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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,130 | 3,150 | 3,110 | 3,145 | 32,400 |
| 2015/12/29 | 3,110 | 3,145 | 3,055 | 3,125 | 30,300 |
| 2015/12/28 | 3,030 | 3,125 | 3,030 | 3,115 | 54,900 |
| 2015/12/25 | 3,110 | 3,120 | 3,045 | 3,055 | 31,700 |
| 2015/12/24 | 3,165 | 3,195 | 3,140 | 3,145 | 29,600 |
| 2015/12/22 | 3,155 | 3,175 | 3,120 | 3,165 | 44,100 |
| 2015/12/21 | 3,150 | 3,165 | 3,100 | 3,160 | 69,300 |
| 2015/12/18 | 3,135 | 3,195 | 3,120 | 3,130 | 74,500 |
| 2015/12/17 | 3,095 | 3,175 | 3,085 | 3,165 | 90,400 |
| 2015/12/16 | 3,050 | 3,075 | 3,015 | 3,045 | 74,400 |
| 2015/12/15 | 3,065 | 3,070 | 3,025 | 3,040 | 56,500 |
| 2015/12/14 | 3,025 | 3,075 | 3,005 | 3,065 | 54,500 |
| 2015/12/11 | 3,100 | 3,105 | 3,055 | 3,095 | 121,300 |
| 2015/12/10 | 3,060 | 3,085 | 3,020 | 3,030 | 101,200 |
| 2015/12/09 | 2,919 | 3,045 | 2,919 | 3,035 | 150,200 |
| 2015/12/08 | 2,929 | 2,938 | 2,884 | 2,915 | 87,600 |
| 2015/12/07 | 2,948 | 2,964 | 2,924 | 2,929 | 56,700 |
| 2015/12/04 | 2,932 | 2,970 | 2,912 | 2,933 | 68,400 |
| 2015/12/03 | 2,973 | 2,993 | 2,935 | 2,982 | 80,400 |
| 2015/12/02 | 2,957 | 3,010 | 2,957 | 2,995 | 87,400 |
| 2015/12/01 | 2,880 | 2,951 | 2,862 | 2,939 | 96,400 |
| 2015/11/30 | 2,905 | 2,905 | 2,844 | 2,854 | 79,700 |
| 2015/11/27 | 2,935 | 2,948 | 2,910 | 2,915 | 69,700 |
| 2015/11/26 | 2,939 | 2,953 | 2,925 | 2,927 | 52,800 |
| 2015/11/25 | 2,906 | 2,960 | 2,887 | 2,933 | 80,600 |
| 2015/11/24 | 2,947 | 2,947 | 2,888 | 2,905 | 94,200 |
| 2015/11/20 | 2,989 | 2,989 | 2,932 | 2,947 | 61,500 |
| 2015/11/19 | 3,005 | 3,015 | 2,971 | 2,982 | 49,400 |
| 2015/11/18 | 3,045 | 3,075 | 2,965 | 2,972 | 82,100 |
| 2015/11/17 | 2,966 | 3,050 | 2,964 | 3,045 | 119,900 |
| 2015/11/16 | 2,896 | 2,947 | 2,871 | 2,926 | 81,100 |
| 2015/11/13 | 2,966 | 2,975 | 2,931 | 2,931 | 54,300 |
| 2015/11/12 | 2,974 | 3,000 | 2,951 | 2,987 | 70,800 |
| 2015/11/11 | 2,970 | 3,000 | 2,950 | 2,989 | 80,600 |
| 2015/11/10 | 3,000 | 3,000 | 2,964 | 2,981 | 84,700 |
| 2015/11/09 | 3,060 | 3,075 | 2,999 | 3,020 | 152,600 |
| 2015/11/06 | 3,040 | 3,095 | 3,040 | 3,065 | 80,800 |
| 2015/11/05 | 3,065 | 3,115 | 3,030 | 3,095 | 74,500 |
| 2015/11/04 | 2,999 | 3,145 | 2,999 | 3,035 | 109,500 |
