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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,045 | 4,080 | 4,030 | 4,050 | 32,500 |
| 2010/12/29 | 3,960 | 4,050 | 3,950 | 4,045 | 33,000 |
| 2010/12/28 | 3,965 | 3,980 | 3,945 | 3,960 | 30,100 |
| 2010/12/27 | 4,025 | 4,025 | 3,975 | 3,990 | 29,800 |
| 2010/12/24 | 4,065 | 4,100 | 3,995 | 4,035 | 43,900 |
| 2010/12/22 | 4,090 | 4,100 | 4,050 | 4,055 | 33,700 |
| 2010/12/21 | 4,060 | 4,105 | 4,050 | 4,060 | 47,500 |
| 2010/12/20 | 4,080 | 4,120 | 4,030 | 4,045 | 68,800 |
| 2010/12/17 | 4,030 | 4,060 | 3,990 | 4,030 | 62,500 |
| 2010/12/16 | 4,050 | 4,080 | 4,035 | 4,055 | 49,000 |
| 2010/12/15 | 4,035 | 4,115 | 4,035 | 4,080 | 75,300 |
| 2010/12/14 | 3,970 | 4,010 | 3,950 | 4,010 | 47,400 |
| 2010/12/13 | 3,905 | 3,955 | 3,900 | 3,945 | 39,700 |
| 2010/12/10 | 3,865 | 3,925 | 3,860 | 3,875 | 68,200 |
| 2010/12/09 | 3,830 | 3,845 | 3,805 | 3,835 | 39,000 |
| 2010/12/08 | 3,805 | 3,835 | 3,795 | 3,830 | 73,000 |
| 2010/12/07 | 3,815 | 3,815 | 3,750 | 3,800 | 64,300 |
| 2010/12/06 | 3,770 | 3,845 | 3,770 | 3,810 | 77,800 |
| 2010/12/03 | 3,815 | 3,835 | 3,800 | 3,800 | 34,300 |
| 2010/12/02 | 3,845 | 3,845 | 3,785 | 3,795 | 28,700 |
| 2010/12/01 | 3,770 | 3,840 | 3,770 | 3,815 | 25,500 |
| 2010/11/30 | 3,810 | 3,845 | 3,805 | 3,805 | 65,600 |
| 2010/11/29 | 3,740 | 3,830 | 3,730 | 3,780 | 45,700 |
| 2010/11/26 | 3,720 | 3,815 | 3,720 | 3,780 | 42,400 |
| 2010/11/25 | 3,790 | 3,800 | 3,735 | 3,735 | 48,000 |
| 2010/11/24 | 3,840 | 3,860 | 3,790 | 3,790 | 58,600 |
| 2010/11/22 | 3,835 | 3,900 | 3,835 | 3,870 | 20,200 |
| 2010/11/19 | 3,870 | 3,870 | 3,805 | 3,835 | 31,800 |
| 2010/11/18 | 3,825 | 3,845 | 3,810 | 3,840 | 19,500 |
| 2010/11/17 | 3,805 | 3,845 | 3,780 | 3,830 | 34,200 |
| 2010/11/16 | 3,835 | 3,850 | 3,800 | 3,825 | 27,700 |
| 2010/11/15 | 3,810 | 3,850 | 3,790 | 3,840 | 28,900 |
| 2010/11/12 | 3,795 | 3,845 | 3,755 | 3,785 | 25,600 |
| 2010/11/11 | 3,835 | 3,855 | 3,775 | 3,810 | 44,700 |
| 2010/11/10 | 3,795 | 3,865 | 3,785 | 3,860 | 57,000 |
| 2010/11/09 | 3,715 | 3,795 | 3,715 | 3,770 | 32,100 |
| 2010/11/08 | 3,810 | 3,810 | 3,715 | 3,735 | 47,200 |
| 2010/11/05 | 3,800 | 3,850 | 3,765 | 3,780 | 37,200 |
| 2010/11/04 | 3,740 | 3,820 | 3,740 | 3,785 | 42,900 |
