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 |
|---|---|---|---|---|---|
| 2008/12/30 | 6,550 | 6,700 | 6,540 | 6,670 | 23,700 |
| 2008/12/29 | 6,450 | 6,590 | 6,450 | 6,550 | 35,200 |
| 2008/12/26 | 6,500 | 6,500 | 6,390 | 6,420 | 29,100 |
| 2008/12/25 | 6,600 | 6,620 | 6,440 | 6,520 | 41,600 |
| 2008/12/24 | 6,390 | 6,580 | 6,390 | 6,510 | 75,800 |
| 2008/12/22 | 6,280 | 6,400 | 6,190 | 6,340 | 60,800 |
| 2008/12/19 | 6,100 | 6,250 | 6,100 | 6,120 | 60,200 |
| 2008/12/18 | 6,280 | 6,330 | 6,150 | 6,150 | 41,100 |
| 2008/12/17 | 6,240 | 6,330 | 6,100 | 6,280 | 82,000 |
| 2008/12/16 | 6,120 | 6,200 | 6,120 | 6,170 | 45,900 |
| 2008/12/15 | 6,220 | 6,330 | 6,190 | 6,220 | 46,700 |
| 2008/12/12 | 6,130 | 6,200 | 6,100 | 6,160 | 112,800 |
| 2008/12/11 | 6,240 | 6,360 | 6,240 | 6,350 | 45,300 |
| 2008/12/10 | 6,420 | 6,490 | 6,300 | 6,340 | 60,600 |
| 2008/12/09 | 6,550 | 6,550 | 6,330 | 6,370 | 84,200 |
| 2008/12/08 | 6,510 | 6,630 | 6,510 | 6,580 | 40,500 |
| 2008/12/05 | 6,600 | 6,620 | 6,470 | 6,520 | 68,000 |
| 2008/12/04 | 6,300 | 6,610 | 6,270 | 6,600 | 85,300 |
| 2008/12/03 | 5,900 | 6,300 | 5,900 | 6,290 | 73,100 |
| 2008/12/02 | 5,830 | 6,090 | 5,800 | 5,960 | 77,900 |
| 2008/12/01 | 5,940 | 6,040 | 5,810 | 5,970 | 74,700 |
| 2008/11/28 | 6,070 | 6,090 | 5,820 | 5,890 | 63,900 |
| 2008/11/27 | 6,100 | 6,220 | 6,020 | 6,070 | 66,100 |
| 2008/11/26 | 5,970 | 6,170 | 5,910 | 6,160 | 99,800 |
| 2008/11/25 | 5,850 | 5,980 | 5,780 | 5,870 | 98,900 |
| 2008/11/21 | 5,970 | 6,000 | 5,780 | 5,900 | 85,600 |
| 2008/11/20 | 6,100 | 6,100 | 5,910 | 5,980 | 63,800 |
| 2008/11/19 | 6,100 | 6,130 | 6,000 | 6,050 | 67,900 |
| 2008/11/18 | 6,150 | 6,180 | 6,080 | 6,110 | 93,700 |
| 2008/11/17 | 6,170 | 6,270 | 6,100 | 6,200 | 60,900 |
| 2008/11/14 | 6,280 | 6,280 | 6,070 | 6,180 | 56,100 |
| 2008/11/13 | 6,020 | 6,180 | 5,910 | 6,140 | 53,200 |
| 2008/11/12 | 5,990 | 6,090 | 5,920 | 6,050 | 32,500 |
| 2008/11/11 | 6,090 | 6,120 | 5,940 | 5,970 | 47,200 |
| 2008/11/10 | 6,030 | 6,180 | 6,030 | 6,040 | 52,800 |
| 2008/11/07 | 5,960 | 6,140 | 5,960 | 5,980 | 43,600 |
| 2008/11/06 | 5,910 | 6,220 | 5,910 | 6,130 | 78,300 |
| 2008/11/05 | 6,180 | 6,300 | 6,120 | 6,210 | 55,700 |
| 2008/11/04 | 5,890 | 6,130 | 5,880 | 6,090 | 55,400 |
| 2008/10/31 | 5,980 | 5,980 | 5,610 | 5,720 | 71,900 |
