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
2001/12/28 2,120 2,130 2,120 2,130 1,000
2001/12/27 2,130 2,130 2,130 2,130 3,200
2001/12/26 2,105 2,105 2,100 2,100 200
2001/12/25 2,090 2,090 2,090 2,090 1,600
2001/12/21 2,090 2,100 2,090 2,100 4,800
2001/12/20 2,085 2,090 2,080 2,085 3,400
2001/12/19 2,100 2,100 2,080 2,085 400
2001/12/18 2,080 2,130 2,070 2,105 7,400
2001/12/17 2,080 2,080 2,050 2,080 2,200
2001/12/14 2,080 2,080 2,050 2,050 10,900
2001/12/13 2,080 2,080 2,070 2,080 7,100
2001/12/12 2,100 2,100 2,080 2,080 800
2001/12/11 2,090 2,090 2,080 2,085 1,300
2001/12/10 2,080 2,130 2,070 2,070 22,000
2001/12/07 2,070 2,080 2,070 2,080 200
2001/12/06 2,070 2,100 2,070 2,070 3,200
2001/12/05 2,075 2,145 2,075 2,145 3,700
2001/12/04 2,100 2,100 2,070 2,070 600
2001/12/03 2,100 2,100 2,065 2,070 900
2001/11/30 2,090 2,090 2,070 2,070 2,000
2001/11/29 2,080 2,080 2,080 2,080 400
2001/11/28 2,090 2,100 2,080 2,080 2,100
2001/11/27 2,080 2,080 2,080 2,080 300
2001/11/26 2,065 2,100 2,065 2,080 1,300
2001/11/22 2,100 2,100 2,090 2,090 1,200
2001/11/21 2,065 2,095 2,065 2,095 600
2001/11/20 2,095 2,095 2,060 2,065 400
2001/11/19 2,090 2,090 2,050 2,060 2,900
2001/11/16 2,100 2,100 2,085 2,085 800
2001/11/15 2,100 2,125 2,090 2,125 1,500
2001/11/14 2,090 2,095 2,080 2,095 3,200
2001/11/13 2,090 2,090 2,090 2,090 1,800
2001/11/12 2,100 2,100 2,085 2,085 11,500
2001/11/09 2,100 2,100 2,095 2,100 11,700
2001/11/08 2,090 2,095 2,080 2,090 5,600
2001/11/07 2,100 2,100 2,090 2,095 9,500
2001/11/06 2,125 2,125 2,100 2,100 1,900
2001/11/05 2,100 2,110 2,100 2,110 1,600
2001/11/02 2,150 2,150 2,090 2,090 6,300
2001/11/01 2,150 2,150 2,110 2,110 5,900
2001/10/31 2,150 2,150 2,120 2,135 7,100
2001/10/30 2,110 2,150 2,110 2,120 5,500
2001/10/29 2,100 2,120 2,100 2,110 700
2001/10/26 2,100 2,150 2,100 2,125 3,500
2001/10/25 2,140 2,140 2,140 2,140 1,000
2001/10/24 2,100 2,130 2,100 2,130 1,700
2001/10/23 2,100 2,100 2,100 2,100 600
2001/10/22 2,095 2,100 2,090 2,095 2,000
2001/10/19 2,110 2,110 2,100 2,100 300
2001/10/18 2,135 2,135 2,050 2,100 37,700
2001/10/17 2,135 2,135 2,135 2,135 800
2001/10/16 2,105 2,140 2,105 2,140 700
2001/10/15 2,140 2,140 2,100 2,100 7,100
2001/10/12 2,150 2,160 2,140 2,145 5,000
2001/10/11 2,150 2,150 2,150 2,150 4,400
2001/10/10 2,150 2,160 2,150 2,160 5,800
2001/10/09 2,160 2,160 2,140 2,150 1,700
2001/10/05 2,140 2,150 2,140 2,150 1,200
2001/10/04 2,105 2,150 2,105 2,150 1,600
2001/10/03 2,160 2,160 2,160 2,160 700