| 2010/11/02 | 3,710 | 3,735 | 3,670 | 3,725 | 33,400 |
| 2010/11/01 | 3,695 | 3,730 | 3,685 | 3,705 | 27,700 |
| 2010/10/29 | 3,605 | 3,710 | 3,480 | 3,700 | 70,000 |
| 2010/10/28 | 3,690 | 3,730 | 3,660 | 3,670 | 93,300 |
| 2010/10/27 | 3,665 | 3,725 | 3,650 | 3,685 | 59,600 |
| 2010/10/26 | 3,600 | 3,705 | 3,600 | 3,675 | 70,900 |
| 2010/10/25 | 3,650 | 3,675 | 3,550 | 3,560 | 66,000 |
| 2010/10/22 | 3,685 | 3,745 | 3,685 | 3,720 | 36,900 |
| 2010/10/21 | 3,720 | 3,735 | 3,670 | 3,715 | 45,100 |
| 2010/10/20 | 3,775 | 3,775 | 3,700 | 3,720 | 30,900 |
| 2010/10/19 | 3,735 | 3,840 | 3,730 | 3,765 | 53,300 |
| 2010/10/18 | 3,670 | 3,740 | 3,670 | 3,740 | 31,600 |
| 2010/10/15 | 3,690 | 3,755 | 3,660 | 3,665 | 39,000 |
| 2010/10/14 | 3,695 | 3,750 | 3,660 | 3,675 | 77,100 |
| 2010/10/13 | 3,650 | 3,760 | 3,640 | 3,715 | 88,600 |
| 2010/10/12 | 3,670 | 3,675 | 3,575 | 3,580 | 63,400 |
| 2010/10/08 | 3,700 | 3,700 | 3,615 | 3,620 | 66,500 |
| 2010/10/07 | 3,765 | 3,815 | 3,720 | 3,735 | 29,900 |
| 2010/10/06 | 3,865 | 3,870 | 3,760 | 3,765 | 32,000 |
| 2010/10/05 | 3,750 | 3,885 | 3,750 | 3,865 | 48,100 |
| 2010/10/04 | 3,870 | 3,870 | 3,760 | 3,770 | 29,800 |
| 2010/10/01 | 3,885 | 3,900 | 3,855 | 3,900 | 23,400 |
| 2010/09/30 | 3,950 | 3,965 | 3,870 | 3,885 | 30,900 |
| 2010/09/29 | 3,970 | 3,975 | 3,925 | 3,965 | 35,100 |
| 2010/09/28 | 4,055 | 4,075 | 4,025 | 4,040 | 22,700 |
| 2010/09/27 | 4,020 | 4,080 | 3,975 | 4,080 | 34,000 |
| 2010/09/24 | 4,100 | 4,105 | 4,005 | 4,010 | 51,600 |
| 2010/09/22 | 4,175 | 4,175 | 4,090 | 4,090 | 24,500 |
| 2010/09/21 | 4,195 | 4,195 | 4,120 | 4,170 | 25,600 |
| 2010/09/17 | 4,150 | 4,180 | 4,150 | 4,160 | 20,600 |
| 2010/09/16 | 4,235 | 4,235 | 4,155 | 4,160 | 27,600 |
| 2010/09/15 | 4,210 | 4,255 | 4,205 | 4,230 | 27,600 |
| 2010/09/14 | 4,255 | 4,275 | 4,205 | 4,225 | 29,300 |
| 2010/09/13 | 4,320 | 4,325 | 4,270 | 4,285 | 29,100 |
| 2010/09/10 | 4,350 | 4,360 | 4,305 | 4,325 | 34,900 |
| 2010/09/09 | 4,375 | 4,380 | 4,320 | 4,330 | 28,900 |
| 2010/09/08 | 4,425 | 4,435 | 4,350 | 4,375 | 27,900 |
| 2010/09/07 | 4,445 | 4,465 | 4,425 | 4,465 | 22,200 |
| 2010/09/06 | 4,430 | 4,460 | 4,425 | 4,445 | 15,600 |
| 2010/09/03 | 4,405 | 4,440 | 4,385 | 4,400 | 18,400 |
| 2010/09/02 | 4,420 | 4,420 | 4,370 | 4,375 | 21,600 |
| 2010/09/01 | 4,410 | 4,415 | 4,350 | 4,415 | 31,900 |