| 2008/10/30 | 5,880 | 6,060 | 5,780 | 5,920 | 98,200 |
| 2008/10/29 | 5,960 | 5,960 | 5,490 | 5,790 | 100,800 |
| 2008/10/28 | 4,940 | 5,460 | 4,900 | 5,460 | 66,300 |
| 2008/10/27 | 5,250 | 5,320 | 5,030 | 5,040 | 47,700 |
| 2008/10/24 | 5,290 | 5,400 | 5,170 | 5,360 | 71,100 |
| 2008/10/23 | 4,800 | 5,310 | 4,800 | 5,310 | 107,600 |
| 2008/10/22 | 5,090 | 5,120 | 4,980 | 5,040 | 98,800 |
| 2008/10/21 | 5,010 | 5,150 | 4,920 | 5,080 | 48,900 |
| 2008/10/20 | 4,700 | 4,850 | 4,580 | 4,830 | 46,900 |
| 2008/10/17 | 4,540 | 4,640 | 4,410 | 4,640 | 76,400 |
| 2008/10/16 | 4,520 | 4,680 | 4,250 | 4,540 | 98,600 |
| 2008/10/15 | 4,390 | 4,510 | 4,290 | 4,510 | 39,100 |
| 2008/10/14 | 4,590 | 4,610 | 4,340 | 4,440 | 51,100 |
| 2008/10/10 | 3,990 | 4,240 | 3,990 | 4,140 | 46,500 |
| 2008/10/09 | 4,680 | 4,750 | 4,460 | 4,490 | 86,000 |
| 2008/10/08 | 4,970 | 5,000 | 4,640 | 4,680 | 85,300 |
| 2008/10/07 | 5,190 | 5,190 | 5,010 | 5,080 | 94,800 |
| 2008/10/06 | 5,230 | 5,320 | 5,140 | 5,190 | 54,200 |
| 2008/10/03 | 5,270 | 5,310 | 5,220 | 5,290 | 39,000 |
| 2008/10/02 | 5,300 | 5,420 | 5,290 | 5,360 | 76,000 |
| 2008/10/01 | 5,180 | 5,280 | 5,180 | 5,270 | 43,200 |
| 2008/09/30 | 4,920 | 5,040 | 4,860 | 5,030 | 55,600 |
| 2008/09/29 | 5,270 | 5,270 | 5,060 | 5,120 | 55,500 |
| 2008/09/26 | 5,260 | 5,400 | 5,220 | 5,290 | 60,100 |
| 2008/09/25 | 5,330 | 5,430 | 5,200 | 5,240 | 46,300 |
| 2008/09/24 | 5,570 | 5,580 | 5,400 | 5,460 | 70,500 |
| 2008/09/22 | 5,810 | 5,900 | 5,500 | 5,580 | 52,000 |
| 2008/09/19 | 5,950 | 5,970 | 5,760 | 5,800 | 71,200 |
| 2008/09/18 | 5,770 | 5,920 | 5,670 | 5,850 | 84,700 |
| 2008/09/17 | 5,860 | 5,890 | 5,750 | 5,890 | 92,000 |
| 2008/09/16 | 5,560 | 5,760 | 5,520 | 5,760 | 50,000 |
| 2008/09/12 | 5,850 | 5,850 | 5,700 | 5,760 | 52,800 |
| 2008/09/11 | 5,720 | 5,780 | 5,630 | 5,680 | 39,000 |
| 2008/09/10 | 5,720 | 5,810 | 5,700 | 5,790 | 41,600 |
| 2008/09/09 | 5,800 | 5,870 | 5,720 | 5,720 | 42,900 |
| 2008/09/08 | 5,830 | 5,880 | 5,720 | 5,760 | 36,000 |
| 2008/09/05 | 5,710 | 5,820 | 5,710 | 5,780 | 37,800 |
| 2008/09/04 | 5,830 | 5,850 | 5,720 | 5,720 | 23,600 |
| 2008/09/03 | 5,740 | 5,850 | 5,710 | 5,850 | 48,200 |
| 2008/09/02 | 5,660 | 5,740 | 5,630 | 5,670 | 45,600 |
| 2008/09/01 | 5,640 | 5,760 | 5,630 | 5,690 | 28,800 |
