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 |
|---|---|---|---|---|---|
| 2007/12/28 | 5,300 | 5,310 | 5,110 | 5,200 | 24,200 |
| 2007/12/27 | 5,380 | 5,400 | 5,310 | 5,340 | 28,000 |
| 2007/12/26 | 5,370 | 5,470 | 5,360 | 5,380 | 32,400 |
| 2007/12/25 | 5,450 | 5,560 | 5,310 | 5,340 | 30,600 |
| 2007/12/21 | 5,500 | 5,600 | 5,350 | 5,380 | 101,600 |
| 2007/12/20 | 5,690 | 5,700 | 5,590 | 5,600 | 41,600 |
| 2007/12/19 | 5,670 | 5,700 | 5,600 | 5,630 | 22,900 |
| 2007/12/18 | 5,680 | 5,690 | 5,540 | 5,660 | 31,000 |
| 2007/12/17 | 5,690 | 5,750 | 5,630 | 5,680 | 43,100 |
| 2007/12/14 | 5,780 | 5,860 | 5,760 | 5,770 | 64,700 |
| 2007/12/13 | 5,820 | 5,870 | 5,730 | 5,730 | 51,400 |
| 2007/12/12 | 5,850 | 5,880 | 5,780 | 5,820 | 49,200 |
| 2007/12/11 | 5,920 | 5,930 | 5,840 | 5,880 | 59,900 |
| 2007/12/10 | 6,050 | 6,050 | 5,900 | 5,970 | 38,600 |
| 2007/12/07 | 6,000 | 6,120 | 5,990 | 6,000 | 47,100 |
| 2007/12/06 | 6,060 | 6,060 | 5,950 | 6,000 | 41,400 |
| 2007/12/05 | 5,920 | 6,040 | 5,900 | 6,010 | 53,000 |
| 2007/12/04 | 6,010 | 6,040 | 5,870 | 5,910 | 67,400 |
| 2007/12/03 | 6,070 | 6,080 | 5,960 | 6,000 | 57,500 |
| 2007/11/30 | 5,990 | 6,030 | 5,940 | 6,000 | 52,700 |
| 2007/11/29 | 5,920 | 5,990 | 5,920 | 5,950 | 54,500 |
| 2007/11/28 | 5,960 | 5,960 | 5,760 | 5,900 | 71,700 |
| 2007/11/27 | 5,640 | 5,790 | 5,600 | 5,770 | 72,500 |
| 2007/11/26 | 5,500 | 5,700 | 5,430 | 5,630 | 68,700 |
| 2007/11/22 | 5,610 | 5,720 | 5,520 | 5,600 | 84,100 |
| 2007/11/21 | 5,580 | 5,720 | 5,580 | 5,650 | 102,900 |
| 2007/11/20 | 5,670 | 5,670 | 5,300 | 5,510 | 152,900 |
| 2007/11/19 | 5,870 | 5,900 | 5,700 | 5,770 | 81,800 |
| 2007/11/16 | 5,910 | 5,910 | 5,780 | 5,840 | 58,200 |
| 2007/11/15 | 5,830 | 5,960 | 5,810 | 5,910 | 55,400 |
| 2007/11/14 | 5,690 | 5,770 | 5,660 | 5,740 | 35,900 |
| 2007/11/13 | 5,730 | 5,730 | 5,630 | 5,650 | 52,400 |
| 2007/11/12 | 5,790 | 5,790 | 5,640 | 5,650 | 63,700 |
| 2007/11/09 | 5,870 | 5,880 | 5,740 | 5,740 | 74,900 |
| 2007/11/08 | 5,680 | 5,770 | 5,650 | 5,770 | 91,600 |
| 2007/11/07 | 5,950 | 5,950 | 5,680 | 5,820 | 132,600 |
| 2007/11/06 | 6,100 | 6,100 | 5,840 | 5,850 | 191,800 |
| 2007/11/05 | 6,120 | 6,150 | 5,910 | 6,140 | 100,100 |
| 2007/11/02 | 6,130 | 6,180 | 6,100 | 6,130 | 98,200 |
| 2007/11/01 | 6,060 | 6,180 | 6,050 | 6,150 | 117,100 |