| 2010/08/31 | 4,450 | 4,470 | 4,405 | 4,445 | 28,700 |
| 2010/08/30 | 4,460 | 4,500 | 4,430 | 4,455 | 24,200 |
| 2010/08/27 | 4,340 | 4,430 | 4,340 | 4,415 | 31,200 |
| 2010/08/26 | 4,340 | 4,370 | 4,320 | 4,370 | 22,000 |
| 2010/08/25 | 4,350 | 4,380 | 4,320 | 4,350 | 22,500 |
| 2010/08/24 | 4,360 | 4,370 | 4,330 | 4,355 | 22,000 |
| 2010/08/23 | 4,330 | 4,375 | 4,330 | 4,365 | 20,700 |
| 2010/08/20 | 4,345 | 4,375 | 4,320 | 4,330 | 33,700 |
| 2010/08/19 | 4,370 | 4,450 | 4,355 | 4,395 | 64,000 |
| 2010/08/18 | 4,370 | 4,370 | 4,230 | 4,340 | 35,000 |
| 2010/08/17 | 4,350 | 4,395 | 4,340 | 4,385 | 11,700 |
| 2010/08/16 | 4,355 | 4,385 | 4,330 | 4,360 | 17,600 |
| 2010/08/13 | 4,380 | 4,400 | 4,345 | 4,375 | 29,700 |
| 2010/08/12 | 4,300 | 4,400 | 4,300 | 4,380 | 28,300 |
| 2010/08/11 | 4,400 | 4,410 | 4,320 | 4,335 | 26,900 |
| 2010/08/10 | 4,475 | 4,475 | 4,390 | 4,410 | 35,500 |
| 2010/08/09 | 4,450 | 4,460 | 4,380 | 4,425 | 23,400 |
| 2010/08/06 | 4,390 | 4,460 | 4,385 | 4,455 | 29,400 |
| 2010/08/05 | 4,345 | 4,400 | 4,325 | 4,390 | 39,700 |
| 2010/08/04 | 4,365 | 4,365 | 4,315 | 4,325 | 31,700 |
| 2010/08/03 | 4,385 | 4,425 | 4,360 | 4,365 | 23,600 |
| 2010/08/02 | 4,400 | 4,410 | 4,375 | 4,375 | 30,300 |
| 2010/07/30 | 4,485 | 4,485 | 4,405 | 4,425 | 36,100 |
| 2010/07/29 | 4,520 | 4,520 | 4,475 | 4,485 | 25,000 |
| 2010/07/28 | 4,580 | 4,610 | 4,510 | 4,540 | 42,900 |
| 2010/07/27 | 4,520 | 4,600 | 4,505 | 4,580 | 21,900 |
| 2010/07/26 | 4,580 | 4,580 | 4,515 | 4,525 | 27,700 |
| 2010/07/23 | 4,575 | 4,600 | 4,555 | 4,565 | 27,700 |
| 2010/07/22 | 4,580 | 4,605 | 4,560 | 4,575 | 34,700 |
| 2010/07/21 | 4,510 | 4,615 | 4,480 | 4,585 | 40,200 |
| 2010/07/20 | 4,440 | 4,520 | 4,440 | 4,480 | 25,000 |
| 2010/07/16 | 4,495 | 4,495 | 4,440 | 4,475 | 27,100 |
| 2010/07/15 | 4,545 | 4,545 | 4,470 | 4,495 | 37,300 |
| 2010/07/14 | 4,580 | 4,580 | 4,500 | 4,520 | 28,900 |
| 2010/07/13 | 4,530 | 4,575 | 4,460 | 4,545 | 64,800 |
| 2010/07/12 | 4,630 | 4,630 | 4,485 | 4,495 | 35,600 |
| 2010/07/09 | 4,650 | 4,655 | 4,600 | 4,605 | 31,400 |
| 2010/07/08 | 4,640 | 4,640 | 4,580 | 4,640 | 33,400 |
| 2010/07/07 | 4,580 | 4,620 | 4,540 | 4,590 | 56,900 |
| 2010/07/06 | 4,550 | 4,580 | 4,540 | 4,575 | 24,900 |
| 2010/07/05 | 4,545 | 4,600 | 4,545 | 4,560 | 27,200 |