| 2015/11/02 | 2,951 | 3,070 | 2,951 | 3,025 | 143,900 |
| 2015/10/30 | 2,986 | 2,997 | 2,956 | 2,979 | 94,900 |
| 2015/10/29 | 3,010 | 3,010 | 2,971 | 2,987 | 141,200 |
| 2015/10/28 | 3,010 | 3,010 | 2,977 | 3,005 | 63,100 |
| 2015/10/27 | 3,000 | 3,040 | 2,995 | 2,999 | 70,500 |
| 2015/10/26 | 3,060 | 3,060 | 3,000 | 3,010 | 53,800 |
| 2015/10/23 | 3,065 | 3,065 | 3,030 | 3,045 | 75,100 |
| 2015/10/22 | 3,020 | 3,050 | 2,990 | 3,035 | 90,000 |
| 2015/10/21 | 2,961 | 3,025 | 2,951 | 3,025 | 95,600 |
| 2015/10/20 | 3,000 | 3,015 | 2,960 | 2,963 | 38,500 |
| 2015/10/19 | 2,990 | 3,015 | 2,951 | 2,989 | 53,400 |
| 2015/10/16 | 2,978 | 3,015 | 2,977 | 2,990 | 61,300 |
| 2015/10/15 | 2,920 | 2,985 | 2,911 | 2,948 | 60,900 |
| 2015/10/14 | 2,951 | 2,975 | 2,928 | 2,940 | 55,700 |
| 2015/10/13 | 2,966 | 3,010 | 2,949 | 2,971 | 102,200 |
| 2015/10/09 | 2,861 | 2,965 | 2,834 | 2,965 | 124,600 |
| 2015/10/08 | 2,854 | 2,885 | 2,811 | 2,818 | 158,900 |
| 2015/10/07 | 2,898 | 2,919 | 2,847 | 2,886 | 81,300 |
| 2015/10/06 | 2,830 | 2,908 | 2,823 | 2,881 | 145,600 |
| 2015/10/05 | 2,759 | 2,798 | 2,746 | 2,798 | 84,600 |
| 2015/10/02 | 2,720 | 2,775 | 2,695 | 2,733 | 90,700 |
| 2015/10/01 | 2,705 | 2,760 | 2,657 | 2,732 | 56,700 |
| 2015/09/30 | 2,624 | 2,695 | 2,590 | 2,687 | 139,500 |
| 2015/09/29 | 2,666 | 2,672 | 2,620 | 2,624 | 165,400 |
| 2015/09/28 | 2,760 | 2,809 | 2,672 | 2,702 | 142,100 |
| 2015/09/25 | 2,692 | 2,766 | 2,677 | 2,760 | 93,100 |
| 2015/09/24 | 2,704 | 2,743 | 2,685 | 2,688 | 78,900 |
| 2015/09/18 | 2,787 | 2,803 | 2,734 | 2,766 | 120,400 |
| 2015/09/17 | 2,800 | 2,808 | 2,763 | 2,802 | 76,900 |
| 2015/09/16 | 2,926 | 2,926 | 2,790 | 2,800 | 86,700 |
| 2015/09/15 | 2,910 | 2,945 | 2,868 | 2,886 | 65,100 |
| 2015/09/14 | 2,919 | 2,938 | 2,875 | 2,905 | 82,200 |
| 2015/09/11 | 2,849 | 2,906 | 2,843 | 2,883 | 98,300 |
| 2015/09/10 | 2,822 | 2,936 | 2,780 | 2,899 | 130,400 |
| 2015/09/09 | 2,755 | 2,826 | 2,727 | 2,823 | 91,500 |
| 2015/09/08 | 2,757 | 2,757 | 2,695 | 2,700 | 73,800 |
| 2015/09/07 | 2,720 | 2,772 | 2,684 | 2,756 | 82,600 |
| 2015/09/04 | 2,729 | 2,782 | 2,707 | 2,732 | 67,400 |
| 2015/09/03 | 2,756 | 2,783 | 2,701 | 2,707 | 75,100 |
| 2015/09/02 | 2,750 | 2,826 | 2,710 | 2,734 | 84,300 |
| 2015/09/01 | 2,840 | 2,841 | 2,750 | 2,750 | 76,000 |