2001/10/02 2,150 2,160 2,100 2,160 2,100
2001/10/01 2,040 2,040 2,040 2,040 500
2001/09/28 2,150 2,160 2,150 2,160 8,000
2001/09/27 2,145 2,145 2,145 2,145 100
2001/09/26 2,095 2,180 2,060 2,060 3,000
2001/09/25 2,200 2,200 2,060 2,095 14,000
2001/09/21 2,100 2,220 2,100 2,200 30,200
2001/09/20 2,100 2,150 2,080 2,150 14,400
2001/09/19 2,005 2,080 2,005 2,080 16,300
2001/09/18 2,000 2,030 2,000 2,005 49,200
2001/09/17 2,035 2,035 2,000 2,010 20,200
2001/09/14 2,060 2,100 2,030 2,030 13,400
2001/09/13 2,105 2,105 2,045 2,045 3,900
2001/09/12 2,160 2,160 2,110 2,140 25,300
2001/09/11 2,155 2,165 2,155 2,160 5,800
2001/09/10 2,155 2,160 2,150 2,155 14,300
2001/09/07 2,100 2,170 2,100 2,155 7,900
2001/09/06 2,110 2,140 2,100 2,140 3,300
2001/09/05 2,100 2,130 2,100 2,120 5,900
2001/09/04 2,120 2,120 2,100 2,100 5,000
2001/09/03 2,130 2,140 2,100 2,100 800
2001/08/31 2,140 2,140 2,080 2,100 1,200
2001/08/30 2,110 2,130 2,100 2,100 7,000
2001/08/29 2,140 2,140 2,140 2,140 3,300
2001/08/28 2,150 2,150 2,140 2,140 4,000
2001/08/27 2,140 2,150 2,140 2,150 300
2001/08/24 2,155 2,155 2,140 2,140 3,200
2001/08/23 2,160 2,160 2,150 2,150 2,100
2001/08/22 2,190 2,190 2,150 2,150 1,700
2001/08/21 2,190 2,190 2,150 2,150 600
2001/08/20 2,160 2,160 2,135 2,150 700
2001/08/17 2,230 2,230 2,130 2,190 5,100
2001/08/16 2,150 2,200 2,120 2,200 11,000
2001/08/15 2,115 2,150 2,110 2,120 4,000
2001/08/14 2,170 2,170 2,120 2,130 1,100
2001/08/13 2,150 2,170 2,100 2,120 900
2001/08/10 2,140 2,150 2,135 2,150 10,800
2001/08/09 2,100 2,100 2,100 2,100 6,500
2001/08/08 2,100 2,100 2,100 2,100 7,200
2001/08/07 2,100 2,100 2,095 2,100 9,200
2001/08/06 2,070 2,100 2,065 2,100 3,600
2001/08/03 2,070 2,070 2,060 2,070 600
2001/08/02 2,090 2,095 2,060 2,095 1,300
2001/08/01 2,090 2,090 2,055 2,085 4,500
2001/07/31 2,060 2,095 2,060 2,095 3,000
2001/07/30 2,095 2,095 2,060 2,060 4,500
2001/07/27 2,090 2,095 2,050 2,090 1,800
2001/07/26 2,080 2,090 2,050 2,050 4,100
2001/07/25 2,060 2,100 2,055 2,090 1,800
2001/07/24 2,030 2,095 2,030 2,050 3,800
2001/07/23 2,055 2,100 2,045 2,050 4,500
2001/07/19 2,095 2,095 2,050 2,050 2,900
2001/07/18 2,080 2,080 2,070 2,070 20,500
2001/07/17 2,075 2,080 2,075 2,080 2,700
2001/07/16 2,045 2,080 2,045 2,080 1,400
2001/07/13 2,040 2,050 2,030 2,040 19,100
2001/07/12 2,040 2,055 2,040 2,040 17,100
2001/07/11 2,040 2,040 2,025 2,040 13,500
2001/07/10 2,040 2,070 2,020 2,035 29,900
2001/07/09 2,110 2,140 2,090 2,100 12,100
2001/07/06 2,100 2,110 2,095 2,095 12,600
