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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,960 | 4,980 | 4,910 | 4,950 | 28,800 |
| 2009/12/29 | 4,870 | 4,920 | 4,780 | 4,910 | 45,600 |
| 2009/12/28 | 4,930 | 4,950 | 4,860 | 4,860 | 36,300 |
| 2009/12/25 | 4,920 | 4,930 | 4,870 | 4,880 | 26,400 |
| 2009/12/24 | 4,940 | 4,960 | 4,920 | 4,960 | 18,800 |
| 2009/12/22 | 5,020 | 5,020 | 4,940 | 4,980 | 34,800 |
| 2009/12/21 | 4,980 | 5,000 | 4,970 | 4,970 | 41,400 |
| 2009/12/18 | 4,900 | 4,970 | 4,890 | 4,930 | 30,500 |
| 2009/12/17 | 4,950 | 4,980 | 4,910 | 4,980 | 39,300 |
| 2009/12/16 | 4,870 | 4,940 | 4,860 | 4,930 | 55,100 |
| 2009/12/15 | 4,860 | 4,910 | 4,800 | 4,820 | 42,900 |
| 2009/12/14 | 4,930 | 4,930 | 4,840 | 4,910 | 38,700 |
| 2009/12/11 | 4,900 | 4,950 | 4,880 | 4,940 | 62,100 |
| 2009/12/10 | 5,080 | 5,130 | 4,970 | 5,000 | 41,200 |
| 2009/12/09 | 4,930 | 5,050 | 4,890 | 5,030 | 47,700 |
| 2009/12/08 | 4,990 | 5,040 | 4,890 | 4,890 | 54,900 |
| 2009/12/07 | 5,000 | 5,070 | 5,000 | 5,030 | 36,300 |
| 2009/12/04 | 5,160 | 5,180 | 5,010 | 5,040 | 33,500 |
| 2009/12/03 | 5,220 | 5,260 | 5,130 | 5,180 | 70,000 |
| 2009/12/02 | 5,200 | 5,220 | 5,130 | 5,190 | 50,600 |
| 2009/12/01 | 5,240 | 5,340 | 5,150 | 5,240 | 57,700 |
| 2009/11/30 | 5,050 | 5,290 | 5,050 | 5,290 | 85,900 |
| 2009/11/27 | 4,890 | 5,080 | 4,870 | 5,060 | 120,800 |
| 2009/11/26 | 4,740 | 4,790 | 4,740 | 4,780 | 26,800 |
| 2009/11/25 | 4,700 | 4,800 | 4,660 | 4,790 | 37,000 |
| 2009/11/24 | 4,780 | 4,810 | 4,710 | 4,710 | 31,900 |
| 2009/11/20 | 4,830 | 4,830 | 4,740 | 4,810 | 22,100 |
| 2009/11/19 | 4,800 | 4,870 | 4,800 | 4,830 | 21,100 |
| 2009/11/18 | 4,780 | 4,850 | 4,710 | 4,850 | 36,600 |
| 2009/11/17 | 4,820 | 4,820 | 4,710 | 4,780 | 26,300 |
| 2009/11/16 | 4,770 | 4,830 | 4,730 | 4,810 | 30,200 |
| 2009/11/13 | 4,730 | 4,750 | 4,690 | 4,740 | 21,600 |
| 2009/11/12 | 4,770 | 4,770 | 4,670 | 4,730 | 34,400 |
| 2009/11/11 | 4,730 | 4,760 | 4,710 | 4,720 | 21,600 |
| 2009/11/10 | 4,790 | 4,790 | 4,710 | 4,720 | 33,000 |
| 2009/11/09 | 4,880 | 4,880 | 4,770 | 4,780 | 35,500 |
| 2009/11/06 | 4,870 | 4,900 | 4,790 | 4,880 | 42,900 |
| 2009/11/05 | 4,950 | 4,950 | 4,870 | 4,900 | 28,600 |
| 2009/11/04 | 4,950 | 4,950 | 4,880 | 4,940 | 42,300 |
