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
2002/12/30 2,600 2,600 2,475 2,525 2,300
2002/12/27 2,520 2,565 2,485 2,555 6,000
2002/12/26 2,450 2,520 2,415 2,520 5,700
2002/12/25 2,460 2,510 2,455 2,460 12,900
2002/12/24 2,500 2,505 2,460 2,500 10,500
2002/12/20 2,495 2,520 2,460 2,505 39,700
2002/12/19 2,480 2,480 2,400 2,460 10,700
2002/12/18 2,510 2,510 2,480 2,480 11,600
2002/12/17 2,510 2,515 2,500 2,510 4,200
2002/12/16 2,540 2,550 2,510 2,510 17,600
2002/12/13 2,530 2,540 2,520 2,540 25,600
2002/12/12 2,530 2,530 2,525 2,530 3,900
2002/12/11 2,530 2,540 2,525 2,535 11,800
2002/12/10 2,545 2,545 2,535 2,545 14,700
2002/12/09 2,520 2,545 2,520 2,545 4,200
2002/12/06 2,555 2,555 2,525 2,540 5,600
2002/12/05 2,550 2,560 2,540 2,540 5,500
2002/12/04 2,540 2,565 2,540 2,545 5,400
2002/12/03 2,540 2,595 2,525 2,580 8,500
2002/12/02 2,590 2,590 2,520 2,525 17,200
2002/11/29 2,580 2,600 2,560 2,590 8,200
2002/11/28 2,590 2,595 2,575 2,580 3,300
2002/11/27 2,600 2,600 2,580 2,585 6,500
2002/11/26 2,600 2,600 2,550 2,550 5,200
2002/11/25 2,600 2,600 2,565 2,570 6,800
2002/11/22 2,515 2,595 2,515 2,595 4,600
2002/11/21 2,600 2,600 2,580 2,595 3,200
2002/11/20 2,560 2,600 2,550 2,600 5,600
2002/11/19 2,595 2,595 2,560 2,580 6,100
2002/11/18 2,600 2,600 2,585 2,595 2,700
2002/11/15 2,610 2,610 2,580 2,605 3,900
2002/11/14 2,595 2,615 2,595 2,610 8,500
2002/11/13 2,590 2,630 2,590 2,615 2,000
2002/11/12 2,600 2,625 2,550 2,620 12,300
2002/11/11 2,645 2,650 2,620 2,620 10,900
2002/11/08 2,630 2,645 2,620 2,645 5,500
2002/11/07 2,650 2,650 2,625 2,650 4,500
2002/11/06 2,645 2,645 2,625 2,645 10,400
2002/11/05 2,650 2,650 2,625 2,650 4,000
2002/11/01 2,660 2,660 2,635 2,655 31,500
2002/10/31 2,670 2,675 2,650 2,675 4,500
2002/10/30 2,680 2,685 2,660 2,660 5,500
2002/10/29 2,690 2,695 2,660 2,685 3,100
2002/10/28 2,640 2,690 2,640 2,690 3,100
2002/10/25 2,635 2,675 2,635 2,675 2,300
2002/10/24 2,645 2,685 2,645 2,685 2,400
2002/10/23 2,650 2,690 2,640 2,690 4,900
2002/10/22 2,660 2,680 2,650 2,650 4,100
2002/10/21 2,695 2,700 2,615 2,660 10,100
2002/10/18 2,640 2,690 2,635 2,665 28,500
2002/10/17 2,620 2,640 2,620 2,635 12,100
2002/10/16 2,680 2,680 2,630 2,650 20,200
2002/10/15 2,650 2,700 2,650 2,695 4,900
2002/10/11 2,620 2,680 2,620 2,680 8,900
2002/10/10 2,620 2,650 2,620 2,650 18,500
2002/10/09 2,630 2,660 2,620 2,620 16,400
2002/10/08 2,630 2,660 2,630 2,660 4,400
2002/10/07 2,635 2,650 2,630 2,630 8,600
2002/10/04 2,655 2,655 2,620 2,650 6,100
2002/10/03 2,690 2,695 2,660 2,665 6,100
2002/10/02 2,720 2,720 2,660 2,690 4,600
