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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,465 | 3,555 | 3,415 | 3,540 | 85,400 |
| 2013/12/27 | 3,330 | 3,440 | 3,325 | 3,440 | 52,900 |
| 2013/12/26 | 3,255 | 3,325 | 3,255 | 3,315 | 29,500 |
| 2013/12/25 | 3,245 | 3,265 | 3,205 | 3,235 | 69,900 |
| 2013/12/24 | 3,260 | 3,270 | 3,220 | 3,245 | 64,600 |
| 2013/12/20 | 3,335 | 3,335 | 3,265 | 3,275 | 64,700 |
| 2013/12/19 | 3,330 | 3,355 | 3,290 | 3,320 | 77,900 |
| 2013/12/18 | 3,310 | 3,335 | 3,295 | 3,320 | 37,600 |
| 2013/12/17 | 3,300 | 3,350 | 3,295 | 3,335 | 63,600 |
| 2013/12/16 | 3,335 | 3,350 | 3,295 | 3,295 | 32,100 |
| 2013/12/13 | 3,335 | 3,405 | 3,315 | 3,350 | 73,700 |
| 2013/12/12 | 3,400 | 3,420 | 3,370 | 3,405 | 37,800 |
| 2013/12/11 | 3,410 | 3,420 | 3,370 | 3,390 | 35,300 |
| 2013/12/10 | 3,445 | 3,445 | 3,400 | 3,435 | 49,700 |
| 2013/12/09 | 3,425 | 3,435 | 3,400 | 3,435 | 24,000 |
| 2013/12/06 | 3,385 | 3,430 | 3,375 | 3,420 | 32,500 |
| 2013/12/05 | 3,415 | 3,420 | 3,350 | 3,355 | 50,100 |
| 2013/12/04 | 3,400 | 3,460 | 3,385 | 3,435 | 52,000 |
| 2013/12/03 | 3,470 | 3,475 | 3,405 | 3,405 | 33,100 |
| 2013/12/02 | 3,410 | 3,460 | 3,405 | 3,445 | 42,900 |
| 2013/11/29 | 3,425 | 3,445 | 3,400 | 3,415 | 46,100 |
| 2013/11/28 | 3,440 | 3,460 | 3,370 | 3,385 | 40,200 |
| 2013/11/27 | 3,440 | 3,470 | 3,425 | 3,440 | 54,200 |
| 2013/11/26 | 3,365 | 3,475 | 3,350 | 3,455 | 85,800 |
| 2013/11/25 | 3,320 | 3,380 | 3,305 | 3,370 | 53,100 |
| 2013/11/22 | 3,320 | 3,320 | 3,275 | 3,290 | 27,800 |
| 2013/11/21 | 3,285 | 3,305 | 3,275 | 3,290 | 36,300 |
| 2013/11/20 | 3,295 | 3,320 | 3,280 | 3,290 | 22,500 |
| 2013/11/19 | 3,310 | 3,335 | 3,290 | 3,310 | 28,100 |
| 2013/11/18 | 3,360 | 3,360 | 3,305 | 3,340 | 37,500 |
| 2013/11/15 | 3,365 | 3,370 | 3,325 | 3,345 | 34,600 |
| 2013/11/14 | 3,310 | 3,360 | 3,300 | 3,340 | 38,500 |
| 2013/11/13 | 3,320 | 3,325 | 3,255 | 3,280 | 35,900 |
| 2013/11/12 | 3,260 | 3,325 | 3,235 | 3,305 | 65,000 |
| 2013/11/11 | 3,265 | 3,280 | 3,230 | 3,245 | 42,400 |
| 2013/11/08 | 3,260 | 3,275 | 3,245 | 3,265 | 28,700 |
| 2013/11/07 | 3,285 | 3,315 | 3,265 | 3,275 | 27,200 |
| 2013/11/06 | 3,250 | 3,310 | 3,240 | 3,290 | 47,300 |
| 2013/11/05 | 3,365 | 3,365 | 3,210 | 3,230 | 67,200 |
| 2013/11/01 | 3,415 | 3,415 | 3,310 | 3,310 | 58,200 |
