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
2003/12/30 2,995 3,010 2,990 3,000 4,600
2003/12/29 2,960 3,010 2,960 2,990 4,400
2003/12/26 3,020 3,020 2,995 3,000 3,000
2003/12/25 3,000 3,010 2,950 3,000 6,100
2003/12/24 2,995 3,020 2,975 3,000 18,200
2003/12/22 2,930 2,965 2,930 2,965 8,600
2003/12/19 2,945 2,950 2,865 2,910 20,200
2003/12/18 2,920 2,965 2,905 2,965 6,900
2003/12/17 2,940 2,960 2,920 2,920 4,900
2003/12/16 2,950 2,955 2,915 2,940 4,100
2003/12/15 2,990 3,010 2,950 2,965 18,200
2003/12/12 2,910 2,990 2,910 2,990 34,000
2003/12/11 2,990 3,000 2,970 2,990 7,100
2003/12/10 2,955 3,020 2,955 2,975 17,200
2003/12/09 2,995 2,995 2,910 2,945 11,200
2003/12/08 2,955 3,000 2,950 2,995 5,500
2003/12/05 2,960 2,990 2,945 2,955 7,000
2003/12/04 2,885 2,985 2,885 2,965 7,400
2003/12/03 2,860 2,910 2,860 2,905 3,400
2003/12/02 2,985 2,985 2,900 2,935 5,700
2003/12/01 2,900 3,030 2,850 2,995 26,000
2003/11/28 2,950 3,080 2,930 3,000 25,300
2003/11/27 2,870 3,000 2,855 2,990 24,400
2003/11/26 2,835 2,890 2,835 2,875 8,500
2003/11/25 2,840 2,840 2,815 2,815 8,200
2003/11/21 2,775 2,795 2,760 2,775 3,700
2003/11/20 2,735 2,770 2,730 2,770 14,900
2003/11/19 2,800 2,800 2,750 2,750 24,700
2003/11/18 2,760 2,855 2,750 2,830 27,300
2003/11/17 2,755 2,815 2,755 2,800 8,800
2003/11/14 2,780 2,800 2,780 2,800 8,700
2003/11/13 2,780 2,780 2,760 2,775 1,200
2003/11/12 2,760 2,780 2,760 2,760 4,200
2003/11/11 2,810 2,830 2,770 2,830 16,900
2003/11/10 2,815 2,835 2,815 2,830 10,900
2003/11/07 2,840 2,840 2,800 2,815 7,700
2003/11/06 2,865 2,880 2,760 2,760 11,800
2003/11/05 2,800 2,820 2,785 2,820 5,900
2003/11/04 2,750 2,775 2,750 2,770 11,700
2003/10/31 2,735 2,750 2,735 2,735 3,000
2003/10/30 2,750 2,755 2,735 2,740 4,000
2003/10/29 2,735 2,750 2,735 2,750 2,400
2003/10/28 2,765 2,780 2,740 2,745 3,300
2003/10/27 2,800 2,800 2,755 2,755 6,200
2003/10/24 2,755 2,770 2,730 2,760 7,500
2003/10/23 2,800 2,805 2,750 2,750 13,000
2003/10/22 2,865 2,865 2,810 2,810 6,700
2003/10/21 2,845 2,855 2,835 2,835 8,200
2003/10/20 2,880 2,880 2,780 2,805 11,300
2003/10/17 2,900 2,910 2,850 2,880 18,800
2003/10/16 2,860 2,880 2,850 2,875 9,900
2003/10/15 2,900 2,910 2,875 2,875 7,600
2003/10/14 2,910 2,960 2,910 2,910 14,800
2003/10/10 2,935 2,970 2,920 2,940 31,300
2003/10/09 2,900 2,915 2,895 2,900 10,800
2003/10/08 2,880 2,945 2,855 2,900 23,300
2003/10/07 2,845 2,870 2,815 2,815 15,400
2003/10/06 2,840 2,850 2,835 2,845 22,400
2003/10/03 2,755 2,825 2,755 2,805 28,100
2003/10/02 2,795 2,795 2,780 2,790 6,200