| 2015/08/31 | 2,930 | 2,937 | 2,850 | 2,854 | 98,900 |
| 2015/08/28 | 2,932 | 2,932 | 2,843 | 2,904 | 112,200 |
| 2015/08/27 | 2,864 | 2,917 | 2,817 | 2,832 | 110,300 |
| 2015/08/26 | 2,723 | 2,782 | 2,723 | 2,766 | 127,200 |
| 2015/08/25 | 2,820 | 2,891 | 2,717 | 2,717 | 147,000 |
| 2015/08/24 | 2,969 | 2,982 | 2,905 | 2,906 | 101,700 |
| 2015/08/21 | 3,065 | 3,085 | 3,030 | 3,030 | 79,900 |
| 2015/08/20 | 3,180 | 3,210 | 3,120 | 3,130 | 67,400 |
| 2015/08/19 | 3,235 | 3,260 | 3,170 | 3,180 | 67,500 |
| 2015/08/18 | 3,285 | 3,295 | 3,230 | 3,250 | 39,900 |
| 2015/08/17 | 3,220 | 3,280 | 3,210 | 3,270 | 51,400 |
| 2015/08/14 | 3,190 | 3,245 | 3,160 | 3,205 | 90,200 |
| 2015/08/13 | 3,090 | 3,180 | 3,090 | 3,165 | 60,400 |
| 2015/08/12 | 3,165 | 3,165 | 3,080 | 3,105 | 69,000 |
| 2015/08/11 | 3,180 | 3,195 | 3,130 | 3,135 | 65,000 |
| 2015/08/10 | 3,155 | 3,185 | 3,130 | 3,180 | 58,400 |
| 2015/08/07 | 3,130 | 3,165 | 3,100 | 3,120 | 38,500 |
| 2015/08/06 | 3,190 | 3,210 | 3,140 | 3,140 | 43,000 |
| 2015/08/05 | 3,155 | 3,195 | 3,145 | 3,180 | 65,000 |
| 2015/08/04 | 3,070 | 3,150 | 3,070 | 3,150 | 58,800 |
| 2015/08/03 | 3,095 | 3,140 | 3,045 | 3,055 | 47,700 |
| 2015/07/31 | 3,125 | 3,125 | 3,070 | 3,100 | 41,700 |
| 2015/07/30 | 3,070 | 3,110 | 3,055 | 3,095 | 38,300 |
| 2015/07/29 | 3,045 | 3,100 | 3,040 | 3,075 | 34,200 |
| 2015/07/28 | 3,045 | 3,090 | 3,030 | 3,075 | 50,200 |
| 2015/07/27 | 3,120 | 3,125 | 3,065 | 3,085 | 38,500 |
| 2015/07/24 | 3,160 | 3,165 | 3,135 | 3,150 | 24,800 |
| 2015/07/23 | 3,135 | 3,165 | 3,120 | 3,150 | 27,800 |
| 2015/07/22 | 3,130 | 3,160 | 3,130 | 3,135 | 27,500 |
| 2015/07/21 | 3,175 | 3,175 | 3,130 | 3,155 | 56,000 |
| 2015/07/17 | 3,180 | 3,205 | 3,115 | 3,165 | 44,900 |
| 2015/07/16 | 3,200 | 3,220 | 3,150 | 3,175 | 72,700 |
| 2015/07/15 | 3,150 | 3,190 | 3,135 | 3,175 | 55,000 |
| 2015/07/14 | 3,135 | 3,165 | 3,120 | 3,135 | 51,100 |
| 2015/07/13 | 3,025 | 3,100 | 3,020 | 3,090 | 40,500 |
| 2015/07/10 | 3,035 | 3,060 | 3,000 | 3,005 | 60,600 |
| 2015/07/09 | 2,922 | 3,020 | 2,900 | 3,010 | 85,500 |
| 2015/07/08 | 3,030 | 3,050 | 2,971 | 2,971 | 101,900 |
| 2015/07/07 | 3,060 | 3,095 | 3,050 | 3,070 | 50,300 |
| 2015/07/06 | 3,025 | 3,045 | 3,005 | 3,020 | 42,800 |
| 2015/07/03 | 3,060 | 3,060 | 3,030 | 3,035 | 38,400 |