| 2013/10/31 | 3,390 | 3,410 | 3,355 | 3,410 | 60,000 |
| 2013/10/30 | 3,420 | 3,440 | 3,355 | 3,365 | 82,100 |
| 2013/10/29 | 3,410 | 3,435 | 3,350 | 3,415 | 60,200 |
| 2013/10/28 | 3,370 | 3,375 | 3,315 | 3,365 | 37,800 |
| 2013/10/25 | 3,395 | 3,395 | 3,330 | 3,340 | 33,100 |
| 2013/10/24 | 3,365 | 3,380 | 3,335 | 3,360 | 31,500 |
| 2013/10/23 | 3,415 | 3,435 | 3,360 | 3,365 | 25,100 |
| 2013/10/22 | 3,470 | 3,480 | 3,390 | 3,415 | 28,100 |
| 2013/10/21 | 3,480 | 3,495 | 3,455 | 3,470 | 21,000 |
| 2013/10/18 | 3,455 | 3,480 | 3,445 | 3,480 | 21,300 |
| 2013/10/17 | 3,470 | 3,475 | 3,420 | 3,445 | 19,300 |
| 2013/10/16 | 3,460 | 3,465 | 3,420 | 3,445 | 28,400 |
| 2013/10/15 | 3,465 | 3,485 | 3,435 | 3,460 | 18,600 |
| 2013/10/11 | 3,435 | 3,500 | 3,435 | 3,465 | 52,600 |
| 2013/10/10 | 3,430 | 3,430 | 3,375 | 3,415 | 31,100 |
| 2013/10/09 | 3,405 | 3,420 | 3,365 | 3,420 | 39,500 |
| 2013/10/08 | 3,345 | 3,435 | 3,315 | 3,410 | 79,600 |
| 2013/10/07 | 3,345 | 3,355 | 3,255 | 3,300 | 40,200 |
| 2013/10/04 | 3,350 | 3,380 | 3,305 | 3,345 | 45,500 |
| 2013/10/03 | 3,360 | 3,425 | 3,360 | 3,370 | 53,500 |
| 2013/10/02 | 3,380 | 3,400 | 3,355 | 3,390 | 50,400 |
| 2013/10/01 | 3,365 | 3,395 | 3,350 | 3,350 | 30,000 |
| 2013/09/30 | 3,400 | 3,420 | 3,360 | 3,390 | 35,000 |
| 2013/09/27 | 3,415 | 3,435 | 3,400 | 3,405 | 56,600 |
| 2013/09/26 | 3,385 | 3,410 | 3,340 | 3,410 | 38,800 |
| 2013/09/25 | 3,430 | 3,435 | 3,385 | 3,410 | 37,400 |
| 2013/09/24 | 3,425 | 3,430 | 3,385 | 3,430 | 44,100 |
| 2013/09/20 | 3,460 | 3,470 | 3,410 | 3,425 | 47,500 |
| 2013/09/19 | 3,440 | 3,445 | 3,390 | 3,445 | 41,000 |
| 2013/09/18 | 3,435 | 3,440 | 3,400 | 3,415 | 48,700 |
| 2013/09/17 | 3,480 | 3,480 | 3,440 | 3,440 | 21,700 |
| 2013/09/13 | 3,480 | 3,495 | 3,430 | 3,480 | 47,700 |
| 2013/09/12 | 3,485 | 3,500 | 3,430 | 3,445 | 34,200 |
| 2013/09/11 | 3,470 | 3,500 | 3,450 | 3,485 | 21,300 |
| 2013/09/10 | 3,480 | 3,485 | 3,430 | 3,460 | 55,700 |
| 2013/09/09 | 3,500 | 3,550 | 3,430 | 3,490 | 42,500 |
| 2013/09/06 | 3,500 | 3,515 | 3,405 | 3,435 | 37,300 |
| 2013/09/05 | 3,440 | 3,525 | 3,400 | 3,525 | 66,700 |
| 2013/09/04 | 3,425 | 3,435 | 3,355 | 3,425 | 28,400 |
| 2013/09/03 | 3,410 | 3,475 | 3,375 | 3,425 | 36,400 |
| 2013/09/02 | 3,350 | 3,410 | 3,310 | 3,385 | 36,000 |
