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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,450 | 1,467 | 1,450 | 1,455 | 67,200 |
| 2021/12/29 | 1,454 | 1,468 | 1,453 | 1,463 | 74,300 |
| 2021/12/28 | 1,450 | 1,459 | 1,443 | 1,454 | 129,600 |
| 2021/12/27 | 1,457 | 1,459 | 1,434 | 1,448 | 102,900 |
| 2021/12/24 | 1,473 | 1,473 | 1,460 | 1,462 | 65,200 |
| 2021/12/23 | 1,472 | 1,477 | 1,467 | 1,474 | 83,300 |
| 2021/12/22 | 1,476 | 1,479 | 1,465 | 1,472 | 101,900 |
| 2021/12/21 | 1,461 | 1,480 | 1,452 | 1,472 | 181,500 |
| 2021/12/20 | 1,485 | 1,486 | 1,450 | 1,461 | 276,500 |
| 2021/12/17 | 1,470 | 1,485 | 1,467 | 1,481 | 186,400 |
| 2021/12/16 | 1,460 | 1,468 | 1,453 | 1,463 | 98,000 |
| 2021/12/15 | 1,448 | 1,462 | 1,448 | 1,449 | 82,900 |
| 2021/12/14 | 1,450 | 1,460 | 1,441 | 1,451 | 99,400 |
| 2021/12/13 | 1,457 | 1,458 | 1,440 | 1,443 | 66,800 |
| 2021/12/10 | 1,458 | 1,473 | 1,451 | 1,451 | 165,100 |
| 2021/12/09 | 1,438 | 1,458 | 1,436 | 1,457 | 113,900 |
| 2021/12/08 | 1,440 | 1,459 | 1,440 | 1,446 | 128,500 |
| 2021/12/07 | 1,439 | 1,455 | 1,430 | 1,450 | 162,800 |
| 2021/12/06 | 1,422 | 1,438 | 1,419 | 1,429 | 150,300 |
| 2021/12/03 | 1,402 | 1,420 | 1,397 | 1,416 | 176,500 |
| 2021/12/02 | 1,389 | 1,410 | 1,389 | 1,396 | 255,100 |
| 2021/12/01 | 1,389 | 1,395 | 1,382 | 1,383 | 106,300 |
| 2021/11/30 | 1,391 | 1,411 | 1,384 | 1,389 | 169,100 |
| 2021/11/29 | 1,400 | 1,400 | 1,386 | 1,397 | 118,400 |
| 2021/11/26 | 1,402 | 1,413 | 1,392 | 1,403 | 114,700 |
| 2021/11/25 | 1,400 | 1,407 | 1,389 | 1,402 | 101,900 |
| 2021/11/24 | 1,391 | 1,406 | 1,391 | 1,393 | 129,500 |
| 2021/11/22 | 1,382 | 1,390 | 1,380 | 1,388 | 53,100 |
| 2021/11/19 | 1,383 | 1,389 | 1,378 | 1,385 | 77,700 |
| 2021/11/18 | 1,385 | 1,388 | 1,375 | 1,385 | 123,000 |
| 2021/11/17 | 1,393 | 1,399 | 1,387 | 1,390 | 74,800 |
| 2021/11/16 | 1,399 | 1,405 | 1,392 | 1,398 | 75,100 |
| 2021/11/15 | 1,400 | 1,405 | 1,393 | 1,395 | 72,300 |
| 2021/11/12 | 1,387 | 1,399 | 1,386 | 1,397 | 100,600 |
| 2021/11/11 | 1,397 | 1,399 | 1,387 | 1,387 | 72,200 |
| 2021/11/10 | 1,397 | 1,403 | 1,389 | 1,394 | 91,200 |
| 2021/11/09 | 1,408 | 1,408 | 1,384 | 1,390 | 129,400 |
| 2021/11/08 | 1,396 | 1,404 | 1,387 | 1,400 | 111,500 |
| 2021/11/05 | 1,392 | 1,404 | 1,387 | 1,396 | 100,300 |
| 2021/11/04 | 1,394 | 1,404 | 1,388 | 1,395 | 258,500 |
| 2021/11/02 | 1,394 | 1,402 | 1,386 | 1,398 | 171,700 |
| 2021/11/01 | 1,400 | 1,406 | 1,366 | 1,402 | 172,200 |
| 2021/10/29 | 1,396 | 1,400 | 1,371 | 1,398 | 261,500 |
| 2021/10/28 | 1,404 | 1,415 | 1,383 | 1,398 | 565,900 |