2001/07/05 2,095 2,140 2,075 2,090 5,700
2001/07/04 2,070 2,080 2,065 2,065 3,300
2001/07/03 2,070 2,190 2,040 2,040 23,600
2001/07/02 2,090 2,115 2,060 2,080 9,200
2001/06/29 2,105 2,115 2,090 2,115 10,500
2001/06/28 2,105 2,115 2,100 2,100 4,400
2001/06/27 2,130 2,160 2,080 2,100 35,900
2001/06/26 2,135 2,150 2,100 2,100 35,100
2001/06/25 2,110 2,130 2,100 2,130 4,900
2001/06/22 2,100 2,120 2,100 2,100 9,900
2001/06/21 2,095 2,120 2,095 2,100 9,500
2001/06/20 2,085 2,100 2,085 2,100 10,200
2001/06/19 2,100 2,130 2,080 2,080 23,200
2001/06/18 2,060 2,095 2,055 2,095 17,000
2001/06/15 2,045 2,060 2,045 2,045 16,200
2001/06/14 2,045 2,045 2,045 2,045 6,700
2001/06/13 2,040 2,050 2,040 2,045 7,100
2001/06/12 2,050 2,050 2,045 2,045 12,900
2001/06/11 2,050 2,060 2,045 2,045 8,500
2001/06/08 2,045 2,050 2,045 2,045 6,200
2001/06/07 2,035 2,050 2,035 2,050 8,600
2001/06/06 2,030 2,040 2,030 2,035 2,700
2001/06/05 2,035 2,040 2,015 2,025 6,000
2001/06/04 2,040 2,040 2,030 2,035 1,500
2001/06/01 2,005 2,035 2,005 2,015 2,600
2001/05/31 2,000 2,015 2,000 2,015 600
2001/05/30 1,985 2,035 1,985 2,035 30,500
2001/05/29 2,035 2,070 2,020 2,025 1,600
2001/05/28 2,040 2,050 2,040 2,045 3,000
2001/05/25 2,030 2,040 2,030 2,035 2,000
2001/05/24 2,015 2,040 2,015 2,035 800
2001/05/23 2,010 2,040 2,010 2,025 1,000
2001/05/22 2,010 2,015 2,005 2,010 3,700
2001/05/21 2,030 2,030 2,010 2,015 7,300
2001/05/18 2,055 2,060 2,035 2,035 4,700
2001/05/17 2,050 2,060 2,050 2,050 10,100
2001/05/16 2,050 2,050 2,030 2,030 1,600
2001/05/15 2,050 2,055 2,050 2,050 5,200
2001/05/14 2,060 2,070 2,060 2,060 2,800
2001/05/11 2,050 2,080 2,050 2,070 3,000
2001/05/10 2,040 2,080 2,040 2,080 9,100
2001/05/09 2,050 2,050 2,035 2,035 2,100
2001/05/08 2,055 2,055 2,050 2,050 4,400
2001/05/07 2,045 2,100 2,025 2,050 3,800
2001/05/02 2,015 2,050 2,010 2,050 6,800
2001/05/01 1,999 2,005 1,999 2,005 6,000
2001/04/27 1,980 1,980 1,980 1,980 2,300
2001/04/26 1,970 1,975 1,970 1,972 700
2001/04/25 1,970 1,984 1,970 1,980 600
2001/04/24 1,980 1,980 1,970 1,980 1,300
2001/04/23 1,966 1,980 1,960 1,960 2,300
2001/04/20 1,965 1,980 1,960 1,964 3,000
2001/04/19 1,965 1,979 1,964 1,979 2,500
2001/04/18 1,978 1,978 1,964 1,978 1,800
2001/04/17 1,969 1,969 1,969 1,969 100
2001/04/16 1,954 1,979 1,954 1,979 2,300
2001/04/13 1,954 1,954 1,950 1,950 2,200
2001/04/11 1,975 1,975 1,930 1,950 3,300
2001/04/10 1,940 1,975 1,940 1,973 6,300
2001/04/06 1,971 1,971 1,940 1,941 4,800
2001/04/05 1,940 1,960 1,940 1,941 2,700