| 2007/10/31 | 5,790 | 6,020 | 5,790 | 6,020 | 116,000 |
| 2007/10/30 | 5,580 | 5,790 | 5,580 | 5,770 | 162,100 |
| 2007/10/29 | 5,640 | 5,670 | 5,530 | 5,620 | 192,900 |
| 2007/10/26 | 5,760 | 5,770 | 5,590 | 5,630 | 211,100 |
| 2007/10/25 | 6,200 | 6,210 | 5,730 | 5,860 | 289,100 |
| 2007/10/24 | 6,850 | 6,880 | 6,400 | 6,500 | 196,100 |
| 2007/10/23 | 7,080 | 7,170 | 7,050 | 7,140 | 26,600 |
| 2007/10/22 | 7,020 | 7,160 | 6,960 | 7,070 | 30,500 |
| 2007/10/19 | 7,200 | 7,200 | 7,040 | 7,120 | 39,100 |
| 2007/10/18 | 7,010 | 7,210 | 7,010 | 7,200 | 36,800 |
| 2007/10/17 | 7,080 | 7,190 | 7,020 | 7,110 | 47,400 |
| 2007/10/16 | 7,290 | 7,350 | 7,170 | 7,180 | 25,800 |
| 2007/10/15 | 7,360 | 7,390 | 7,260 | 7,300 | 30,000 |
| 2007/10/12 | 7,400 | 7,490 | 7,340 | 7,350 | 56,400 |
| 2007/10/11 | 7,410 | 7,440 | 7,280 | 7,300 | 77,600 |
| 2007/10/10 | 7,420 | 7,460 | 7,390 | 7,410 | 32,800 |
| 2007/10/09 | 7,510 | 7,550 | 7,380 | 7,410 | 86,800 |
| 2007/10/05 | 7,490 | 7,590 | 7,480 | 7,520 | 35,800 |
| 2007/10/04 | 7,450 | 7,500 | 7,450 | 7,480 | 26,400 |
| 2007/10/03 | 7,450 | 7,470 | 7,410 | 7,450 | 28,900 |
| 2007/10/02 | 7,430 | 7,480 | 7,360 | 7,420 | 26,300 |
| 2007/10/01 | 7,380 | 7,430 | 7,320 | 7,400 | 35,100 |
| 2007/09/28 | 7,370 | 7,370 | 7,250 | 7,310 | 41,600 |
| 2007/09/27 | 7,280 | 7,430 | 7,270 | 7,390 | 48,600 |
| 2007/09/26 | 7,190 | 7,260 | 7,150 | 7,250 | 47,200 |
| 2007/09/25 | 7,110 | 7,200 | 7,070 | 7,190 | 49,000 |
| 2007/09/21 | 6,890 | 7,100 | 6,890 | 7,100 | 70,500 |
| 2007/09/20 | 7,160 | 7,160 | 7,010 | 7,050 | 37,800 |
| 2007/09/19 | 7,100 | 7,160 | 7,070 | 7,110 | 55,600 |
| 2007/09/18 | 7,080 | 7,120 | 7,050 | 7,100 | 43,300 |
| 2007/09/14 | 7,100 | 7,160 | 7,080 | 7,110 | 50,500 |
| 2007/09/13 | 7,180 | 7,180 | 7,100 | 7,100 | 26,800 |
| 2007/09/12 | 7,090 | 7,150 | 7,050 | 7,110 | 49,400 |
| 2007/09/11 | 7,100 | 7,160 | 7,060 | 7,110 | 28,100 |
| 2007/09/10 | 7,040 | 7,160 | 7,000 | 7,110 | 75,000 |
| 2007/09/07 | 6,940 | 7,100 | 6,940 | 7,000 | 58,200 |
| 2007/09/06 | 6,980 | 7,060 | 6,920 | 7,020 | 57,700 |
| 2007/09/05 | 7,180 | 7,180 | 7,020 | 7,020 | 33,000 |
| 2007/09/04 | 7,140 | 7,210 | 7,120 | 7,170 | 49,000 |
| 2007/09/03 | 7,000 | 7,150 | 7,000 | 7,150 | 48,700 |
| 2007/08/31 | 7,000 | 7,080 | 6,980 | 7,040 | 58,700 |