| 2015/07/02 | 3,115 | 3,115 | 3,055 | 3,065 | 39,800 |
| 2015/07/01 | 3,070 | 3,095 | 3,025 | 3,045 | 45,400 |
| 2015/06/30 | 3,065 | 3,090 | 3,050 | 3,060 | 71,400 |
| 2015/06/29 | 3,070 | 3,085 | 3,055 | 3,055 | 55,900 |
| 2015/06/26 | 3,120 | 3,125 | 3,090 | 3,100 | 43,300 |
| 2015/06/25 | 3,180 | 3,185 | 3,105 | 3,105 | 66,800 |
| 2015/06/24 | 3,210 | 3,240 | 3,180 | 3,190 | 49,200 |
| 2015/06/23 | 3,200 | 3,200 | 3,165 | 3,190 | 39,100 |
| 2015/06/22 | 3,205 | 3,215 | 3,155 | 3,175 | 65,400 |
| 2015/06/19 | 3,185 | 3,200 | 3,150 | 3,175 | 67,600 |
| 2015/06/18 | 3,115 | 3,195 | 3,115 | 3,175 | 66,400 |
| 2015/06/17 | 3,165 | 3,170 | 3,105 | 3,115 | 84,700 |
| 2015/06/16 | 3,165 | 3,185 | 3,135 | 3,170 | 54,600 |
| 2015/06/15 | 3,140 | 3,165 | 3,100 | 3,165 | 67,700 |
| 2015/06/12 | 3,225 | 3,225 | 3,160 | 3,175 | 94,800 |
| 2015/06/11 | 3,255 | 3,255 | 3,190 | 3,200 | 58,900 |
| 2015/06/10 | 3,205 | 3,230 | 3,170 | 3,200 | 82,000 |
| 2015/06/09 | 3,185 | 3,200 | 3,145 | 3,155 | 158,900 |
| 2015/06/08 | 3,235 | 3,270 | 3,205 | 3,215 | 164,000 |
| 2015/06/05 | 3,280 | 3,320 | 3,235 | 3,270 | 132,400 |
| 2015/06/04 | 3,315 | 3,330 | 3,270 | 3,295 | 162,500 |
| 2015/06/03 | 3,335 | 3,390 | 3,335 | 3,385 | 95,900 |
| 2015/06/02 | 3,285 | 3,435 | 3,285 | 3,405 | 136,900 |
| 2015/06/01 | 3,210 | 3,265 | 3,210 | 3,250 | 54,400 |
| 2015/05/29 | 3,250 | 3,280 | 3,210 | 3,210 | 69,400 |
| 2015/05/28 | 3,280 | 3,280 | 3,230 | 3,240 | 76,600 |
| 2015/05/27 | 3,250 | 3,295 | 3,220 | 3,225 | 97,000 |
| 2015/05/27 | 1 -> 1.50 分割 | ||||
| 2015/05/26 | 4,955 | 4,960 | 4,825 | 4,850 | 50,600 |
| 2015/05/25 | 4,770 | 4,900 | 4,765 | 4,900 | 65,200 |
| 2015/05/22 | 4,715 | 4,745 | 4,670 | 4,740 | 37,800 |
| 2015/05/21 | 4,685 | 4,720 | 4,635 | 4,685 | 81,100 |
| 2015/05/20 | 4,705 | 4,735 | 4,650 | 4,675 | 115,100 |
| 2015/05/19 | 4,730 | 4,805 | 4,715 | 4,715 | 84,200 |
| 2015/05/18 | 4,755 | 4,810 | 4,705 | 4,730 | 78,900 |
| 2015/05/15 | 4,815 | 4,835 | 4,775 | 4,780 | 28,100 |
| 2015/05/14 | 4,700 | 4,795 | 4,675 | 4,775 | 66,200 |
| 2015/05/13 | 4,675 | 4,715 | 4,660 | 4,690 | 28,200 |
| 2015/05/12 | 4,700 | 4,755 | 4,640 | 4,705 | 97,700 |
| 2015/05/11 | 4,780 | 4,780 | 4,700 | 4,735 | 70,200 |
| 2015/05/08 | 4,720 | 4,745 | 4,605 | 4,730 | 79,300 |
| 2015/05/07 | 4,650 | 4,750 | 4,645 | 4,720 | 69,700 |