| 2008/08/29 | 5,650 | 5,810 | 5,650 | 5,810 | 30,900 |
| 2008/08/28 | 5,670 | 5,670 | 5,540 | 5,640 | 34,100 |
| 2008/08/27 | 5,530 | 5,590 | 5,480 | 5,570 | 54,600 |
| 2008/08/26 | 5,640 | 5,640 | 5,530 | 5,590 | 18,000 |
| 2008/08/25 | 5,800 | 5,800 | 5,640 | 5,680 | 25,900 |
| 2008/08/22 | 5,510 | 5,680 | 5,510 | 5,680 | 48,500 |
| 2008/08/21 | 5,670 | 5,690 | 5,550 | 5,590 | 42,000 |
| 2008/08/20 | 5,700 | 5,700 | 5,660 | 5,680 | 40,700 |
| 2008/08/19 | 5,830 | 5,840 | 5,690 | 5,720 | 41,700 |
| 2008/08/18 | 5,840 | 5,950 | 5,750 | 5,750 | 64,800 |
| 2008/08/15 | 5,780 | 5,850 | 5,780 | 5,840 | 44,800 |
| 2008/08/14 | 5,870 | 5,890 | 5,800 | 5,820 | 36,600 |
| 2008/08/13 | 5,920 | 5,920 | 5,760 | 5,860 | 57,400 |
| 2008/08/12 | 5,940 | 5,980 | 5,850 | 5,860 | 46,300 |
| 2008/08/11 | 5,990 | 6,090 | 5,940 | 6,040 | 35,100 |
| 2008/08/08 | 5,950 | 6,030 | 5,880 | 5,940 | 40,500 |
| 2008/08/07 | 5,970 | 5,990 | 5,870 | 5,920 | 71,300 |
| 2008/08/06 | 5,860 | 6,010 | 5,810 | 5,940 | 65,500 |
| 2008/08/05 | 5,760 | 5,950 | 5,760 | 5,870 | 78,500 |
| 2008/08/04 | 5,660 | 5,790 | 5,630 | 5,750 | 50,000 |
| 2008/08/01 | 5,490 | 5,650 | 5,470 | 5,630 | 88,700 |
| 2008/07/31 | 5,340 | 5,490 | 5,260 | 5,430 | 92,100 |
| 2008/07/30 | 5,430 | 5,440 | 5,160 | 5,250 | 101,500 |
| 2008/07/29 | 5,570 | 5,570 | 5,430 | 5,500 | 50,800 |
| 2008/07/28 | 5,500 | 5,620 | 5,430 | 5,580 | 74,000 |
| 2008/07/25 | 5,270 | 5,370 | 5,230 | 5,370 | 83,000 |
| 2008/07/24 | 5,180 | 5,220 | 5,110 | 5,200 | 60,500 |
| 2008/07/23 | 5,270 | 5,300 | 5,150 | 5,170 | 63,300 |
| 2008/07/22 | 5,260 | 5,330 | 5,160 | 5,180 | 72,100 |
| 2008/07/18 | 5,330 | 5,420 | 5,240 | 5,250 | 54,400 |
| 2008/07/17 | 5,510 | 5,530 | 5,410 | 5,430 | 35,800 |
| 2008/07/16 | 5,450 | 5,550 | 5,300 | 5,450 | 54,300 |
| 2008/07/15 | 5,470 | 5,570 | 5,320 | 5,390 | 48,300 |
| 2008/07/14 | 5,390 | 5,680 | 5,390 | 5,450 | 80,400 |
| 2008/07/11 | 5,390 | 5,570 | 5,390 | 5,450 | 49,900 |
| 2008/07/10 | 5,480 | 5,580 | 5,440 | 5,440 | 63,400 |
| 2008/07/09 | 5,450 | 5,550 | 5,410 | 5,410 | 51,000 |
| 2008/07/08 | 5,530 | 5,580 | 5,480 | 5,500 | 39,900 |
| 2008/07/07 | 5,500 | 5,590 | 5,410 | 5,550 | 46,900 |
| 2008/07/04 | 5,450 | 5,480 | 5,380 | 5,450 | 33,400 |
| 2008/07/03 | 5,500 | 5,570 | 5,410 | 5,450 | 65,800 |