| 2009/11/02 | 4,900 | 4,960 | 4,870 | 4,950 | 39,400 |
| 2009/10/30 | 4,870 | 4,930 | 4,830 | 4,890 | 34,200 |
| 2009/10/29 | 4,860 | 4,910 | 4,840 | 4,860 | 60,000 |
| 2009/10/28 | 4,830 | 4,910 | 4,820 | 4,860 | 23,800 |
| 2009/10/27 | 4,900 | 4,940 | 4,810 | 4,860 | 42,100 |
| 2009/10/26 | 4,890 | 4,960 | 4,880 | 4,930 | 49,500 |
| 2009/10/23 | 4,970 | 5,000 | 4,860 | 4,880 | 84,200 |
| 2009/10/22 | 5,030 | 5,070 | 4,930 | 4,970 | 53,100 |
| 2009/10/21 | 5,070 | 5,100 | 5,030 | 5,070 | 38,100 |
| 2009/10/20 | 5,090 | 5,130 | 5,040 | 5,130 | 33,100 |
| 2009/10/19 | 4,970 | 5,010 | 4,950 | 5,000 | 53,800 |
| 2009/10/16 | 5,060 | 5,070 | 5,020 | 5,060 | 28,400 |
| 2009/10/15 | 5,040 | 5,070 | 5,020 | 5,040 | 55,900 |
| 2009/10/14 | 5,020 | 5,070 | 5,010 | 5,050 | 47,500 |
| 2009/10/13 | 5,080 | 5,130 | 5,030 | 5,060 | 40,800 |
| 2009/10/09 | 5,050 | 5,090 | 4,960 | 5,030 | 38,100 |
| 2009/10/08 | 5,140 | 5,150 | 5,070 | 5,070 | 18,000 |
| 2009/10/07 | 5,120 | 5,180 | 5,050 | 5,140 | 33,600 |
| 2009/10/06 | 5,230 | 5,230 | 5,120 | 5,120 | 37,700 |
| 2009/10/05 | 5,150 | 5,270 | 5,150 | 5,260 | 39,800 |
| 2009/10/02 | 5,140 | 5,280 | 5,120 | 5,250 | 48,300 |
| 2009/10/01 | 5,340 | 5,360 | 5,160 | 5,190 | 41,300 |
| 2009/09/30 | 5,120 | 5,360 | 5,120 | 5,360 | 43,400 |
| 2009/09/29 | 5,300 | 5,300 | 5,170 | 5,190 | 25,700 |
| 2009/09/28 | 5,200 | 5,290 | 5,190 | 5,290 | 29,200 |
| 2009/09/25 | 5,300 | 5,310 | 5,210 | 5,260 | 20,500 |
| 2009/09/24 | 5,320 | 5,340 | 5,230 | 5,290 | 56,500 |
| 2009/09/18 | 5,170 | 5,220 | 5,100 | 5,220 | 45,900 |
| 2009/09/17 | 5,330 | 5,340 | 5,220 | 5,240 | 30,900 |
| 2009/09/16 | 5,460 | 5,460 | 5,300 | 5,320 | 40,600 |
| 2009/09/15 | 5,480 | 5,500 | 5,460 | 5,470 | 32,000 |
| 2009/09/14 | 5,430 | 5,460 | 5,380 | 5,440 | 21,100 |
| 2009/09/11 | 5,450 | 5,480 | 5,400 | 5,410 | 52,800 |
| 2009/09/10 | 5,330 | 5,430 | 5,330 | 5,410 | 30,800 |
| 2009/09/09 | 5,370 | 5,380 | 5,260 | 5,270 | 39,300 |
| 2009/09/08 | 5,420 | 5,430 | 5,350 | 5,360 | 30,700 |
| 2009/09/07 | 5,410 | 5,410 | 5,380 | 5,380 | 22,700 |
| 2009/09/04 | 5,350 | 5,380 | 5,330 | 5,360 | 27,700 |
| 2009/09/03 | 5,380 | 5,450 | 5,370 | 5,370 | 20,600 |
| 2009/09/02 | 5,400 | 5,420 | 5,310 | 5,420 | 57,800 |
| 2009/09/01 | 5,550 | 5,550 | 5,460 | 5,480 | 24,400 |