| 2013/08/30 | 3,405 | 3,440 | 3,350 | 3,375 | 63,100 |
| 2013/08/29 | 3,390 | 3,400 | 3,340 | 3,380 | 49,200 |
| 2013/08/28 | 3,440 | 3,465 | 3,385 | 3,410 | 36,900 |
| 2013/08/27 | 3,450 | 3,540 | 3,450 | 3,510 | 41,900 |
| 2013/08/26 | 3,510 | 3,520 | 3,430 | 3,455 | 35,300 |
| 2013/08/23 | 3,480 | 3,530 | 3,455 | 3,510 | 28,400 |
| 2013/08/22 | 3,460 | 3,525 | 3,445 | 3,475 | 36,600 |
| 2013/08/21 | 3,545 | 3,560 | 3,450 | 3,515 | 32,800 |
| 2013/08/20 | 3,570 | 3,605 | 3,550 | 3,555 | 18,400 |
| 2013/08/19 | 3,620 | 3,625 | 3,535 | 3,570 | 28,800 |
| 2013/08/16 | 3,670 | 3,670 | 3,610 | 3,615 | 22,700 |
| 2013/08/15 | 3,730 | 3,730 | 3,655 | 3,665 | 10,700 |
| 2013/08/14 | 3,690 | 3,725 | 3,650 | 3,725 | 31,800 |
| 2013/08/13 | 3,715 | 3,715 | 3,605 | 3,685 | 27,200 |
| 2013/08/12 | 3,630 | 3,700 | 3,630 | 3,645 | 41,700 |
| 2013/08/09 | 3,635 | 3,665 | 3,590 | 3,630 | 51,100 |
| 2013/08/08 | 3,765 | 3,775 | 3,680 | 3,685 | 28,300 |
| 2013/08/07 | 3,835 | 3,890 | 3,705 | 3,715 | 44,700 |
| 2013/08/06 | 3,795 | 3,880 | 3,740 | 3,840 | 39,800 |
| 2013/08/05 | 3,815 | 3,855 | 3,785 | 3,830 | 23,900 |
| 2013/08/02 | 3,785 | 3,875 | 3,675 | 3,875 | 57,900 |
| 2013/08/01 | 3,715 | 3,750 | 3,675 | 3,750 | 29,200 |
| 2013/07/31 | 3,770 | 3,820 | 3,630 | 3,715 | 91,900 |
| 2013/07/30 | 3,560 | 3,665 | 3,550 | 3,630 | 55,300 |
| 2013/07/29 | 3,650 | 3,650 | 3,540 | 3,565 | 41,700 |
| 2013/07/26 | 3,715 | 3,880 | 3,685 | 3,685 | 50,900 |
| 2013/07/25 | 3,910 | 3,910 | 3,640 | 3,765 | 58,900 |
| 2013/07/24 | 3,920 | 3,920 | 3,865 | 3,900 | 26,100 |
| 2013/07/23 | 3,900 | 3,920 | 3,860 | 3,920 | 23,400 |
| 2013/07/22 | 3,900 | 3,925 | 3,830 | 3,900 | 33,200 |
| 2013/07/19 | 3,940 | 3,945 | 3,840 | 3,885 | 102,000 |
| 2013/07/18 | 3,940 | 3,950 | 3,890 | 3,920 | 38,400 |
| 2013/07/17 | 3,925 | 3,955 | 3,870 | 3,915 | 57,600 |
| 2013/07/16 | 3,945 | 4,005 | 3,910 | 3,920 | 55,700 |
| 2013/07/12 | 3,985 | 4,040 | 3,955 | 3,975 | 47,000 |
| 2013/07/11 | 3,975 | 4,075 | 3,940 | 3,985 | 59,900 |
| 2013/07/10 | 3,925 | 3,985 | 3,920 | 3,980 | 76,700 |
| 2013/07/09 | 3,920 | 3,995 | 3,905 | 3,970 | 71,400 |
| 2013/07/08 | 3,880 | 3,960 | 3,875 | 3,875 | 64,300 |
| 2013/07/05 | 3,845 | 3,860 | 3,820 | 3,845 | 45,200 |
| 2013/07/04 | 3,840 | 3,885 | 3,820 | 3,860 | 48,900 |