2003/10/01 2,810 2,825 2,790 2,790 20,700
2003/09/30 2,815 2,815 2,805 2,810 22,600
2003/09/29 2,790 2,815 2,770 2,805 13,400
2003/09/26 2,735 2,775 2,735 2,770 11,500
2003/09/25 2,745 2,770 2,740 2,750 9,300
2003/09/24 2,775 2,800 2,770 2,770 15,600
2003/09/22 2,780 2,790 2,750 2,770 30,100
2003/09/19 2,770 2,770 2,750 2,760 12,300
2003/09/18 2,780 2,785 2,750 2,760 6,500
2003/09/17 2,750 2,775 2,750 2,750 10,000
2003/09/16 2,780 2,810 2,730 2,730 11,200
2003/09/12 2,740 2,765 2,665 2,730 28,300
2003/09/11 2,725 2,735 2,700 2,700 18,400
2003/09/10 2,700 2,720 2,670 2,715 33,200
2003/09/09 2,650 2,660 2,615 2,630 16,700
2003/09/08 2,635 2,640 2,615 2,615 9,200
2003/09/05 2,630 2,650 2,630 2,640 12,300
2003/09/04 2,615 2,635 2,615 2,620 19,000
2003/09/03 2,605 2,670 2,605 2,610 21,400
2003/09/02 2,650 2,650 2,605 2,605 8,700
2003/09/01 2,665 2,665 2,625 2,630 2,400
2003/08/29 2,605 2,650 2,605 2,620 11,100
2003/08/28 2,600 2,610 2,600 2,610 10,900
2003/08/27 2,610 2,615 2,600 2,600 15,200
2003/08/26 2,660 2,660 2,610 2,610 18,200
2003/08/25 2,660 2,670 2,655 2,655 10,600
2003/08/22 2,660 2,685 2,655 2,655 10,800
2003/08/21 2,685 2,685 2,655 2,655 6,200
2003/08/20 2,655 2,685 2,650 2,685 11,200
2003/08/19 2,695 2,695 2,655 2,655 9,700
2003/08/18 2,660 2,665 2,650 2,655 8,200
2003/08/15 2,665 2,685 2,660 2,660 6,900
2003/08/14 2,710 2,710 2,665 2,665 8,100
2003/08/13 2,670 2,700 2,670 2,670 8,900
2003/08/12 2,700 2,700 2,670 2,670 4,700
2003/08/11 2,705 2,710 2,700 2,700 10,300
2003/08/08 2,705 2,725 2,690 2,705 13,600
2003/08/07 2,650 2,710 2,650 2,665 15,000
2003/08/06 2,635 2,700 2,635 2,650 9,100
2003/08/05 2,680 2,680 2,610 2,625 10,600
2003/08/04 2,750 2,750 2,680 2,680 16,000
2003/08/01 2,710 2,740 2,680 2,680 23,700
2003/07/31 2,840 2,840 2,700 2,710 10,500
2003/07/30 2,790 2,855 2,790 2,800 5,500
2003/07/29 2,855 2,895 2,780 2,790 7,600
2003/07/28 2,855 2,855 2,845 2,850 7,100
2003/07/25 2,850 2,880 2,850 2,850 13,600
2003/07/24 2,945 2,945 2,850 2,870 11,500
2003/07/23 2,970 2,975 2,920 2,945 4,800
2003/07/22 2,930 2,970 2,905 2,970 6,500
2003/07/18 2,985 2,990 2,935 2,935 6,700
2003/07/17 2,930 2,985 2,930 2,975 10,200
2003/07/16 2,945 2,970 2,930 2,940 7,800
2003/07/15 2,995 2,995 2,925 2,945 10,900
2003/07/14 2,955 2,955 2,930 2,930 8,900
2003/07/11 2,960 2,970 2,940 2,950 9,100
2003/07/10 2,930 2,970 2,930 2,960 26,400
2003/07/09 2,945 2,980 2,890 2,915 17,300
2003/07/08 3,000 3,000 2,930 2,945 16,600
2003/07/07 2,955 3,060 2,955 2,985 8,400
2003/07/04 3,030 3,060 2,995 2,995 11,900
2003/07/03 3,030 3,040 2,995 2,995 7,900