| 2009/08/31 | 5,560 | 5,600 | 5,520 | 5,540 | 35,200 |
| 2009/08/28 | 5,500 | 5,560 | 5,430 | 5,550 | 26,700 |
| 2009/08/27 | 5,460 | 5,530 | 5,430 | 5,480 | 28,900 |
| 2009/08/26 | 5,420 | 5,530 | 5,420 | 5,510 | 35,900 |
| 2009/08/25 | 5,530 | 5,570 | 5,470 | 5,520 | 37,400 |
| 2009/08/24 | 5,520 | 5,590 | 5,520 | 5,570 | 34,400 |
| 2009/08/21 | 5,430 | 5,490 | 5,400 | 5,450 | 35,600 |
| 2009/08/20 | 5,420 | 5,470 | 5,350 | 5,470 | 19,000 |
| 2009/08/19 | 5,340 | 5,400 | 5,330 | 5,380 | 21,400 |
| 2009/08/18 | 5,350 | 5,440 | 5,350 | 5,410 | 38,000 |
| 2009/08/17 | 5,420 | 5,470 | 5,390 | 5,430 | 34,500 |
| 2009/08/14 | 5,490 | 5,560 | 5,430 | 5,490 | 31,300 |
| 2009/08/13 | 5,500 | 5,550 | 5,500 | 5,550 | 41,900 |
| 2009/08/12 | 5,380 | 5,470 | 5,380 | 5,460 | 53,400 |
| 2009/08/11 | 5,380 | 5,440 | 5,360 | 5,370 | 44,800 |
| 2009/08/10 | 5,400 | 5,440 | 5,340 | 5,360 | 49,000 |
| 2009/08/07 | 5,300 | 5,370 | 5,240 | 5,350 | 62,000 |
| 2009/08/06 | 5,210 | 5,310 | 5,200 | 5,290 | 67,100 |
| 2009/08/05 | 5,120 | 5,220 | 5,100 | 5,200 | 70,800 |
| 2009/08/04 | 5,070 | 5,180 | 5,070 | 5,160 | 40,900 |
| 2009/08/03 | 5,130 | 5,130 | 5,060 | 5,120 | 54,200 |
| 2009/07/31 | 5,020 | 5,090 | 4,970 | 4,990 | 54,500 |
| 2009/07/30 | 5,100 | 5,190 | 5,040 | 5,040 | 80,800 |
| 2009/07/29 | 5,130 | 5,160 | 5,040 | 5,060 | 52,000 |
| 2009/07/28 | 5,220 | 5,220 | 5,140 | 5,190 | 24,900 |
| 2009/07/27 | 5,270 | 5,270 | 5,210 | 5,250 | 24,900 |
| 2009/07/24 | 5,280 | 5,290 | 5,240 | 5,270 | 29,400 |
| 2009/07/23 | 5,240 | 5,280 | 5,210 | 5,230 | 88,300 |
| 2009/07/22 | 5,290 | 5,310 | 5,250 | 5,300 | 47,300 |
| 2009/07/21 | 5,300 | 5,330 | 5,260 | 5,290 | 43,300 |
| 2009/07/17 | 5,250 | 5,310 | 5,230 | 5,290 | 41,000 |
| 2009/07/16 | 5,300 | 5,300 | 5,190 | 5,240 | 65,600 |
| 2009/07/15 | 5,200 | 5,320 | 5,150 | 5,290 | 93,500 |
| 2009/07/14 | 5,250 | 5,250 | 5,100 | 5,190 | 73,200 |
| 2009/07/13 | 5,280 | 5,280 | 5,210 | 5,250 | 33,800 |
| 2009/07/10 | 5,340 | 5,340 | 5,220 | 5,290 | 43,000 |
| 2009/07/09 | 5,330 | 5,330 | 5,190 | 5,310 | 49,600 |
| 2009/07/08 | 5,300 | 5,350 | 5,230 | 5,310 | 46,000 |
| 2009/07/07 | 5,150 | 5,300 | 5,150 | 5,290 | 62,000 |
| 2009/07/06 | 5,000 | 5,190 | 5,000 | 5,160 | 39,100 |
| 2009/07/03 | 4,960 | 5,140 | 4,960 | 5,100 | 40,400 |