| 2008/07/02 | 5,500 | 5,620 | 5,430 | 5,520 | 85,600 |
| 2008/07/01 | 5,300 | 5,490 | 5,290 | 5,430 | 81,800 |
| 2008/06/30 | 5,250 | 5,320 | 5,220 | 5,250 | 48,400 |
| 2008/06/27 | 5,100 | 5,240 | 5,060 | 5,210 | 60,800 |
| 2008/06/26 | 5,130 | 5,150 | 5,090 | 5,090 | 42,100 |
| 2008/06/25 | 5,010 | 5,120 | 5,000 | 5,110 | 36,800 |
| 2008/06/24 | 5,050 | 5,130 | 5,050 | 5,100 | 50,900 |
| 2008/06/23 | 4,940 | 5,060 | 4,940 | 5,000 | 95,900 |
| 2008/06/20 | 4,870 | 4,900 | 4,850 | 4,890 | 72,700 |
| 2008/06/19 | 4,870 | 4,890 | 4,740 | 4,760 | 71,900 |
| 2008/06/18 | 4,920 | 5,040 | 4,830 | 4,970 | 84,100 |
| 2008/06/17 | 4,750 | 4,910 | 4,750 | 4,900 | 57,900 |
| 2008/06/16 | 4,860 | 4,860 | 4,710 | 4,750 | 44,600 |
| 2008/06/13 | 4,770 | 4,830 | 4,660 | 4,730 | 52,800 |
| 2008/06/12 | 4,700 | 4,780 | 4,650 | 4,770 | 63,800 |
| 2008/06/11 | 4,770 | 4,770 | 4,620 | 4,670 | 59,400 |
| 2008/06/10 | 4,910 | 4,960 | 4,770 | 4,820 | 81,000 |
| 2008/06/09 | 4,860 | 4,950 | 4,820 | 4,860 | 43,500 |
| 2008/06/06 | 4,960 | 5,010 | 4,820 | 4,870 | 148,100 |
| 2008/06/05 | 4,920 | 5,000 | 4,910 | 4,960 | 72,800 |
| 2008/06/04 | 4,890 | 4,920 | 4,850 | 4,890 | 100,100 |
| 2008/06/03 | 4,930 | 4,940 | 4,870 | 4,900 | 73,000 |
| 2008/06/02 | 4,870 | 4,940 | 4,870 | 4,900 | 67,400 |
| 2008/05/30 | 4,950 | 4,950 | 4,870 | 4,920 | 77,400 |
| 2008/05/29 | 4,930 | 4,930 | 4,850 | 4,850 | 54,400 |
| 2008/05/28 | 4,920 | 4,960 | 4,880 | 4,880 | 55,700 |
| 2008/05/27 | 4,840 | 4,930 | 4,800 | 4,840 | 57,600 |
| 2008/05/26 | 5,020 | 5,050 | 4,850 | 4,890 | 66,600 |
| 2008/05/23 | 4,820 | 4,950 | 4,800 | 4,820 | 64,400 |
| 2008/05/22 | 4,900 | 5,040 | 4,820 | 4,920 | 99,300 |
| 2008/05/21 | 5,130 | 5,130 | 4,840 | 4,910 | 148,500 |
| 2008/05/20 | 4,930 | 5,150 | 4,880 | 5,130 | 114,600 |
| 2008/05/19 | 4,930 | 5,040 | 4,850 | 4,980 | 46,200 |
| 2008/05/16 | 5,260 | 5,260 | 5,100 | 5,110 | 52,200 |
| 2008/05/15 | 5,050 | 5,140 | 4,970 | 5,060 | 53,900 |
| 2008/05/14 | 4,850 | 5,040 | 4,840 | 5,040 | 99,200 |
| 2008/05/13 | 4,700 | 4,770 | 4,580 | 4,740 | 81,800 |
| 2008/05/12 | 4,680 | 4,680 | 4,530 | 4,540 | 43,500 |
| 2008/05/09 | 4,700 | 4,700 | 4,640 | 4,650 | 80,100 |
| 2008/05/08 | 4,730 | 4,730 | 4,630 | 4,690 | 46,300 |
| 2008/05/07 | 4,660 | 4,720 | 4,610 | 4,680 | 65,900 |