2002/10/01 2,690 2,715 2,665 2,715 7,200
2002/09/30 2,710 2,715 2,695 2,695 8,800
2002/09/27 2,740 2,750 2,700 2,750 9,700
2002/09/26 2,720 2,720 2,660 2,720 8,600
2002/09/25 2,720 2,720 2,695 2,700 3,300
2002/09/24 2,730 2,730 2,700 2,725 7,400
2002/09/20 2,740 2,745 2,690 2,725 10,800
2002/09/19 2,715 2,730 2,700 2,715 8,000
2002/09/18 2,720 2,730 2,700 2,715 4,300
2002/09/17 2,700 2,745 2,670 2,720 17,700
2002/09/13 2,770 2,770 2,680 2,720 22,000
2002/09/12 2,700 2,700 2,660 2,690 6,200
2002/09/11 2,660 2,700 2,660 2,700 5,800
2002/09/10 2,675 2,675 2,660 2,660 14,100
2002/09/09 2,660 2,670 2,660 2,670 3,900
2002/09/06 2,660 2,680 2,660 2,665 6,300
2002/09/05 2,665 2,680 2,660 2,665 5,900
2002/09/04 2,680 2,680 2,660 2,665 5,400
2002/09/03 2,700 2,700 2,680 2,680 12,600
2002/09/02 2,680 2,700 2,670 2,700 7,200
2002/08/30 2,685 2,690 2,680 2,690 5,700
2002/08/29 2,680 2,695 2,680 2,680 5,800
2002/08/28 2,650 2,695 2,650 2,680 14,800
2002/08/27 2,690 2,700 2,680 2,680 6,600
2002/08/26 2,690 2,715 2,685 2,685 7,400
2002/08/23 2,700 2,710 2,680 2,685 10,300
2002/08/22 2,680 2,700 2,680 2,680 4,600
2002/08/21 2,690 2,700 2,680 2,700 27,900
2002/08/20 2,680 2,685 2,675 2,680 5,400
2002/08/19 2,695 2,695 2,675 2,675 8,300
2002/08/16 2,690 2,695 2,670 2,670 4,600
2002/08/15 2,660 2,690 2,660 2,690 5,100
2002/08/14 2,645 2,670 2,640 2,645 12,100
2002/08/13 2,635 2,685 2,635 2,640 7,300
2002/08/12 2,650 2,700 2,640 2,650 18,300
2002/08/09 2,650 2,655 2,630 2,655 10,200
2002/08/08 2,645 2,650 2,640 2,645 9,300
2002/08/07 2,630 2,650 2,620 2,645 8,100
2002/08/06 2,615 2,630 2,615 2,630 3,200
2002/08/05 2,605 2,630 2,605 2,615 3,400
2002/08/02 2,600 2,645 2,600 2,630 10,200
2002/08/01 2,590 2,600 2,590 2,600 2,700
2002/07/31 2,545 2,600 2,545 2,595 6,400
2002/07/30 2,540 2,555 2,540 2,545 2,500
2002/07/29 2,540 2,600 2,535 2,540 10,600
2002/07/26 2,540 2,560 2,540 2,550 10,100
2002/07/25 2,570 2,570 2,530 2,540 4,000
2002/07/24 2,530 2,560 2,530 2,545 3,000
2002/07/23 2,600 2,650 2,580 2,580 6,800
2002/07/22 2,560 2,630 2,560 2,600 10,400
2002/07/19 2,675 2,675 2,545 2,560 5,000
2002/07/18 2,590 2,700 2,565 2,700 22,700
2002/07/17 2,555 2,590 2,535 2,590 7,600
2002/07/16 2,460 2,585 2,460 2,550 11,100
2002/07/15 2,500 2,545 2,460 2,460 10,100
2002/07/12 2,555 2,595 2,505 2,505 4,500
2002/07/11 2,595 2,595 2,525 2,535 7,700
2002/07/10 2,600 2,610 2,600 2,605 8,200
2002/07/09 2,600 2,600 2,570 2,600 3,600
2002/07/08 2,600 2,600 2,575 2,600 4,000
2002/07/05 2,610 2,610 2,585 2,595 1,700
2002/07/04 2,605 2,610 2,585 2,605 2,500