| 2009/07/02 | 5,200 | 5,200 | 5,030 | 5,060 | 51,900 |
| 2009/07/01 | 5,100 | 5,190 | 5,080 | 5,080 | 47,200 |
| 2009/06/30 | 5,230 | 5,250 | 5,160 | 5,200 | 36,200 |
| 2009/06/29 | 5,170 | 5,250 | 5,150 | 5,190 | 42,700 |
| 2009/06/26 | 5,080 | 5,200 | 5,040 | 5,170 | 74,300 |
| 2009/06/25 | 5,010 | 5,080 | 4,970 | 5,050 | 42,800 |
| 2009/06/24 | 4,980 | 5,090 | 4,970 | 5,000 | 44,100 |
| 2009/06/23 | 5,090 | 5,100 | 4,980 | 5,040 | 44,400 |
| 2009/06/22 | 5,070 | 5,120 | 5,070 | 5,070 | 40,300 |
| 2009/06/19 | 4,980 | 5,040 | 4,950 | 5,020 | 38,600 |
| 2009/06/18 | 5,060 | 5,090 | 4,970 | 4,990 | 27,000 |
| 2009/06/17 | 4,960 | 5,060 | 4,870 | 5,030 | 77,700 |
| 2009/06/16 | 4,960 | 5,010 | 4,910 | 4,910 | 56,900 |
| 2009/06/15 | 5,010 | 5,040 | 4,960 | 5,020 | 32,300 |
| 2009/06/12 | 4,910 | 5,010 | 4,880 | 4,990 | 74,300 |
| 2009/06/11 | 4,970 | 4,990 | 4,930 | 4,940 | 49,600 |
| 2009/06/10 | 4,930 | 4,990 | 4,890 | 4,970 | 87,200 |
| 2009/06/09 | 4,890 | 4,930 | 4,860 | 4,880 | 35,100 |
| 2009/06/08 | 4,860 | 4,900 | 4,820 | 4,850 | 55,400 |
| 2009/06/05 | 4,860 | 4,870 | 4,770 | 4,770 | 72,300 |
| 2009/06/04 | 4,860 | 4,930 | 4,860 | 4,870 | 47,500 |
| 2009/06/03 | 4,900 | 4,930 | 4,890 | 4,900 | 39,200 |
| 2009/06/02 | 5,030 | 5,040 | 4,920 | 4,920 | 51,200 |
| 2009/06/01 | 4,960 | 4,980 | 4,900 | 4,940 | 57,200 |
| 2009/05/29 | 5,070 | 5,080 | 4,940 | 5,040 | 45,700 |
| 2009/05/28 | 5,260 | 5,290 | 5,080 | 5,080 | 78,700 |
| 2009/05/27 | 5,190 | 5,280 | 5,180 | 5,200 | 52,300 |
| 2009/05/26 | 5,160 | 5,200 | 5,120 | 5,160 | 28,300 |
| 2009/05/25 | 5,120 | 5,190 | 5,080 | 5,100 | 41,400 |
| 2009/05/22 | 5,090 | 5,140 | 5,040 | 5,110 | 52,300 |
| 2009/05/21 | 4,960 | 5,080 | 4,960 | 5,060 | 39,500 |
| 2009/05/20 | 5,000 | 5,030 | 4,920 | 5,030 | 49,500 |
| 2009/05/19 | 4,940 | 4,940 | 4,820 | 4,920 | 40,200 |
| 2009/05/18 | 4,920 | 4,940 | 4,830 | 4,850 | 48,100 |
| 2009/05/15 | 5,030 | 5,100 | 5,010 | 5,030 | 48,300 |
| 2009/05/14 | 5,010 | 5,170 | 5,010 | 5,010 | 57,400 |
| 2009/05/13 | 4,890 | 5,200 | 4,890 | 5,190 | 95,500 |
| 2009/05/12 | 4,840 | 4,920 | 4,840 | 4,880 | 47,400 |
| 2009/05/11 | 4,810 | 4,880 | 4,790 | 4,860 | 48,300 |
| 2009/05/08 | 4,880 | 4,890 | 4,820 | 4,830 | 47,300 |
| 2009/05/07 | 4,860 | 4,960 | 4,850 | 4,920 | 79,400 |