| 2010/07/02 | 4,535 | 4,585 | 4,520 | 4,580 | 45,200 |
| 2010/07/01 | 4,480 | 4,550 | 4,475 | 4,485 | 65,000 |
| 2010/06/30 | 4,630 | 4,630 | 4,470 | 4,495 | 85,800 |
| 2010/06/29 | 4,675 | 4,690 | 4,600 | 4,635 | 75,200 |
| 2010/06/28 | 4,425 | 4,735 | 4,425 | 4,685 | 176,500 |
| 2010/06/25 | 4,390 | 4,425 | 4,370 | 4,425 | 49,500 |
| 2010/06/24 | 4,400 | 4,445 | 4,390 | 4,400 | 43,000 |
| 2010/06/23 | 4,435 | 4,450 | 4,415 | 4,425 | 53,300 |
| 2010/06/22 | 4,435 | 4,475 | 4,420 | 4,455 | 60,200 |
| 2010/06/21 | 4,500 | 4,500 | 4,435 | 4,435 | 69,500 |
| 2010/06/18 | 4,480 | 4,505 | 4,440 | 4,450 | 56,300 |
| 2010/06/17 | 4,495 | 4,500 | 4,470 | 4,470 | 29,900 |
| 2010/06/16 | 4,490 | 4,520 | 4,450 | 4,485 | 72,200 |
| 2010/06/15 | 4,550 | 4,555 | 4,470 | 4,495 | 53,200 |
| 2010/06/14 | 4,620 | 4,625 | 4,555 | 4,565 | 24,700 |
| 2010/06/11 | 4,630 | 4,630 | 4,560 | 4,565 | 39,400 |
| 2010/06/10 | 4,640 | 4,640 | 4,560 | 4,560 | 33,400 |
| 2010/06/09 | 4,570 | 4,600 | 4,530 | 4,595 | 63,100 |
| 2010/06/08 | 4,530 | 4,625 | 4,500 | 4,615 | 71,000 |
| 2010/06/07 | 4,610 | 4,615 | 4,505 | 4,510 | 74,300 |
| 2010/06/04 | 4,730 | 4,730 | 4,645 | 4,650 | 54,200 |
| 2010/06/03 | 4,730 | 4,735 | 4,665 | 4,675 | 58,100 |
| 2010/06/02 | 4,665 | 4,750 | 4,645 | 4,730 | 86,900 |
| 2010/06/01 | 4,695 | 4,765 | 4,655 | 4,665 | 84,400 |
| 2010/05/31 | 4,700 | 4,715 | 4,680 | 4,690 | 73,800 |
| 2010/05/28 | 4,800 | 4,800 | 4,710 | 4,720 | 65,300 |
| 2010/05/27 | 4,855 | 4,865 | 4,755 | 4,770 | 62,300 |
| 2010/05/26 | 4,925 | 4,955 | 4,875 | 4,890 | 68,400 |
| 2010/05/25 | 4,820 | 5,000 | 4,820 | 4,950 | 72,800 |
| 2010/05/24 | 4,945 | 5,010 | 4,835 | 4,845 | 69,100 |
| 2010/05/21 | 5,010 | 5,050 | 4,920 | 4,940 | 65,600 |
| 2010/05/20 | 5,060 | 5,140 | 5,060 | 5,110 | 63,800 |
| 2010/05/19 | 5,140 | 5,190 | 5,120 | 5,150 | 30,800 |
| 2010/05/18 | 5,140 | 5,200 | 5,130 | 5,180 | 42,800 |
| 2010/05/17 | 5,120 | 5,210 | 5,050 | 5,190 | 66,000 |
| 2010/05/14 | 5,210 | 5,220 | 5,110 | 5,110 | 45,500 |
| 2010/05/13 | 5,260 | 5,260 | 5,210 | 5,210 | 29,200 |
| 2010/05/12 | 5,250 | 5,270 | 5,210 | 5,210 | 47,700 |
| 2010/05/11 | 5,260 | 5,280 | 5,190 | 5,200 | 34,400 |
| 2010/05/10 | 5,120 | 5,220 | 5,090 | 5,210 | 52,600 |
| 2010/05/07 | 5,030 | 5,130 | 5,000 | 5,080 | 53,400 |