2002/07/03 2,560 2,610 2,560 2,610 8,200
2002/07/02 2,610 2,610 2,515 2,600 4,300
2002/07/01 2,620 2,620 2,580 2,610 2,500
2002/06/28 2,600 2,600 2,590 2,600 8,500
2002/06/27 2,550 2,575 2,520 2,550 3,600
2002/06/26 2,550 2,590 2,550 2,575 2,800
2002/06/25 2,580 2,590 2,565 2,575 2,100
2002/06/24 2,610 2,625 2,600 2,620 18,400
2002/06/21 2,540 2,610 2,540 2,610 24,400
2002/06/20 2,505 2,550 2,480 2,540 7,000
2002/06/19 2,535 2,535 2,470 2,475 7,100
2002/06/18 2,540 2,540 2,500 2,535 3,500
2002/06/17 2,495 2,500 2,435 2,470 8,600
2002/06/14 2,595 2,595 2,515 2,515 33,100
2002/06/13 2,550 2,550 2,515 2,515 3,200
2002/06/12 2,550 2,550 2,540 2,540 2,300
2002/06/11 2,540 2,545 2,520 2,535 3,500
2002/06/10 2,515 2,550 2,515 2,520 12,200
2002/06/07 2,510 2,515 2,470 2,515 4,700
2002/06/06 2,510 2,510 2,485 2,485 12,400
2002/06/05 2,500 2,500 2,485 2,500 7,700
2002/06/04 2,500 2,500 2,490 2,490 4,000
2002/06/03 2,520 2,520 2,520 2,520 2,400
2002/05/31 2,500 2,530 2,500 2,500 17,200
2002/05/30 2,540 2,545 2,490 2,490 7,500
2002/05/29 2,540 2,550 2,520 2,530 3,400
2002/05/28 2,525 2,550 2,525 2,540 6,200
2002/05/27 2,535 2,540 2,535 2,535 2,400
2002/05/24 2,525 2,535 2,500 2,535 6,900
2002/05/23 2,540 2,540 2,515 2,520 4,700
2002/05/22 2,515 2,550 2,510 2,515 6,300
2002/05/21 2,500 2,500 2,485 2,500 14,500
2002/05/20 2,500 2,510 2,485 2,495 12,300
2002/05/17 2,500 2,500 2,485 2,485 10,700
2002/05/16 2,500 2,500 2,480 2,500 4,100
2002/05/15 2,480 2,500 2,475 2,480 8,500
2002/05/14 2,490 2,490 2,475 2,480 6,100
2002/05/13 2,460 2,495 2,460 2,475 3,600
2002/05/10 2,425 2,500 2,410 2,500 14,300
2002/05/09 2,470 2,470 2,415 2,425 2,300
2002/05/08 2,390 2,440 2,390 2,415 2,400
2002/05/07 2,415 2,415 2,380 2,390 3,700
2002/05/02 2,410 2,420 2,410 2,415 1,700
2002/05/01 2,470 2,470 2,400 2,405 3,400
2002/04/30 2,455 2,455 2,425 2,425 2,100
2002/04/26 2,470 2,475 2,430 2,460 5,000
2002/04/25 2,490 2,495 2,455 2,470 4,600
2002/04/24 2,490 2,500 2,455 2,500 7,600
2002/04/23 2,495 2,500 2,485 2,490 4,900
2002/04/22 2,500 2,500 2,485 2,500 12,700
2002/04/19 2,445 2,465 2,445 2,465 8,500
2002/04/18 2,480 2,480 2,445 2,445 3,500
2002/04/17 2,480 2,480 2,465 2,480 2,400
2002/04/16 2,490 2,490 2,475 2,480 4,500
2002/04/15 2,440 2,490 2,410 2,490 7,800
2002/04/12 2,430 2,460 2,415 2,435 5,300
2002/04/11 2,495 2,500 2,470 2,470 15,000
2002/04/10 2,400 2,490 2,400 2,480 9,700
2002/04/09 2,450 2,460 2,390 2,390 5,000
2002/04/08 2,485 2,495 2,470 2,470 2,400
2002/04/05 2,470 2,500 2,470 2,500 9,500
2002/04/04 2,465 2,485 2,450 2,485 9,300