| 2007/08/30 | 6,980 | 7,080 | 6,950 | 7,030 | 66,700 |
| 2007/08/29 | 6,870 | 6,910 | 6,840 | 6,900 | 38,000 |
| 2007/08/28 | 6,910 | 6,960 | 6,820 | 6,930 | 48,900 |
| 2007/08/27 | 6,890 | 6,990 | 6,860 | 6,900 | 55,000 |
| 2007/08/24 | 6,840 | 6,940 | 6,840 | 6,910 | 42,000 |
| 2007/08/23 | 6,940 | 6,970 | 6,810 | 6,870 | 64,700 |
| 2007/08/22 | 6,770 | 7,030 | 6,700 | 6,910 | 121,600 |
| 2007/08/21 | 6,520 | 6,760 | 6,510 | 6,680 | 201,800 |
| 2007/08/20 | 6,160 | 6,340 | 6,110 | 6,120 | 59,000 |
| 2007/08/17 | 6,280 | 6,390 | 6,100 | 6,110 | 106,300 |
| 2007/08/16 | 6,140 | 6,250 | 6,010 | 6,220 | 86,400 |
| 2007/08/15 | 6,550 | 6,590 | 6,290 | 6,320 | 89,000 |
| 2007/08/14 | 6,410 | 6,520 | 6,340 | 6,500 | 60,300 |
| 2007/08/13 | 6,120 | 6,640 | 6,080 | 6,510 | 138,100 |
| 2007/08/10 | 6,330 | 6,370 | 5,960 | 6,020 | 125,600 |
| 2007/08/09 | 6,540 | 6,670 | 6,250 | 6,280 | 187,700 |
| 2007/08/08 | 6,630 | 6,710 | 6,550 | 6,610 | 63,000 |
| 2007/08/07 | 6,790 | 6,790 | 6,590 | 6,600 | 62,600 |
| 2007/08/06 | 6,770 | 6,830 | 6,680 | 6,750 | 74,000 |
| 2007/08/03 | 6,850 | 6,850 | 6,660 | 6,760 | 48,200 |
| 2007/08/02 | 6,850 | 6,890 | 6,750 | 6,850 | 98,400 |
| 2007/08/01 | 6,700 | 6,840 | 6,700 | 6,780 | 51,400 |
| 2007/07/31 | 6,670 | 6,730 | 6,670 | 6,730 | 22,900 |
| 2007/07/30 | 6,640 | 6,730 | 6,520 | 6,660 | 61,300 |
| 2007/07/27 | 6,850 | 6,850 | 6,670 | 6,740 | 54,600 |
| 2007/07/26 | 7,000 | 7,050 | 6,870 | 6,880 | 63,600 |
| 2007/07/25 | 7,030 | 7,050 | 6,960 | 7,030 | 25,400 |
| 2007/07/24 | 7,000 | 7,110 | 7,000 | 7,060 | 39,300 |
| 2007/07/23 | 7,190 | 7,190 | 7,000 | 7,050 | 85,100 |
| 2007/07/20 | 7,150 | 7,190 | 7,100 | 7,140 | 74,000 |
| 2007/07/19 | 6,890 | 7,030 | 6,880 | 7,010 | 55,200 |
| 2007/07/18 | 6,990 | 7,030 | 6,820 | 6,840 | 50,300 |
| 2007/07/17 | 7,090 | 7,090 | 6,900 | 6,980 | 30,000 |
| 2007/07/13 | 6,970 | 7,050 | 6,940 | 7,040 | 41,100 |
| 2007/07/12 | 7,010 | 7,070 | 6,840 | 6,880 | 60,400 |
| 2007/07/11 | 7,160 | 7,210 | 6,950 | 6,970 | 59,200 |
| 2007/07/10 | 7,340 | 7,340 | 7,130 | 7,150 | 51,900 |
| 2007/07/09 | 7,270 | 7,340 | 7,270 | 7,290 | 14,700 |
| 2007/07/06 | 7,520 | 7,550 | 7,300 | 7,360 | 48,700 |
| 2007/07/05 | 7,370 | 7,530 | 7,350 | 7,470 | 34,200 |
| 2007/07/04 | 7,300 | 7,340 | 7,300 | 7,330 | 16,800 |