2001/04/04 1,930 1,940 1,930 1,940 1,900
2001/04/03 1,940 1,941 1,940 1,941 1,400
2001/04/02 1,939 1,939 1,939 1,939 200
2001/03/30 1,940 1,961 1,940 1,960 6,500
2001/03/29 1,950 1,950 1,940 1,940 600
2001/03/28 1,965 1,970 1,950 1,950 5,100
2001/03/27 1,958 1,970 1,955 1,970 3,800
2001/03/26 1,951 1,976 1,950 1,975 4,200
2001/03/23 1,955 1,980 1,955 1,969 2,100
2001/03/22 1,960 1,980 1,950 1,955 9,600
2001/03/21 1,930 1,955 1,920 1,950 9,600
2001/03/19 1,911 1,925 1,910 1,910 6,000
2001/03/16 1,912 1,930 1,912 1,927 4,000
2001/03/15 1,930 1,930 1,900 1,910 6,300
2001/03/14 1,951 1,960 1,940 1,950 2,700
2001/03/13 1,945 1,950 1,945 1,945 1,400
2001/03/12 1,960 1,960 1,950 1,950 12,200
2001/03/09 1,940 1,970 1,940 1,970 2,100
2001/03/08 1,940 1,950 1,940 1,950 400
2001/03/07 1,950 1,951 1,940 1,940 7,000
2001/03/06 1,945 1,976 1,942 1,976 1,500
2001/03/05 1,930 1,995 1,930 1,995 2,300
2001/03/02 2,000 2,000 1,931 1,938 4,100
2001/03/01 2,000 2,000 1,985 1,990 4,900
2001/02/28 1,980 2,000 1,980 1,990 1,700
2001/02/27 2,000 2,000 2,000 2,000 1,000
2001/02/26 1,999 2,000 1,931 2,000 10,400
2001/02/23 1,965 2,000 1,965 1,997 9,000
2001/02/22 1,981 1,995 1,970 1,995 1,900
2001/02/21 1,960 1,980 1,960 1,980 1,200
2001/02/20 1,980 1,991 1,980 1,985 3,900
2001/02/19 1,970 1,980 1,968 1,980 4,400
2001/02/16 1,935 1,990 1,935 1,940 2,700
2001/02/15 1,931 1,990 1,931 1,990 1,600
2001/02/14 1,931 1,931 1,931 1,931 400
2001/02/13 1,935 1,945 1,930 1,930 4,200
2001/02/09 1,900 1,900 1,900 1,900 200
2001/02/08 1,910 1,910 1,881 1,882 900
2001/02/07 1,890 1,935 1,890 1,910 1,400
2001/02/06 1,930 1,930 1,900 1,900 300
2001/02/05 1,935 1,935 1,930 1,930 400
2001/02/02 1,930 1,935 1,900 1,935 1,000
2001/02/01 1,935 1,935 1,910 1,910 1,900
2001/01/31 1,879 1,879 1,879 1,879 100
2001/01/30 1,930 1,930 1,900 1,900 200
2001/01/29 1,900 1,900 1,900 1,900 200
2001/01/26 1,900 1,900 1,900 1,900 600
2001/01/24 1,869 1,929 1,860 1,929 2,800
2001/01/23 1,870 1,880 1,850 1,850 4,900
2001/01/22 1,875 1,900 1,870 1,870 3,000
2001/01/19 1,870 1,875 1,870 1,875 1,000
2001/01/18 1,860 1,860 1,860 1,860 2,300
2001/01/17 1,860 1,860 1,860 1,860 800
2001/01/16 1,860 1,869 1,840 1,840 4,800
2001/01/15 1,880 1,880 1,870 1,870 8,400
2001/01/12 1,930 1,930 1,880 1,881 12,000
2001/01/11 1,990 2,000 1,990 2,000 6,100
2001/01/10 1,990 2,000 1,980 2,000 4,800
2001/01/09 2,000 2,000 1,990 1,990 800
2001/01/05 2,000 2,010 2,000 2,010 4,700
2001/01/04 1,999 1,999 1,970 1,970 1,100

このページの先頭へ