| 2008/05/02 | 4,500 | 4,640 | 4,500 | 4,640 | 69,800 |
| 2008/05/01 | 4,500 | 4,500 | 4,320 | 4,350 | 69,100 |
| 2008/04/30 | 4,520 | 4,580 | 4,500 | 4,530 | 90,100 |
| 2008/04/28 | 4,510 | 4,650 | 4,510 | 4,570 | 78,000 |
| 2008/04/25 | 4,420 | 4,540 | 4,400 | 4,460 | 45,300 |
| 2008/04/24 | 4,430 | 4,480 | 4,390 | 4,420 | 49,100 |
| 2008/04/23 | 4,440 | 4,530 | 4,420 | 4,480 | 31,900 |
| 2008/04/22 | 4,420 | 4,490 | 4,370 | 4,450 | 75,400 |
| 2008/04/21 | 4,420 | 4,490 | 4,320 | 4,370 | 52,500 |
| 2008/04/18 | 4,400 | 4,480 | 4,390 | 4,420 | 57,200 |
| 2008/04/17 | 4,450 | 4,460 | 4,330 | 4,340 | 64,200 |
| 2008/04/16 | 4,510 | 4,570 | 4,320 | 4,320 | 65,700 |
| 2008/04/15 | 4,400 | 4,510 | 4,370 | 4,510 | 76,200 |
| 2008/04/14 | 4,140 | 4,330 | 4,090 | 4,330 | 80,300 |
| 2008/04/11 | 4,360 | 4,360 | 4,190 | 4,250 | 53,400 |
| 2008/04/10 | 4,310 | 4,340 | 4,230 | 4,280 | 103,400 |
| 2008/04/09 | 4,390 | 4,390 | 4,240 | 4,260 | 47,500 |
| 2008/04/08 | 4,380 | 4,470 | 4,350 | 4,380 | 97,800 |
| 2008/04/07 | 4,250 | 4,390 | 4,230 | 4,290 | 81,900 |
| 2008/04/04 | 4,150 | 4,230 | 4,130 | 4,150 | 45,800 |
| 2008/04/03 | 4,120 | 4,250 | 4,070 | 4,250 | 83,100 |
| 2008/04/02 | 4,080 | 4,160 | 4,050 | 4,100 | 109,100 |
| 2008/04/01 | 3,870 | 4,020 | 3,870 | 3,990 | 92,600 |
| 2008/03/31 | 4,020 | 4,020 | 3,890 | 3,920 | 73,000 |
| 2008/03/28 | 3,980 | 4,040 | 3,940 | 3,990 | 96,700 |
| 2008/03/27 | 3,950 | 3,960 | 3,900 | 3,940 | 50,000 |
| 2008/03/26 | 3,940 | 3,950 | 3,850 | 3,900 | 43,400 |
| 2008/03/25 | 3,980 | 3,980 | 3,870 | 3,920 | 64,900 |
| 2008/03/24 | 3,880 | 4,080 | 3,880 | 3,950 | 100,700 |
| 2008/03/21 | 3,700 | 3,880 | 3,690 | 3,850 | 138,200 |
| 2008/03/19 | 3,830 | 3,890 | 3,680 | 3,730 | 139,000 |
| 2008/03/18 | 3,550 | 3,800 | 3,550 | 3,780 | 95,800 |
| 2008/03/17 | 3,800 | 3,820 | 3,460 | 3,560 | 110,900 |
| 2008/03/14 | 3,900 | 3,900 | 3,810 | 3,830 | 105,200 |
| 2008/03/13 | 3,900 | 3,980 | 3,850 | 3,950 | 112,800 |
| 2008/03/12 | 3,940 | 3,950 | 3,830 | 3,850 | 94,000 |
| 2008/03/11 | 3,840 | 3,890 | 3,760 | 3,810 | 65,200 |
| 2008/03/10 | 3,940 | 3,950 | 3,820 | 3,840 | 75,100 |
| 2008/03/07 | 3,830 | 3,890 | 3,780 | 3,890 | 120,400 |
| 2008/03/06 | 3,860 | 3,880 | 3,830 | 3,850 | 127,100 |
| 2008/03/05 | 3,900 | 3,930 | 3,850 | 3,870 | 83,300 |