| 2007/07/03 | 7,300 | 7,310 | 7,230 | 7,310 | 28,400 |
| 2007/07/02 | 7,260 | 7,370 | 7,180 | 7,270 | 37,600 |
| 2007/06/29 | 7,140 | 7,260 | 7,120 | 7,220 | 58,700 |
| 2007/06/28 | 7,110 | 7,220 | 7,110 | 7,220 | 21,900 |
| 2007/06/27 | 7,220 | 7,280 | 7,040 | 7,110 | 51,000 |
| 2007/06/26 | 7,280 | 7,330 | 7,220 | 7,300 | 28,800 |
| 2007/06/25 | 7,120 | 7,300 | 7,120 | 7,220 | 38,300 |
| 2007/06/22 | 7,230 | 7,250 | 7,110 | 7,180 | 14,200 |
| 2007/06/21 | 7,210 | 7,250 | 7,150 | 7,240 | 14,100 |
| 2007/06/20 | 7,250 | 7,280 | 7,190 | 7,250 | 35,200 |
| 2007/06/19 | 7,270 | 7,270 | 7,160 | 7,190 | 25,500 |
| 2007/06/18 | 7,030 | 7,290 | 7,030 | 7,220 | 43,900 |
| 2007/06/15 | 7,020 | 7,100 | 7,020 | 7,070 | 18,800 |
| 2007/06/14 | 7,060 | 7,120 | 7,000 | 7,040 | 33,200 |
| 2007/06/13 | 7,020 | 7,100 | 7,010 | 7,060 | 21,900 |
| 2007/06/12 | 7,140 | 7,140 | 7,040 | 7,090 | 32,000 |
| 2007/06/11 | 7,170 | 7,250 | 7,120 | 7,190 | 19,500 |
| 2007/06/08 | 7,160 | 7,280 | 7,080 | 7,160 | 56,000 |
| 2007/06/07 | 7,320 | 7,410 | 7,320 | 7,380 | 26,100 |
| 2007/06/06 | 7,250 | 7,430 | 7,250 | 7,400 | 49,800 |
| 2007/06/05 | 7,340 | 7,350 | 7,240 | 7,250 | 30,700 |
| 2007/06/04 | 7,350 | 7,400 | 7,280 | 7,360 | 71,500 |
| 2007/06/01 | 7,240 | 7,300 | 7,200 | 7,280 | 44,600 |
| 2007/05/31 | 7,080 | 7,180 | 7,010 | 7,160 | 60,800 |
| 2007/05/30 | 6,970 | 7,050 | 6,900 | 7,020 | 56,300 |
| 2007/05/29 | 6,880 | 7,040 | 6,860 | 7,010 | 42,600 |
| 2007/05/28 | 6,950 | 6,980 | 6,880 | 6,920 | 37,300 |
| 2007/05/25 | 7,070 | 7,140 | 6,910 | 6,940 | 47,600 |
| 2007/05/24 | 7,160 | 7,170 | 7,100 | 7,110 | 30,100 |
| 2007/05/23 | 7,280 | 7,340 | 7,180 | 7,180 | 24,500 |
| 2007/05/22 | 7,200 | 7,290 | 7,110 | 7,290 | 33,300 |
| 2007/05/21 | 7,070 | 7,230 | 7,070 | 7,190 | 26,500 |
| 2007/05/18 | 7,170 | 7,220 | 7,130 | 7,150 | 31,800 |
| 2007/05/17 | 7,390 | 7,390 | 7,240 | 7,260 | 32,000 |
| 2007/05/16 | 7,460 | 7,510 | 7,380 | 7,380 | 58,100 |
| 2007/05/15 | 7,460 | 7,490 | 7,430 | 7,440 | 37,000 |
| 2007/05/14 | 7,460 | 7,550 | 7,460 | 7,500 | 69,500 |
| 2007/05/11 | 7,530 | 7,530 | 7,380 | 7,470 | 47,700 |
| 2007/05/10 | 7,490 | 7,590 | 7,470 | 7,570 | 53,500 |
| 2007/05/09 | 7,400 | 7,480 | 7,400 | 7,450 | 45,600 |
| 2007/05/08 | 7,480 | 7,500 | 7,420 | 7,470 | 55,100 |