2003/07/02 3,060 3,060 3,000 3,020 5,000
2003/07/01 3,070 3,070 2,980 2,980 5,700
2003/06/30 3,020 3,040 2,970 2,975 8,000
2003/06/27 3,030 3,080 3,000 3,030 26,000
2003/06/26 2,990 2,990 2,930 2,960 5,000
2003/06/25 2,935 3,010 2,935 2,950 6,300
2003/06/24 3,030 3,040 2,975 2,975 18,100
2003/06/23 3,020 3,030 3,000 3,000 4,600
2003/06/20 2,990 3,020 2,990 3,020 23,400
2003/06/19 2,985 2,985 2,940 2,940 4,300
2003/06/18 2,970 2,985 2,955 2,955 3,600
2003/06/17 2,950 2,965 2,945 2,965 4,800
2003/06/16 2,970 2,970 2,945 2,965 2,900
2003/06/13 2,975 2,980 2,950 2,955 24,800
2003/06/12 2,985 2,985 2,915 2,915 11,800
2003/06/11 2,930 2,945 2,885 2,915 4,400
2003/06/10 2,945 2,960 2,925 2,940 15,200
2003/06/09 2,955 2,955 2,910 2,925 12,400
2003/06/06 2,950 2,955 2,870 2,955 5,400
2003/06/05 2,955 2,985 2,955 2,955 3,500
2003/06/04 2,970 2,990 2,950 2,955 6,600
2003/06/03 2,900 2,965 2,900 2,950 6,600
2003/06/02 2,920 2,945 2,920 2,935 4,000
2003/05/30 2,975 2,975 2,940 2,940 3,800
2003/05/29 2,865 2,970 2,865 2,960 12,100
2003/05/28 2,980 2,985 2,975 2,985 7,400
2003/05/27 2,940 3,000 2,940 2,950 9,800
2003/05/26 2,935 2,950 2,930 2,945 5,800
2003/05/23 2,915 2,940 2,905 2,940 5,400
2003/05/22 2,915 2,930 2,910 2,915 4,200
2003/05/21 2,895 2,935 2,895 2,905 6,900
2003/05/20 2,895 2,915 2,895 2,900 15,700
2003/05/19 2,895 2,895 2,855 2,895 5,100
2003/05/16 2,880 2,910 2,880 2,895 5,100
2003/05/15 2,855 2,900 2,835 2,880 6,100
2003/05/14 2,890 2,900 2,870 2,885 8,400
2003/05/13 2,900 2,905 2,785 2,890 14,100
2003/05/12 2,840 2,900 2,840 2,900 12,700
2003/05/09 2,770 2,840 2,755 2,840 32,100
2003/05/08 2,800 2,810 2,765 2,765 33,300
2003/05/07 2,760 2,800 2,750 2,800 17,400
2003/05/06 2,820 2,850 2,800 2,800 10,800
2003/05/02 2,810 2,810 2,740 2,740 5,300
2003/05/01 2,785 2,825 2,785 2,810 19,800
2003/04/30 2,845 2,845 2,780 2,825 11,500
2003/04/28 2,785 2,820 2,785 2,805 11,500
2003/04/25 2,705 2,810 2,705 2,805 12,300
2003/04/24 2,795 2,825 2,785 2,785 11,700
2003/04/23 2,830 2,850 2,815 2,825 10,400
2003/04/22 2,900 2,900 2,865 2,865 10,700
2003/04/21 2,850 2,900 2,850 2,895 14,000
2003/04/18 2,780 2,810 2,770 2,810 11,600
2003/04/17 2,775 2,780 2,745 2,775 5,800
2003/04/16 2,660 2,785 2,655 2,785 17,400
2003/04/15 2,750 2,750 2,655 2,655 32,600
2003/04/14 2,720 2,770 2,720 2,750 11,300
2003/04/11 2,670 2,720 2,670 2,720 21,100
2003/04/10 2,690 2,710 2,690 2,705 25,700
2003/04/09 2,665 2,700 2,630 2,690 9,800
2003/04/08 2,655 2,665 2,645 2,660 10,000
2003/04/07 2,645 2,670 2,615 2,670 15,700
