26 2,320 2,330 2,320 2,320 4,200
1999/04/23 2,325 2,330 2,320 2,320 300
1999/04/22 2,310 2,380 2,280 2,310 5,400
1999/04/21 2,300 2,350 2,280 2,280 3,300
1999/04/20 2,450 2,450 2,310 2,355 8,200
1999/04/19 2,310 2,510 2,300 2,480 28,300
1999/04/16 2,200 2,260 2,200 2,230 6,000
1999/04/15 2,220 2,225 2,195 2,200 16,300
1999/04/14 2,200 2,215 2,180 2,200 2,200
1999/04/13 2,175 2,185 2,150 2,150 3,600
1999/04/12 2,200 2,200 2,135 2,185 2,200
1999/04/09 2,200 2,200 2,120 2,120 2,600
1999/04/08 2,200 2,200 2,145 2,200 8,000
1999/04/07 2,165 2,165 2,100 2,160 4,400
1999/04/06 2,095 2,165 2,095 2,160 3,100
1999/04/05 2,050 2,095 2,050 2,095 4,000
1999/04/02 2,170 2,170 2,050 2,050 2,700
1999/04/01 2,140 2,145 2,090 2,090 2,500
1999/03/31 2,100 2,100 2,000 2,040 9,200
1999/03/30 2,200 2,200 2,105 2,105 500
1999/03/29 2,150 2,150 2,110 2,130 2,500
1999/03/26 2,180 2,180 2,150 2,150 4,700
1999/03/26 1 -> 1.02 分割
1999/03/25 2,190 2,190 2,180 2,190 20,200
1999/03/24 2,220 2,220 2,190 2,190 10,600
1999/03/23 2,220 2,220 2,175 2,200 16,900
1999/03/19 2,185 2,190 2,170 2,180 9,600
1999/03/18 2,180 2,190 2,180 2,185 5,100
1999/03/17 2,185 2,185 2,175 2,175 9,600
1999/03/16 2,160 2,200 2,160 2,185 6,300
1999/03/15 2,195 2,200 2,185 2,185 5,100
1999/03/12 2,200 2,200 2,170 2,185 4,600
1999/03/11 2,180 2,180 2,160 2,170 3,100
1999/03/10 2,200 2,200 2,150 2,180 13,100
1999/03/09 2,200 2,200 2,170 2,180 8,300
1999/03/08 2,180 2,190 2,150 2,180 14,000
1999/03/05 2,170 2,180 2,150 2,150 6,100
1999/03/04 2,180 2,180 2,130 2,140 8,800
1999/03/03 2,130 2,150 2,100 2,100 13,800
1999/03/02 2,130 2,130 2,090 2,090 1,600
1999/03/01 2,130 2,130 2,050 2,050 400
1999/02/26 2,050 2,050 2,050 2,050 200
1999/02/25 2,045 2,045 2,045 2,045 300
1999/02/24 2,150 2,150 2,120 2,120 15,800
1999/02/23 2,050 2,100 2,050 2,090 9,000
1999/02/22 2,045 2,050 2,045 2,050 700
1999/02/19 2,050 2,060 2,010 2,050 15,100
1999/02/18 2,150 2,150 2,050 2,095 800
1999/02/17 2,000 2,100 2,000 2,050 1,300
1999/02/16 2,050 2,050 2,000 2,000 7,500
1999/02/15 2,100 2,100 2,060 2,060 1,600
1999/02/12 2,050 2,060 2,050 2,060 2,700
1999/02/10 2,150 2,175 2,150 2,150 10,300
1999/02/09 2,180 2,180 2,180 2,180 2,800
1999/02/08 2,060 2,180 2,060 2,180 3,500
1999/02/05 2,100 2,100 2,095 2,100 4,100
1999/02/04 2,075 2,075 2,070 2,075 4,300
1999/02/03 2,075 2,100 2,075 2,075 3,600
1999/02/02 2,100 2,100 2,075 2,075 900
1999/02/01 2,060 2,060 2,060 2,060 1,100
1999/01/29 2,070 2,120 2,070 2,100 2,600
1999/01/27 2,080 2,080 2,060 2,060 200
1999/01/26 2,050 2,080 2,050 2,080 800
1999/01/25 2,050 2,050 2,050 2,050 200
1999/01/22 2,150 2,150 2,050 2,050 300
1999/01/21 2,030 2,030 2,030 2,030 1,000
1999/01/20 2,150 2,150 2,050 2,050 1,100
1999/01/19 2,150 2,150 2,150 2,150 300
1999/01/18 2,000 2,010 2,000 2,010 200
1999/01/14 2,200 2,200 1,980 1,990 6,000
1999/01/13 2,200 2,210 2,190 2,195 19,300
1999/01/12 2,200 2,200 2,200 2,200 7,000
1999/01/11 2,200 2,205 2,200 2,200 7,400
1999/01/08 2,150 2,200 2,130 2,200 5,600
1999/01/07 2,110 2,130 2,110 2,130 900
1999/01/06 2,120 2,130 2,120 2,120 4,500
1999/01/05 2,120 2,120 2,100 2,120 1,200
1999/01/04 2,130 2,130 2,100 2,100 1,600

このページの先頭へ