| 2007/05/07 | 7,580 | 7,580 | 7,450 | 7,480 | 68,100 |
| 2007/05/02 | 7,480 | 7,490 | 7,420 | 7,490 | 53,800 |
| 2007/05/01 | 7,580 | 7,580 | 7,430 | 7,470 | 76,200 |
| 2007/04/27 | 7,470 | 7,580 | 7,430 | 7,580 | 57,900 |
| 2007/04/26 | 7,500 | 7,520 | 7,470 | 7,520 | 50,100 |
| 2007/04/25 | 7,470 | 7,520 | 7,450 | 7,500 | 45,200 |
| 2007/04/24 | 7,420 | 7,650 | 7,390 | 7,490 | 70,500 |
| 2007/04/23 | 7,300 | 7,440 | 7,250 | 7,420 | 73,300 |
| 2007/04/20 | 7,100 | 7,320 | 7,100 | 7,300 | 73,300 |
| 2007/04/19 | 7,270 | 7,300 | 7,190 | 7,230 | 42,300 |
| 2007/04/18 | 7,210 | 7,400 | 7,180 | 7,370 | 72,900 |
| 2007/04/17 | 7,290 | 7,290 | 7,130 | 7,210 | 80,700 |
| 2007/04/16 | 7,270 | 7,340 | 7,250 | 7,310 | 59,500 |
| 2007/04/13 | 7,270 | 7,340 | 7,210 | 7,210 | 44,200 |
| 2007/04/12 | 7,400 | 7,410 | 7,280 | 7,370 | 47,300 |
| 2007/04/11 | 7,440 | 7,480 | 7,370 | 7,390 | 73,200 |
| 2007/04/10 | 7,440 | 7,500 | 7,390 | 7,500 | 52,200 |
| 2007/04/09 | 7,420 | 7,550 | 7,380 | 7,500 | 42,300 |
| 2007/04/06 | 7,360 | 7,520 | 7,310 | 7,330 | 64,200 |
| 2007/04/05 | 7,420 | 7,470 | 7,350 | 7,380 | 50,100 |
| 2007/04/04 | 7,440 | 7,550 | 7,440 | 7,500 | 54,400 |
| 2007/04/03 | 7,420 | 7,580 | 7,420 | 7,470 | 39,500 |
| 2007/04/02 | 7,350 | 7,520 | 7,350 | 7,360 | 80,700 |
| 2007/03/30 | 7,440 | 7,470 | 7,350 | 7,360 | 47,700 |
| 2007/03/29 | 7,400 | 7,530 | 7,290 | 7,510 | 48,600 |
| 2007/03/28 | 7,570 | 7,630 | 7,390 | 7,400 | 51,600 |
| 2007/03/27 | 7,690 | 7,690 | 7,490 | 7,540 | 62,100 |
| 2007/03/27 | 1 -> 1.10 分割 | ||||
| 2007/03/26 | 8,720 | 8,720 | 8,450 | 8,480 | 40,000 |
| 2007/03/23 | 8,730 | 8,750 | 8,610 | 8,710 | 54,800 |
| 2007/03/22 | 8,700 | 8,800 | 8,700 | 8,780 | 42,400 |
| 2007/03/20 | 8,620 | 8,630 | 8,540 | 8,600 | 69,500 |
| 2007/03/19 | 8,300 | 8,470 | 8,290 | 8,420 | 37,300 |
| 2007/03/16 | 8,330 | 8,440 | 8,240 | 8,350 | 59,300 |
| 2007/03/15 | 8,230 | 8,310 | 8,230 | 8,270 | 46,800 |
| 2007/03/14 | 8,250 | 8,280 | 8,130 | 8,130 | 42,800 |
| 2007/03/13 | 8,310 | 8,390 | 8,310 | 8,350 | 45,400 |
| 2007/03/12 | 8,130 | 8,370 | 8,110 | 8,290 | 59,600 |
| 2007/03/09 | 8,050 | 8,150 | 8,030 | 8,130 | 54,700 |
| 2007/03/08 | 7,900 | 8,160 | 7,900 | 8,140 | 41,500 |
| 2007/03/07 | 7,890 | 7,990 | 7,800 | 7,940 | 49,700 |
| 2007/03/06 | 7,800 | 7,880 | 7,670 | 7,870 | 54,100 |