| 2013/07/03 | 3,855 | 3,855 | 3,780 | 3,825 | 94,100 |
| 2013/07/02 | 3,850 | 3,895 | 3,815 | 3,870 | 117,400 |
| 2013/07/01 | 3,765 | 3,830 | 3,730 | 3,820 | 153,300 |
| 2013/06/28 | 3,780 | 3,825 | 3,730 | 3,760 | 116,300 |
| 2013/06/27 | 3,725 | 3,775 | 3,655 | 3,760 | 121,500 |
| 2013/06/26 | 3,675 | 3,695 | 3,610 | 3,670 | 88,500 |
| 2013/06/25 | 3,740 | 3,805 | 3,610 | 3,660 | 149,900 |
| 2013/06/24 | 3,865 | 3,895 | 3,745 | 3,755 | 147,400 |
| 2013/06/21 | 3,805 | 3,875 | 3,780 | 3,860 | 157,900 |
| 2013/06/20 | 3,875 | 3,955 | 3,855 | 3,905 | 186,300 |
| 2013/06/19 | 3,930 | 3,945 | 3,825 | 3,875 | 158,300 |
| 2013/06/18 | 3,950 | 3,950 | 3,860 | 3,920 | 119,100 |
| 2013/06/17 | 3,850 | 3,955 | 3,800 | 3,930 | 129,900 |
| 2013/06/14 | 3,910 | 4,000 | 3,870 | 3,910 | 102,700 |
| 2013/06/13 | 3,955 | 4,025 | 3,850 | 3,865 | 120,100 |
| 2013/06/12 | 3,890 | 4,070 | 3,800 | 4,060 | 124,500 |
| 2013/06/11 | 3,975 | 4,060 | 3,840 | 3,930 | 153,500 |
| 2013/06/10 | 3,755 | 4,145 | 3,755 | 4,045 | 302,400 |
| 2013/06/07 | 3,680 | 3,835 | 3,620 | 3,690 | 163,500 |
| 2013/06/06 | 3,770 | 3,820 | 3,610 | 3,695 | 142,000 |
| 2013/06/05 | 3,990 | 4,000 | 3,790 | 3,795 | 94,500 |
| 2013/06/04 | 3,960 | 4,030 | 3,865 | 3,920 | 159,200 |
| 2013/06/03 | 3,885 | 4,065 | 3,840 | 4,000 | 221,400 |
| 2013/05/31 | 3,665 | 3,940 | 3,655 | 3,890 | 319,500 |
| 2013/05/30 | 3,510 | 3,570 | 3,415 | 3,445 | 58,000 |
| 2013/05/29 | 3,480 | 3,580 | 3,445 | 3,530 | 90,100 |
| 2013/05/28 | 3,380 | 3,480 | 3,285 | 3,395 | 74,700 |
| 2013/05/27 | 3,480 | 3,480 | 3,380 | 3,445 | 63,300 |
| 2013/05/24 | 3,410 | 3,560 | 3,375 | 3,515 | 100,200 |
| 2013/05/23 | 3,620 | 3,725 | 3,370 | 3,370 | 133,600 |
| 2013/05/22 | 3,745 | 3,770 | 3,685 | 3,685 | 42,700 |
| 2013/05/21 | 3,800 | 3,820 | 3,665 | 3,725 | 74,900 |
| 2013/05/20 | 3,710 | 3,790 | 3,710 | 3,740 | 46,500 |
| 2013/05/17 | 3,650 | 3,695 | 3,635 | 3,670 | 52,900 |
| 2013/05/16 | 3,600 | 3,710 | 3,575 | 3,640 | 127,600 |
| 2013/05/15 | 3,660 | 3,730 | 3,590 | 3,595 | 128,300 |
| 2013/05/14 | 3,630 | 3,850 | 3,610 | 3,665 | 149,900 |
| 2013/05/13 | 3,615 | 3,650 | 3,550 | 3,610 | 59,800 |
| 2013/05/10 | 3,635 | 3,685 | 3,595 | 3,610 | 78,500 |
| 2013/05/09 | 3,660 | 3,665 | 3,585 | 3,585 | 43,300 |
| 2013/05/08 | 3,590 | 3,665 | 3,585 | 3,640 | 75,500 |