| 2009/05/01 | 4,790 | 4,910 | 4,760 | 4,910 | 91,400 |
| 2009/04/30 | 4,840 | 4,930 | 4,690 | 4,690 | 102,600 |
| 2009/04/28 | 4,820 | 4,900 | 4,800 | 4,850 | 65,700 |
| 2009/04/27 | 4,860 | 4,910 | 4,780 | 4,800 | 52,900 |
| 2009/04/24 | 4,970 | 5,020 | 4,850 | 4,860 | 70,400 |
| 2009/04/23 | 4,990 | 5,060 | 4,960 | 5,040 | 118,000 |
| 2009/04/22 | 4,860 | 4,890 | 4,810 | 4,840 | 58,200 |
| 2009/04/21 | 4,820 | 4,880 | 4,770 | 4,840 | 56,600 |
| 2009/04/20 | 4,900 | 4,910 | 4,830 | 4,830 | 43,300 |
| 2009/04/17 | 4,900 | 4,990 | 4,880 | 4,910 | 44,800 |
| 2009/04/16 | 5,010 | 5,030 | 4,900 | 4,940 | 89,300 |
| 2009/04/15 | 5,000 | 5,090 | 5,000 | 5,090 | 44,000 |
| 2009/04/14 | 5,050 | 5,090 | 5,010 | 5,040 | 35,100 |
| 2009/04/13 | 5,080 | 5,090 | 5,030 | 5,060 | 17,900 |
| 2009/04/10 | 5,200 | 5,200 | 5,080 | 5,110 | 38,500 |
| 2009/04/09 | 5,210 | 5,230 | 5,150 | 5,170 | 52,200 |
| 2009/04/08 | 5,110 | 5,160 | 5,080 | 5,130 | 37,700 |
| 2009/04/07 | 5,220 | 5,220 | 5,080 | 5,120 | 84,700 |
| 2009/04/06 | 5,240 | 5,240 | 5,090 | 5,120 | 37,800 |
| 2009/04/03 | 5,260 | 5,280 | 5,060 | 5,090 | 71,800 |
| 2009/04/02 | 5,260 | 5,390 | 5,200 | 5,300 | 62,000 |
| 2009/04/01 | 5,340 | 5,340 | 5,160 | 5,190 | 52,800 |
| 2009/03/31 | 5,370 | 5,450 | 5,160 | 5,240 | 54,100 |
| 2009/03/30 | 5,470 | 5,680 | 5,450 | 5,490 | 47,400 |
| 2009/03/27 | 5,740 | 5,740 | 5,530 | 5,570 | 49,500 |
| 2009/03/26 | 5,380 | 5,700 | 5,380 | 5,640 | 96,800 |
| 2009/03/25 | 5,490 | 5,640 | 5,390 | 5,620 | 128,900 |
| 2009/03/24 | 5,350 | 5,350 | 5,200 | 5,300 | 87,200 |
| 2009/03/23 | 5,160 | 5,280 | 5,160 | 5,270 | 88,400 |
| 2009/03/19 | 5,330 | 5,330 | 5,230 | 5,260 | 72,100 |
| 2009/03/18 | 5,030 | 5,250 | 4,990 | 5,200 | 87,800 |
| 2009/03/17 | 5,120 | 5,120 | 5,000 | 5,030 | 66,300 |
| 2009/03/16 | 4,910 | 5,070 | 4,910 | 4,970 | 59,500 |
| 2009/03/13 | 4,920 | 5,130 | 4,860 | 4,940 | 110,100 |
| 2009/03/12 | 5,060 | 5,060 | 4,830 | 4,930 | 129,500 |
| 2009/03/11 | 5,280 | 5,380 | 5,040 | 5,060 | 97,800 |
| 2009/03/10 | 5,420 | 5,420 | 5,270 | 5,270 | 52,600 |
| 2009/03/09 | 5,590 | 5,590 | 5,410 | 5,410 | 75,100 |
| 2009/03/06 | 5,630 | 5,630 | 5,470 | 5,490 | 89,000 |
| 2009/03/05 | 5,670 | 5,730 | 5,580 | 5,630 | 95,100 |