| 2010/05/06 | 5,310 | 5,360 | 5,120 | 5,180 | 79,900 |
| 2010/04/30 | 5,220 | 5,330 | 5,210 | 5,300 | 56,500 |
| 2010/04/28 | 5,090 | 5,130 | 5,060 | 5,110 | 33,500 |
| 2010/04/27 | 5,230 | 5,230 | 5,140 | 5,160 | 34,200 |
| 2010/04/26 | 5,200 | 5,230 | 5,190 | 5,210 | 28,000 |
| 2010/04/23 | 5,090 | 5,170 | 5,080 | 5,150 | 36,900 |
| 2010/04/22 | 5,150 | 5,150 | 5,000 | 5,070 | 71,600 |
| 2010/04/21 | 5,150 | 5,190 | 5,110 | 5,150 | 57,100 |
| 2010/04/20 | 5,060 | 5,150 | 5,050 | 5,150 | 52,700 |
| 2010/04/19 | 4,950 | 5,060 | 4,940 | 5,050 | 70,000 |
| 2010/04/16 | 4,920 | 4,940 | 4,895 | 4,935 | 24,600 |
| 2010/04/15 | 4,890 | 4,925 | 4,865 | 4,920 | 29,800 |
| 2010/04/14 | 4,900 | 4,915 | 4,880 | 4,890 | 18,400 |
| 2010/04/13 | 4,930 | 4,945 | 4,880 | 4,910 | 37,500 |
| 2010/04/12 | 4,945 | 4,950 | 4,915 | 4,930 | 31,200 |
| 2010/04/09 | 4,890 | 4,945 | 4,890 | 4,930 | 28,000 |
| 2010/04/08 | 4,920 | 4,930 | 4,890 | 4,930 | 20,500 |
| 2010/04/07 | 4,925 | 4,960 | 4,895 | 4,920 | 38,500 |
| 2010/04/06 | 4,875 | 4,930 | 4,865 | 4,910 | 60,600 |
| 2010/04/05 | 4,885 | 4,895 | 4,850 | 4,855 | 35,300 |
| 2010/04/02 | 4,915 | 4,915 | 4,845 | 4,865 | 24,800 |
| 2010/04/01 | 4,845 | 4,890 | 4,845 | 4,870 | 24,500 |
| 2010/03/31 | 4,875 | 4,920 | 4,850 | 4,880 | 46,500 |
| 2010/03/30 | 4,835 | 4,875 | 4,810 | 4,875 | 34,400 |
| 2010/03/29 | 4,825 | 4,835 | 4,795 | 4,800 | 29,700 |
| 2010/03/26 | 4,855 | 4,865 | 4,820 | 4,850 | 30,800 |
| 2010/03/25 | 4,850 | 4,865 | 4,815 | 4,830 | 50,200 |
| 2010/03/24 | 4,860 | 4,875 | 4,850 | 4,865 | 30,500 |
| 2010/03/23 | 4,900 | 4,910 | 4,855 | 4,860 | 41,300 |
| 2010/03/19 | 4,910 | 4,920 | 4,895 | 4,915 | 25,900 |
| 2010/03/18 | 4,900 | 4,910 | 4,875 | 4,905 | 26,300 |
| 2010/03/17 | 4,880 | 4,910 | 4,815 | 4,900 | 64,600 |
| 2010/03/16 | 4,885 | 4,920 | 4,880 | 4,880 | 20,100 |
| 2010/03/15 | 4,900 | 4,920 | 4,890 | 4,895 | 16,600 |
| 2010/03/12 | 4,930 | 4,930 | 4,885 | 4,900 | 31,800 |
| 2010/03/11 | 4,970 | 4,970 | 4,880 | 4,895 | 27,600 |
| 2010/03/10 | 4,965 | 4,980 | 4,915 | 4,920 | 22,000 |
| 2010/03/09 | 4,965 | 4,965 | 4,930 | 4,935 | 24,100 |
| 2010/03/08 | 4,975 | 5,000 | 4,925 | 4,930 | 38,600 |
| 2010/03/05 | 5,010 | 5,030 | 4,970 | 4,975 | 19,600 |
| 2010/03/04 | 4,995 | 5,040 | 4,980 | 5,010 | 25,200 |