| 2013/05/07 | 3,550 | 3,600 | 3,530 | 3,585 | 87,700 |
| 2013/05/02 | 3,545 | 3,545 | 3,480 | 3,510 | 68,700 |
| 2013/05/01 | 3,560 | 3,565 | 3,465 | 3,490 | 121,200 |
| 2013/04/30 | 3,555 | 3,630 | 3,555 | 3,600 | 72,500 |
| 2013/04/26 | 3,620 | 3,640 | 3,525 | 3,555 | 117,500 |
| 2013/04/25 | 3,625 | 3,715 | 3,625 | 3,640 | 98,500 |
| 2013/04/24 | 3,730 | 3,780 | 3,640 | 3,695 | 111,900 |
| 2013/04/23 | 3,680 | 3,760 | 3,620 | 3,735 | 144,200 |
| 2013/04/22 | 3,650 | 3,735 | 3,620 | 3,620 | 137,800 |
| 2013/04/19 | 3,660 | 3,740 | 3,620 | 3,720 | 55,200 |
| 2013/04/18 | 3,685 | 3,720 | 3,625 | 3,660 | 71,800 |
| 2013/04/17 | 3,880 | 3,950 | 3,610 | 3,665 | 158,700 |
| 2013/04/16 | 3,870 | 3,990 | 3,775 | 3,880 | 121,300 |
| 2013/04/15 | 3,920 | 4,070 | 3,830 | 3,860 | 159,200 |
| 2013/04/12 | 3,800 | 3,940 | 3,745 | 3,895 | 141,900 |
| 2013/04/11 | 3,685 | 3,840 | 3,675 | 3,760 | 101,200 |
| 2013/04/10 | 3,525 | 3,710 | 3,480 | 3,685 | 107,900 |
| 2013/04/09 | 3,465 | 3,505 | 3,415 | 3,480 | 113,200 |
| 2013/04/08 | 3,400 | 3,505 | 3,355 | 3,440 | 105,500 |
| 2013/04/05 | 3,235 | 3,420 | 3,190 | 3,335 | 152,000 |
| 2013/04/04 | 3,200 | 3,275 | 3,050 | 3,185 | 92,600 |
| 2013/04/03 | 3,055 | 3,245 | 3,055 | 3,235 | 74,800 |
| 2013/04/02 | 3,150 | 3,170 | 3,110 | 3,120 | 101,300 |
| 2013/04/01 | 3,210 | 3,235 | 3,160 | 3,175 | 54,700 |
| 2013/03/29 | 3,235 | 3,255 | 3,175 | 3,205 | 43,200 |
| 2013/03/28 | 3,225 | 3,280 | 3,195 | 3,240 | 96,100 |
| 2013/03/27 | 3,110 | 3,210 | 3,085 | 3,210 | 68,300 |
| 2013/03/26 | 3,105 | 3,140 | 3,105 | 3,130 | 50,600 |
| 2013/03/25 | 3,120 | 3,160 | 3,080 | 3,120 | 84,300 |
| 2013/03/22 | 3,160 | 3,165 | 3,045 | 3,045 | 71,800 |
| 2013/03/21 | 3,050 | 3,165 | 3,050 | 3,155 | 81,100 |
| 2013/03/19 | 3,010 | 3,080 | 3,005 | 3,030 | 68,000 |
| 2013/03/18 | 3,060 | 3,065 | 2,990 | 2,990 | 47,800 |
| 2013/03/15 | 2,983 | 3,055 | 2,967 | 3,055 | 144,900 |
| 2013/03/14 | 2,919 | 2,966 | 2,880 | 2,964 | 136,800 |
| 2013/03/13 | 2,867 | 2,897 | 2,845 | 2,883 | 171,700 |
| 2013/03/12 | 2,864 | 2,904 | 2,835 | 2,866 | 139,100 |
| 2013/03/11 | 2,872 | 2,880 | 2,820 | 2,864 | 81,800 |
| 2013/03/08 | 2,836 | 2,866 | 2,820 | 2,849 | 100,600 |
| 2013/03/07 | 2,829 | 2,849 | 2,817 | 2,833 | 41,400 |
| 2013/03/06 | 2,829 | 2,840 | 2,807 | 2,829 | 41,900 |