| 2015/05/01 | 4,645 | 4,685 | 4,505 | 4,625 | 100,300 |
| 2015/04/30 | 4,630 | 4,635 | 4,530 | 4,540 | 69,600 |
| 2015/04/28 | 4,645 | 4,655 | 4,595 | 4,645 | 32,200 |
| 2015/04/27 | 4,580 | 4,650 | 4,555 | 4,620 | 26,400 |
| 2015/04/24 | 4,520 | 4,575 | 4,510 | 4,535 | 19,100 |
| 2015/04/23 | 4,645 | 4,650 | 4,510 | 4,525 | 41,200 |
| 2015/04/22 | 4,500 | 4,610 | 4,440 | 4,600 | 58,700 |
| 2015/04/21 | 4,415 | 4,500 | 4,385 | 4,450 | 70,000 |
| 2015/04/20 | 4,445 | 4,570 | 4,385 | 4,425 | 53,600 |
| 2015/04/17 | 4,380 | 4,450 | 4,330 | 4,435 | 44,800 |
| 2015/04/16 | 4,390 | 4,395 | 4,320 | 4,370 | 28,300 |
| 2015/04/15 | 4,325 | 4,410 | 4,325 | 4,375 | 29,400 |
| 2015/04/14 | 4,290 | 4,380 | 4,275 | 4,375 | 44,800 |
| 2015/04/13 | 4,350 | 4,350 | 4,295 | 4,320 | 27,000 |
| 2015/04/10 | 4,405 | 4,405 | 4,320 | 4,370 | 33,300 |
| 2015/04/09 | 4,400 | 4,435 | 4,345 | 4,375 | 26,800 |
| 2015/04/08 | 4,275 | 4,380 | 4,265 | 4,380 | 45,900 |
| 2015/04/07 | 4,240 | 4,290 | 4,205 | 4,215 | 29,000 |
| 2015/04/06 | 4,280 | 4,300 | 4,245 | 4,255 | 33,900 |
| 2015/04/03 | 4,345 | 4,345 | 4,275 | 4,320 | 30,900 |
| 2015/04/02 | 4,240 | 4,360 | 4,215 | 4,345 | 54,800 |
| 2015/04/01 | 4,335 | 4,335 | 4,175 | 4,175 | 54,600 |
| 2015/03/31 | 4,395 | 4,435 | 4,315 | 4,345 | 100,200 |
| 2015/03/30 | 4,160 | 4,280 | 4,160 | 4,250 | 70,400 |
| 2015/03/27 | 4,100 | 4,230 | 4,090 | 4,160 | 116,300 |
| 2015/03/26 | 4,160 | 4,165 | 4,050 | 4,085 | 42,900 |
| 2015/03/25 | 4,150 | 4,215 | 4,120 | 4,145 | 65,700 |
| 2015/03/24 | 4,060 | 4,145 | 4,055 | 4,140 | 46,200 |
| 2015/03/23 | 4,150 | 4,150 | 4,045 | 4,095 | 57,000 |
| 2015/03/20 | 4,190 | 4,190 | 4,125 | 4,150 | 38,100 |
| 2015/03/19 | 4,200 | 4,200 | 4,125 | 4,195 | 34,900 |
| 2015/03/18 | 4,210 | 4,230 | 4,175 | 4,210 | 28,000 |
| 2015/03/17 | 4,170 | 4,210 | 4,130 | 4,185 | 31,900 |
| 2015/03/16 | 4,110 | 4,165 | 4,070 | 4,120 | 44,700 |
| 2015/03/13 | 4,220 | 4,220 | 4,180 | 4,180 | 46,500 |
| 2015/03/12 | 4,185 | 4,235 | 4,165 | 4,175 | 31,700 |
| 2015/03/11 | 4,115 | 4,235 | 4,115 | 4,160 | 40,800 |
| 2015/03/10 | 4,150 | 4,165 | 4,100 | 4,165 | 34,800 |
| 2015/03/09 | 4,115 | 4,140 | 4,090 | 4,125 | 24,300 |
| 2015/03/06 | 4,065 | 4,150 | 4,065 | 4,145 | 24,100 |
| 2015/03/05 | 4,070 | 4,110 | 4,065 | 4,095 | 27,800 |