2003/04/04 2,605 2,640 2,595 2,640 9,500
2003/04/03 2,630 2,630 2,540 2,610 6,100
2003/04/02 2,620 2,625 2,585 2,625 3,300
2003/04/01 2,560 2,585 2,550 2,580 2,100
2003/03/31 2,620 2,620 2,560 2,560 5,200
2003/03/28 2,620 2,620 2,605 2,620 4,300
2003/03/27 2,560 2,620 2,560 2,620 8,100
2003/03/26 2,620 2,620 2,580 2,585 8,900
2003/03/25 2,560 2,620 2,560 2,580 14,600
2003/03/24 2,610 2,610 2,600 2,600 3,500
2003/03/20 2,595 2,600 2,585 2,600 7,000
2003/03/19 2,550 2,570 2,520 2,545 12,500
2003/03/18 2,595 2,595 2,540 2,545 5,100
2003/03/17 2,550 2,595 2,540 2,580 9,400
2003/03/14 2,580 2,620 2,540 2,540 32,500
2003/03/13 2,575 2,605 2,575 2,605 9,600
2003/03/12 2,585 2,595 2,530 2,530 47,300
2003/03/11 2,600 2,620 2,595 2,600 10,400
2003/03/10 2,600 2,610 2,575 2,600 14,800
2003/03/07 2,600 2,610 2,565 2,600 33,200
2003/03/06 2,530 2,630 2,530 2,615 12,700
2003/03/05 2,510 2,530 2,470 2,505 4,600
2003/03/04 2,520 2,570 2,520 2,535 9,600
2003/03/03 2,445 2,480 2,445 2,470 49,500
2003/02/28 2,445 2,445 2,425 2,430 1,500
2003/02/27 2,435 2,450 2,435 2,445 3,300
2003/02/26 2,405 2,435 2,405 2,420 4,800
2003/02/25 2,415 2,415 2,405 2,405 9,000
2003/02/24 2,415 2,500 2,415 2,415 11,800
2003/02/21 2,415 2,415 2,400 2,415 6,900
2003/02/20 2,400 2,455 2,395 2,415 16,400
2003/02/19 2,400 2,405 2,395 2,395 16,600
2003/02/18 2,400 2,400 2,395 2,400 16,200
2003/02/17 2,400 2,410 2,395 2,400 27,800
2003/02/14 2,390 2,430 2,390 2,395 19,500
2003/02/13 2,400 2,410 2,390 2,395 12,100
2003/02/12 2,395 2,400 2,390 2,390 6,600
2003/02/10 2,400 2,400 2,385 2,400 11,300
2003/02/07 2,385 2,395 2,375 2,390 7,400
2003/02/06 2,390 2,390 2,370 2,385 9,200
2003/02/05 2,395 2,400 2,390 2,390 11,800
2003/02/04 2,395 2,400 2,395 2,400 5,400
2003/02/03 2,420 2,420 2,400 2,400 10,800
2003/01/31 2,425 2,425 2,415 2,415 4,100
2003/01/30 2,430 2,450 2,425 2,425 5,200
2003/01/29 2,450 2,450 2,420 2,450 13,700
2003/01/28 2,460 2,470 2,430 2,455 9,100
2003/01/27 2,475 2,475 2,460 2,460 3,200
2003/01/24 2,460 2,475 2,460 2,475 3,800
2003/01/23 2,470 2,480 2,465 2,475 6,300
2003/01/22 2,510 2,515 2,470 2,470 4,700
2003/01/21 2,480 2,510 2,475 2,510 4,500
2003/01/20 2,475 2,490 2,475 2,480 6,600
2003/01/17 2,505 2,515 2,505 2,510 3,100
2003/01/16 2,530 2,530 2,505 2,520 3,400
2003/01/15 2,545 2,545 2,520 2,530 9,900
2003/01/14 2,510 2,550 2,500 2,550 23,600
2003/01/10 2,530 2,530 2,500 2,520 17,000
2003/01/09 2,510 2,550 2,510 2,530 5,300
2003/01/08 2,520 2,570 2,515 2,530 4,500
2003/01/07 2,590 2,590 2,520 2,520 4,000
2003/01/06 2,525 2,600 2,525 2,600 2,000

このページの先頭へ