| 2008/03/04 | 3,960 | 3,960 | 3,870 | 3,900 | 124,500 |
| 2008/03/03 | 4,010 | 4,040 | 3,950 | 3,960 | 96,700 |
| 2008/02/29 | 4,060 | 4,170 | 4,000 | 4,170 | 75,900 |
| 2008/02/28 | 4,250 | 4,250 | 4,140 | 4,150 | 97,800 |
| 2008/02/27 | 4,250 | 4,270 | 4,210 | 4,250 | 66,800 |
| 2008/02/26 | 4,380 | 4,400 | 4,240 | 4,240 | 45,800 |
| 2008/02/25 | 4,470 | 4,470 | 4,330 | 4,330 | 96,400 |
| 2008/02/22 | 4,500 | 4,510 | 4,400 | 4,420 | 54,200 |
| 2008/02/21 | 4,400 | 4,510 | 4,380 | 4,490 | 81,000 |
| 2008/02/20 | 4,520 | 4,520 | 4,360 | 4,380 | 63,300 |
| 2008/02/19 | 4,580 | 4,590 | 4,530 | 4,540 | 44,100 |
| 2008/02/18 | 4,600 | 4,620 | 4,550 | 4,560 | 52,500 |
| 2008/02/15 | 4,600 | 4,600 | 4,560 | 4,570 | 59,400 |
| 2008/02/14 | 4,640 | 4,650 | 4,570 | 4,600 | 71,100 |
| 2008/02/13 | 4,710 | 4,710 | 4,570 | 4,590 | 75,100 |
| 2008/02/12 | 4,730 | 4,730 | 4,600 | 4,670 | 83,200 |
| 2008/02/08 | 4,720 | 4,800 | 4,680 | 4,730 | 45,000 |
| 2008/02/07 | 4,680 | 4,770 | 4,660 | 4,720 | 74,000 |
| 2008/02/06 | 4,750 | 4,750 | 4,660 | 4,670 | 54,400 |
| 2008/02/05 | 4,840 | 4,950 | 4,750 | 4,800 | 70,500 |
| 2008/02/04 | 4,790 | 4,860 | 4,710 | 4,780 | 77,000 |
| 2008/02/01 | 4,820 | 4,830 | 4,720 | 4,780 | 73,300 |
| 2008/01/31 | 4,790 | 4,880 | 4,740 | 4,870 | 97,400 |
| 2008/01/30 | 5,060 | 5,060 | 4,850 | 4,890 | 78,100 |
| 2008/01/29 | 5,140 | 5,160 | 5,010 | 5,070 | 58,700 |
| 2008/01/28 | 5,090 | 5,100 | 4,970 | 4,990 | 55,400 |
| 2008/01/25 | 5,100 | 5,160 | 4,960 | 5,010 | 65,300 |
| 2008/01/24 | 4,650 | 4,920 | 4,650 | 4,860 | 76,700 |
| 2008/01/23 | 4,720 | 4,850 | 4,670 | 4,700 | 87,000 |
| 2008/01/22 | 4,740 | 4,770 | 4,570 | 4,570 | 64,900 |
| 2008/01/21 | 4,800 | 4,840 | 4,740 | 4,800 | 40,900 |
| 2008/01/18 | 4,730 | 4,960 | 4,680 | 4,900 | 76,500 |
| 2008/01/17 | 4,710 | 4,820 | 4,620 | 4,780 | 81,800 |
| 2008/01/16 | 4,720 | 4,830 | 4,650 | 4,660 | 117,800 |
| 2008/01/15 | 4,940 | 4,980 | 4,810 | 4,820 | 55,700 |
| 2008/01/11 | 4,890 | 4,980 | 4,840 | 4,920 | 74,800 |
| 2008/01/10 | 5,130 | 5,130 | 4,930 | 4,940 | 79,100 |
| 2008/01/09 | 4,870 | 5,190 | 4,870 | 5,170 | 93,400 |
| 2008/01/08 | 4,870 | 5,000 | 4,870 | 4,940 | 49,800 |
| 2008/01/07 | 4,860 | 5,000 | 4,840 | 4,960 | 69,600 |
| 2008/01/04 | 5,100 | 5,200 | 4,990 | 5,020 | 32,300 |