| 2010/03/03 | 5,030 | 5,050 | 4,995 | 5,050 | 28,500 |
| 2010/03/02 | 5,060 | 5,090 | 5,000 | 5,070 | 61,700 |
| 2010/03/01 | 4,980 | 5,040 | 4,875 | 5,030 | 41,200 |
| 2010/02/26 | 4,895 | 4,950 | 4,895 | 4,910 | 26,300 |
| 2010/02/25 | 4,865 | 4,965 | 4,855 | 4,950 | 34,000 |
| 2010/02/24 | 4,900 | 4,915 | 4,860 | 4,890 | 41,000 |
| 2010/02/23 | 4,900 | 4,920 | 4,865 | 4,880 | 21,000 |
| 2010/02/22 | 4,845 | 4,920 | 4,845 | 4,900 | 32,800 |
| 2010/02/19 | 4,880 | 4,900 | 4,850 | 4,850 | 22,700 |
| 2010/02/18 | 4,930 | 4,935 | 4,860 | 4,875 | 43,600 |
| 2010/02/17 | 4,975 | 4,995 | 4,945 | 4,975 | 37,300 |
| 2010/02/16 | 4,870 | 4,990 | 4,855 | 4,930 | 34,900 |
| 2010/02/15 | 4,900 | 4,900 | 4,835 | 4,850 | 16,800 |
| 2010/02/12 | 4,900 | 4,900 | 4,830 | 4,865 | 27,200 |
| 2010/02/10 | 4,875 | 4,885 | 4,830 | 4,840 | 41,300 |
| 2010/02/09 | 4,895 | 4,925 | 4,875 | 4,900 | 35,600 |
| 2010/02/08 | 4,900 | 4,930 | 4,890 | 4,910 | 33,000 |
| 2010/02/05 | 4,960 | 4,965 | 4,880 | 4,900 | 38,800 |
| 2010/02/04 | 4,910 | 4,935 | 4,860 | 4,920 | 27,700 |
| 2010/02/03 | 4,860 | 4,915 | 4,860 | 4,865 | 31,000 |
| 2010/02/02 | 4,855 | 4,895 | 4,830 | 4,885 | 21,200 |
| 2010/02/01 | 4,920 | 4,925 | 4,820 | 4,900 | 37,400 |
| 2010/01/29 | 4,955 | 4,975 | 4,915 | 4,920 | 31,300 |
| 2010/01/28 | 4,990 | 5,020 | 4,935 | 4,990 | 38,900 |
| 2010/01/27 | 5,030 | 5,040 | 4,980 | 4,990 | 29,600 |
| 2010/01/26 | 5,140 | 5,140 | 5,060 | 5,070 | 41,800 |
| 2010/01/25 | 5,140 | 5,150 | 5,020 | 5,070 | 45,300 |
| 2010/01/22 | 5,030 | 5,050 | 4,990 | 5,050 | 28,400 |
| 2010/01/21 | 4,965 | 5,040 | 4,960 | 5,030 | 25,600 |
| 2010/01/20 | 5,000 | 5,030 | 4,975 | 5,020 | 14,200 |
| 2010/01/19 | 4,995 | 5,040 | 4,990 | 5,010 | 11,600 |
| 2010/01/18 | 5,000 | 5,040 | 4,995 | 5,020 | 16,900 |
| 2010/01/15 | 4,980 | 5,020 | 4,960 | 4,990 | 31,700 |
| 2010/01/14 | 5,000 | 5,030 | 4,990 | 5,030 | 22,100 |
| 2010/01/13 | 5,050 | 5,090 | 5,030 | 5,030 | 21,400 |
| 2010/01/12 | 4,965 | 5,070 | 4,965 | 5,010 | 40,500 |
| 2010/01/08 | 5,040 | 5,040 | 4,965 | 5,040 | 31,500 |
| 2010/01/07 | 4,995 | 5,050 | 4,980 | 5,050 | 37,900 |
| 2010/01/06 | 5,020 | 5,020 | 4,900 | 4,955 | 25,600 |
| 2010/01/05 | 5,030 | 5,040 | 4,960 | 4,970 | 41,700 |
| 2010/01/04 | 4,880 | 5,000 | 4,880 | 4,955 | 27,500 |