2002/04/03 2,460 2,535 2,455 2,470 8,500
2002/04/02 2,360 2,385 2,360 2,380 9,500
2002/04/01 2,410 2,465 2,360 2,360 26,200
2002/03/29 2,500 2,505 2,455 2,460 12,600
2002/03/28 2,550 2,550 2,450 2,500 9,200
2002/03/27 2,475 2,570 2,400 2,570 30,300
2002/03/26 2,500 2,500 2,450 2,475 22,400
2002/03/25 2,650 2,650 2,600 2,640 55,700
2002/03/22 2,700 2,720 2,630 2,690 50,800
2002/03/20 2,690 2,695 2,660 2,695 31,000
2002/03/19 2,630 2,665 2,630 2,660 28,100
2002/03/18 2,580 2,630 2,580 2,625 35,000
2002/03/15 2,540 2,580 2,540 2,580 37,400
2002/03/14 2,500 2,530 2,500 2,530 16,400
2002/03/13 2,500 2,520 2,500 2,520 12,100
2002/03/12 2,540 2,540 2,450 2,500 10,000
2002/03/11 2,515 2,545 2,505 2,545 35,600
2002/03/08 2,550 2,550 2,510 2,510 26,800
2002/03/07 2,510 2,520 2,490 2,520 25,100
2002/03/06 2,490 2,520 2,480 2,500 29,200
2002/03/05 2,500 2,500 2,410 2,430 47,200
2002/03/04 2,460 2,545 2,430 2,510 77,100
2002/03/01 2,250 2,435 2,250 2,300 120,700
2002/02/28 2,390 2,700 2,210 2,210 362,000
2002/02/27 2,340 2,350 2,295 2,340 60,300
2002/02/26 2,350 2,350 2,300 2,310 9,800
2002/02/25 2,290 2,300 2,285 2,300 33,300
2002/02/22 2,290 2,295 2,250 2,290 38,000
2002/02/21 2,390 2,390 2,280 2,295 113,600
2002/02/20 2,100 2,110 2,050 2,110 11,100
2002/02/19 2,105 2,105 2,050 2,060 7,500
2002/02/18 2,100 2,125 2,090 2,100 3,500
2002/02/15 2,100 2,100 2,100 2,100 3,800
2002/02/14 2,055 2,130 2,055 2,100 8,900
2002/02/13 2,050 2,065 2,040 2,065 14,200
2002/02/12 2,050 2,050 2,050 2,050 12,200
2002/02/08 2,020 2,050 2,020 2,050 7,700
2002/02/07 2,030 2,030 2,020 2,025 5,700
2002/02/06 2,040 2,045 2,030 2,030 3,700
2002/02/05 2,045 2,050 2,030 2,040 7,100
2002/02/04 2,090 2,090 2,050 2,050 5,200
2002/02/01 2,060 2,070 2,055 2,070 1,800
2002/01/31 2,060 2,060 2,050 2,055 1,900
2002/01/30 2,100 2,100 2,050 2,055 9,300
2002/01/29 2,100 2,100 2,055 2,100 4,200
2002/01/28 2,100 2,200 2,100 2,100 4,300
2002/01/25 2,080 2,080 2,050 2,050 18,000
2002/01/24 2,080 2,085 2,080 2,080 5,600
2002/01/23 2,090 2,090 2,080 2,085 2,100
2002/01/22 2,100 2,100 2,100 2,100 11,800
2002/01/21 2,100 2,100 2,085 2,085 500
2002/01/18 2,080 2,100 2,080 2,100 2,800
2002/01/17 2,100 2,100 2,100 2,100 100
2002/01/16 2,100 2,100 2,085 2,100 14,000
2002/01/15 2,150 2,150 2,100 2,100 7,800
2002/01/11 2,100 2,100 2,100 2,100 7,500
2002/01/10 2,145 2,150 2,090 2,090 6,100
2002/01/09 2,130 2,145 2,130 2,145 4,200
2002/01/08 2,140 2,160 2,140 2,145 10,500
2002/01/07 2,170 2,180 2,105 2,145 5,300
2002/01/04 2,150 2,160 2,150 2,160 2,400

このページの先頭へ