| 2013/03/05 | 2,813 | 2,876 | 2,813 | 2,827 | 89,000 |
| 2013/03/04 | 2,845 | 2,845 | 2,803 | 2,813 | 65,400 |
| 2013/03/01 | 2,805 | 2,849 | 2,784 | 2,813 | 75,200 |
| 2013/02/28 | 2,785 | 2,802 | 2,762 | 2,792 | 75,200 |
| 2013/02/27 | 2,793 | 2,843 | 2,775 | 2,781 | 101,900 |
| 2013/02/26 | 2,812 | 2,826 | 2,789 | 2,803 | 52,200 |
| 2013/02/25 | 2,870 | 2,870 | 2,808 | 2,812 | 136,400 |
| 2013/02/22 | 2,859 | 2,859 | 2,808 | 2,847 | 91,800 |
| 2013/02/21 | 2,800 | 2,878 | 2,797 | 2,835 | 95,100 |
| 2013/02/20 | 2,755 | 2,815 | 2,737 | 2,797 | 91,700 |
| 2013/02/19 | 2,771 | 2,771 | 2,725 | 2,738 | 52,500 |
| 2013/02/18 | 2,789 | 2,798 | 2,728 | 2,743 | 74,200 |
| 2013/02/15 | 2,732 | 2,768 | 2,686 | 2,732 | 118,800 |
| 2013/02/14 | 2,732 | 2,766 | 2,675 | 2,717 | 104,400 |
| 2013/02/13 | 2,780 | 2,786 | 2,672 | 2,692 | 98,800 |
| 2013/02/12 | 2,866 | 2,866 | 2,778 | 2,779 | 119,000 |
| 2013/02/08 | 2,880 | 2,881 | 2,826 | 2,850 | 63,500 |
| 2013/02/07 | 2,900 | 2,914 | 2,875 | 2,894 | 107,300 |
| 2013/02/06 | 2,888 | 2,937 | 2,871 | 2,911 | 57,000 |
| 2013/02/05 | 2,974 | 2,996 | 2,888 | 2,888 | 120,700 |
| 2013/02/04 | 2,993 | 3,020 | 2,965 | 3,020 | 97,200 |
| 2013/02/01 | 3,050 | 3,070 | 2,988 | 3,005 | 76,700 |
| 2013/01/31 | 2,970 | 3,025 | 2,940 | 3,000 | 122,800 |
| 2013/01/30 | 3,020 | 3,025 | 2,990 | 2,999 | 65,300 |
| 2013/01/29 | 2,960 | 3,025 | 2,960 | 3,020 | 72,600 |
| 2013/01/28 | 2,980 | 2,987 | 2,950 | 2,970 | 62,500 |
| 2013/01/25 | 2,957 | 3,015 | 2,953 | 2,979 | 78,400 |
| 2013/01/24 | 2,970 | 2,979 | 2,937 | 2,971 | 94,100 |
| 2013/01/23 | 2,991 | 3,070 | 2,991 | 3,000 | 88,800 |
| 2013/01/22 | 3,040 | 3,070 | 2,991 | 3,020 | 126,300 |
| 2013/01/21 | 3,025 | 3,050 | 3,005 | 3,030 | 103,700 |
| 2013/01/18 | 2,963 | 3,000 | 2,927 | 2,997 | 134,100 |
| 2013/01/17 | 2,876 | 2,940 | 2,871 | 2,928 | 139,000 |
| 2013/01/16 | 2,887 | 2,900 | 2,850 | 2,869 | 111,100 |
| 2013/01/15 | 2,877 | 2,889 | 2,852 | 2,889 | 102,200 |
| 2013/01/11 | 2,869 | 2,887 | 2,839 | 2,876 | 72,800 |
| 2013/01/10 | 2,838 | 2,901 | 2,785 | 2,839 | 96,900 |
| 2013/01/09 | 2,789 | 2,828 | 2,750 | 2,819 | 79,600 |
| 2013/01/08 | 2,781 | 2,839 | 2,764 | 2,789 | 68,700 |
| 2013/01/07 | 2,812 | 2,830 | 2,766 | 2,781 | 67,600 |
| 2013/01/04 | 2,706 | 2,819 | 2,706 | 2,808 | 107,300 |