| 2009/03/04 | 5,800 | 5,810 | 5,600 | 5,610 | 98,900 |
| 2009/03/03 | 5,970 | 6,020 | 5,870 | 5,900 | 65,400 |
| 2009/03/02 | 5,990 | 6,070 | 5,850 | 6,070 | 57,300 |
| 2009/02/27 | 5,870 | 6,050 | 5,840 | 6,000 | 56,500 |
| 2009/02/26 | 5,880 | 5,960 | 5,860 | 5,910 | 71,800 |
| 2009/02/25 | 5,850 | 5,930 | 5,700 | 5,800 | 114,600 |
| 2009/02/24 | 5,950 | 5,970 | 5,810 | 5,870 | 90,200 |
| 2009/02/23 | 5,960 | 6,040 | 5,890 | 5,940 | 90,400 |
| 2009/02/20 | 6,130 | 6,180 | 6,020 | 6,050 | 69,200 |
| 2009/02/19 | 5,950 | 6,210 | 5,950 | 6,040 | 95,900 |
| 2009/02/18 | 6,280 | 6,280 | 5,990 | 5,990 | 106,500 |
| 2009/02/17 | 6,170 | 6,360 | 6,100 | 6,290 | 98,100 |
| 2009/02/16 | 6,240 | 6,240 | 6,090 | 6,140 | 92,600 |
| 2009/02/13 | 6,170 | 6,290 | 6,000 | 6,220 | 222,400 |
| 2009/02/12 | 5,710 | 6,050 | 5,710 | 6,030 | 111,500 |
| 2009/02/10 | 5,890 | 5,950 | 5,690 | 5,710 | 121,700 |
| 2009/02/09 | 5,910 | 6,000 | 5,820 | 5,840 | 62,700 |
| 2009/02/06 | 6,200 | 6,200 | 5,950 | 5,970 | 71,900 |
| 2009/02/05 | 6,200 | 6,200 | 6,050 | 6,120 | 60,400 |
| 2009/02/04 | 6,100 | 6,170 | 5,920 | 6,150 | 82,100 |
| 2009/02/03 | 6,150 | 6,240 | 6,110 | 6,110 | 68,200 |
| 2009/02/02 | 6,290 | 6,440 | 6,200 | 6,300 | 63,800 |
| 2009/01/30 | 6,070 | 6,270 | 5,940 | 6,270 | 82,200 |
| 2009/01/29 | 5,870 | 6,020 | 5,820 | 6,020 | 84,200 |
| 2009/01/28 | 6,040 | 6,040 | 5,690 | 5,710 | 146,200 |
| 2009/01/27 | 5,660 | 5,950 | 5,650 | 5,930 | 199,100 |
| 2009/01/26 | 5,280 | 5,520 | 5,240 | 5,420 | 60,700 |
| 2009/01/23 | 5,550 | 5,550 | 5,270 | 5,280 | 72,700 |
| 2009/01/22 | 5,430 | 5,630 | 5,430 | 5,560 | 104,000 |
| 2009/01/21 | 5,320 | 5,410 | 5,320 | 5,330 | 50,400 |
| 2009/01/20 | 5,540 | 5,570 | 5,430 | 5,490 | 31,800 |
| 2009/01/19 | 5,660 | 5,660 | 5,430 | 5,490 | 38,200 |
| 2009/01/16 | 5,570 | 5,660 | 5,570 | 5,590 | 62,700 |
| 2009/01/15 | 5,700 | 5,700 | 5,570 | 5,630 | 64,300 |
| 2009/01/14 | 5,610 | 5,720 | 5,600 | 5,690 | 49,500 |
| 2009/01/13 | 5,640 | 5,810 | 5,410 | 5,590 | 200,500 |
| 2009/01/09 | 5,770 | 5,950 | 5,770 | 5,800 | 122,700 |
| 2009/01/08 | 5,820 | 5,990 | 5,690 | 5,720 | 136,500 |
| 2009/01/07 | 6,250 | 6,310 | 5,940 | 6,000 | 131,300 |
| 2009/01/06 | 6,520 | 6,540 | 6,290 | 6,300 | 73,400 |
| 2009/01/05 | 6,700 | 6,750 | 6,520 | 6,520 | 27,700 |