| 2015/03/04 | 4,055 | 4,100 | 4,025 | 4,080 | 25,900 |
| 2015/03/03 | 4,065 | 4,120 | 4,065 | 4,100 | 23,400 |
| 2015/03/02 | 4,045 | 4,120 | 4,045 | 4,085 | 27,800 |
| 2015/02/27 | 4,055 | 4,120 | 4,035 | 4,060 | 40,900 |
| 2015/02/26 | 4,070 | 4,085 | 3,985 | 4,050 | 34,500 |
| 2015/02/25 | 4,065 | 4,085 | 4,025 | 4,070 | 34,200 |
| 2015/02/24 | 4,090 | 4,120 | 3,930 | 4,005 | 72,700 |
| 2015/02/23 | 4,150 | 4,150 | 4,045 | 4,090 | 32,000 |
| 2015/02/20 | 4,115 | 4,160 | 4,105 | 4,135 | 23,700 |
| 2015/02/19 | 4,055 | 4,125 | 4,035 | 4,110 | 38,100 |
| 2015/02/18 | 4,095 | 4,145 | 4,050 | 4,055 | 43,900 |
| 2015/02/17 | 3,980 | 4,050 | 3,975 | 4,025 | 39,800 |
| 2015/02/16 | 3,975 | 4,020 | 3,945 | 3,960 | 32,900 |
| 2015/02/13 | 3,970 | 4,005 | 3,935 | 3,975 | 56,400 |
| 2015/02/12 | 3,970 | 4,080 | 3,950 | 3,990 | 80,700 |
| 2015/02/10 | 3,880 | 3,935 | 3,850 | 3,905 | 29,900 |
| 2015/02/09 | 3,815 | 3,850 | 3,790 | 3,845 | 28,700 |
| 2015/02/06 | 3,930 | 3,945 | 3,810 | 3,825 | 67,300 |
| 2015/02/05 | 3,945 | 3,980 | 3,885 | 3,900 | 37,600 |
| 2015/02/04 | 3,885 | 3,950 | 3,865 | 3,925 | 32,800 |
| 2015/02/03 | 3,940 | 3,960 | 3,875 | 3,900 | 85,600 |
| 2015/02/02 | 4,030 | 4,060 | 3,905 | 3,940 | 71,600 |
| 2015/01/30 | 4,000 | 4,135 | 4,000 | 4,085 | 59,900 |
| 2015/01/29 | 3,985 | 4,015 | 3,970 | 3,985 | 60,100 |
| 2015/01/28 | 3,970 | 4,065 | 3,960 | 3,990 | 53,900 |
| 2015/01/27 | 3,830 | 4,015 | 3,820 | 4,005 | 70,400 |
| 2015/01/26 | 3,740 | 3,810 | 3,740 | 3,795 | 38,200 |
| 2015/01/23 | 3,745 | 3,775 | 3,725 | 3,760 | 26,300 |
| 2015/01/22 | 3,790 | 3,790 | 3,690 | 3,715 | 34,600 |
| 2015/01/21 | 3,770 | 3,800 | 3,735 | 3,765 | 70,500 |
| 2015/01/20 | 3,780 | 3,815 | 3,700 | 3,750 | 56,000 |
| 2015/01/19 | 3,800 | 3,815 | 3,730 | 3,735 | 42,200 |
| 2015/01/16 | 3,745 | 3,745 | 3,670 | 3,740 | 52,700 |
| 2015/01/15 | 3,695 | 3,775 | 3,695 | 3,760 | 31,800 |
| 2015/01/14 | 3,685 | 3,740 | 3,680 | 3,695 | 35,000 |
| 2015/01/13 | 3,695 | 3,695 | 3,615 | 3,690 | 54,800 |
| 2015/01/09 | 3,740 | 3,765 | 3,660 | 3,685 | 62,500 |
| 2015/01/08 | 3,755 | 3,780 | 3,710 | 3,750 | 34,800 |
| 2015/01/07 | 3,675 | 3,725 | 3,675 | 3,690 | 32,900 |
| 2015/01/06 | 3,745 | 3,745 | 3,660 | 3,675 | 39,300 |
| 2015/01/05 | 3,830 | 3,830 | 3,765 | 3,790 | 29,000 |