| 2007/03/05 | 7,900 | 7,930 | 7,800 | 7,830 | 42,600 |
| 2007/03/02 | 8,080 | 8,120 | 7,950 | 8,000 | 73,700 |
| 2007/03/01 | 7,980 | 8,090 | 7,960 | 8,030 | 60,800 |
| 2007/02/28 | 7,900 | 8,210 | 7,790 | 8,080 | 112,000 |
| 2007/02/27 | 8,040 | 8,160 | 8,030 | 8,120 | 56,600 |
| 2007/02/26 | 7,980 | 8,080 | 7,970 | 7,980 | 51,000 |
| 2007/02/23 | 7,990 | 8,040 | 7,960 | 8,030 | 44,900 |
| 2007/02/22 | 7,990 | 8,010 | 7,920 | 7,940 | 47,900 |
| 2007/02/21 | 7,950 | 8,030 | 7,940 | 7,990 | 67,600 |
| 2007/02/20 | 7,860 | 8,000 | 7,720 | 7,990 | 62,500 |
| 2007/02/19 | 7,840 | 8,000 | 7,800 | 7,960 | 85,100 |
| 2007/02/16 | 7,930 | 7,940 | 7,750 | 7,830 | 53,400 |
| 2007/02/15 | 8,020 | 8,030 | 7,920 | 7,930 | 43,000 |
| 2007/02/14 | 7,900 | 8,040 | 7,880 | 7,970 | 83,100 |
| 2007/02/13 | 7,850 | 8,160 | 7,830 | 8,090 | 80,100 |
| 2007/02/09 | 7,870 | 8,090 | 7,870 | 8,050 | 53,800 |
| 2007/02/08 | 7,950 | 8,080 | 7,820 | 7,970 | 54,900 |
| 2007/02/07 | 8,070 | 8,100 | 7,920 | 8,050 | 81,600 |
| 2007/02/06 | 7,990 | 8,120 | 7,920 | 8,070 | 59,000 |
| 2007/02/05 | 8,070 | 8,070 | 7,920 | 7,980 | 38,000 |
| 2007/02/02 | 7,870 | 8,050 | 7,850 | 7,970 | 35,400 |
| 2007/02/01 | 7,740 | 7,850 | 7,720 | 7,850 | 47,600 |
| 2007/01/31 | 7,700 | 7,770 | 7,570 | 7,740 | 66,200 |
| 2007/01/30 | 7,620 | 7,740 | 7,590 | 7,600 | 38,800 |
| 2007/01/29 | 7,480 | 7,590 | 7,480 | 7,570 | 35,700 |
| 2007/01/26 | 7,340 | 7,500 | 7,320 | 7,500 | 43,200 |
| 2007/01/25 | 7,440 | 7,440 | 7,300 | 7,320 | 21,100 |
| 2007/01/24 | 7,360 | 7,410 | 7,340 | 7,400 | 29,400 |
| 2007/01/23 | 7,390 | 7,450 | 7,350 | 7,390 | 29,900 |
| 2007/01/22 | 7,350 | 7,390 | 7,330 | 7,380 | 11,600 |
| 2007/01/19 | 7,380 | 7,410 | 7,320 | 7,350 | 27,800 |
| 2007/01/18 | 7,360 | 7,380 | 7,330 | 7,330 | 11,700 |
| 2007/01/17 | 7,400 | 7,400 | 7,230 | 7,350 | 24,300 |
| 2007/01/16 | 7,390 | 7,390 | 7,330 | 7,330 | 6,300 |
| 2007/01/15 | 7,420 | 7,420 | 7,320 | 7,400 | 28,300 |
| 2007/01/12 | 7,140 | 7,460 | 7,140 | 7,370 | 54,900 |
| 2007/01/11 | 7,130 | 7,230 | 7,080 | 7,130 | 23,600 |
| 2007/01/10 | 7,340 | 7,360 | 7,130 | 7,170 | 56,800 |
| 2007/01/09 | 7,260 | 7,450 | 7,190 | 7,370 | 45,700 |
| 2007/01/05 | 7,480 | 7,480 | 7,320 | 7,360 | 23,000 |
| 2007/01/04 | 7,440 | 7,480 | 7,420 | 7,470 | 6,200 |