| 2021/10/27 | 1,423 | 1,424 | 1,405 | 1,410 | 112,000 |
| 2021/10/26 | 1,416 | 1,426 | 1,414 | 1,419 | 149,800 |
| 2021/10/25 | 1,427 | 1,442 | 1,417 | 1,417 | 135,300 |
| 2021/10/22 | 1,415 | 1,424 | 1,410 | 1,424 | 181,400 |
| 2021/10/21 | 1,429 | 1,433 | 1,420 | 1,427 | 86,600 |
| 2021/10/20 | 1,429 | 1,431 | 1,416 | 1,423 | 89,800 |
| 2021/10/19 | 1,430 | 1,435 | 1,421 | 1,429 | 134,300 |
| 2021/10/18 | 1,432 | 1,432 | 1,409 | 1,429 | 165,800 |
| 2021/10/15 | 1,440 | 1,440 | 1,425 | 1,430 | 127,100 |
| 2021/10/14 | 1,433 | 1,442 | 1,420 | 1,425 | 115,300 |
| 2021/10/13 | 1,443 | 1,445 | 1,426 | 1,430 | 109,300 |
| 2021/10/12 | 1,453 | 1,454 | 1,429 | 1,436 | 107,200 |
| 2021/10/11 | 1,440 | 1,448 | 1,432 | 1,444 | 128,200 |
| 2021/10/08 | 1,465 | 1,466 | 1,423 | 1,438 | 256,500 |
| 2021/10/07 | 1,454 | 1,457 | 1,439 | 1,453 | 93,600 |
| 2021/10/06 | 1,433 | 1,459 | 1,425 | 1,451 | 174,400 |
| 2021/10/05 | 1,439 | 1,449 | 1,420 | 1,430 | 134,300 |
| 2021/10/04 | 1,422 | 1,436 | 1,418 | 1,433 | 104,200 |
| 2021/10/01 | 1,440 | 1,440 | 1,409 | 1,422 | 190,800 |
| 2021/09/30 | 1,456 | 1,462 | 1,437 | 1,441 | 144,100 |
| 2021/09/29 | 1,440 | 1,456 | 1,438 | 1,456 | 199,900 |
| 2021/09/28 | 1,487 | 1,489 | 1,476 | 1,481 | 128,500 |
| 2021/09/27 | 1,483 | 1,490 | 1,481 | 1,485 | 130,000 |
| 2021/09/24 | 1,490 | 1,500 | 1,488 | 1,491 | 120,200 |
| 2021/09/22 | 1,498 | 1,498 | 1,479 | 1,484 | 106,900 |
| 2021/09/21 | 1,480 | 1,507 | 1,475 | 1,499 | 202,400 |
| 2021/09/17 | 1,478 | 1,492 | 1,473 | 1,491 | 168,600 |
| 2021/09/16 | 1,471 | 1,482 | 1,467 | 1,481 | 125,100 |
| 2021/09/15 | 1,481 | 1,481 | 1,465 | 1,472 | 94,500 |
| 2021/09/14 | 1,481 | 1,487 | 1,477 | 1,484 | 122,800 |
| 2021/09/13 | 1,470 | 1,483 | 1,470 | 1,481 | 78,700 |
| 2021/09/10 | 1,460 | 1,479 | 1,454 | 1,477 | 277,900 |
| 2021/09/09 | 1,445 | 1,462 | 1,443 | 1,456 | 242,700 |
| 2021/09/08 | 1,437 | 1,442 | 1,435 | 1,440 | 104,500 |
| 2021/09/07 | 1,430 | 1,440 | 1,428 | 1,433 | 97,100 |
| 2021/09/06 | 1,442 | 1,444 | 1,429 | 1,430 | 94,200 |
| 2021/09/03 | 1,431 | 1,445 | 1,430 | 1,435 | 140,800 |
| 2021/09/02 | 1,425 | 1,436 | 1,423 | 1,436 | 101,600 |
| 2021/09/01 | 1,429 | 1,439 | 1,427 | 1,427 | 93,300 |
| 2021/08/31 | 1,442 | 1,443 | 1,430 | 1,430 | 106,500 |
| 2021/08/30 | 1,436 | 1,444 | 1,435 | 1,441 | 83,800 |
| 2021/08/27 | 1,444 | 1,449 | 1,430 | 1,434 | 83,100 |
| 2021/08/26 | 1,432 | 1,445 | 1,432 | 1,445 | 70,700 |
| 2021/08/25 | 1,440 | 1,442 | 1,431 | 1,432 | 64,200 |
| 2021/08/24 | 1,444 | 1,452 | 1,441 | 1,442 | 103,700 |
| 2021/08/23 | 1,438 | 1,453 | 1,438 | 1,444 | 263,200 |
| 2021/08/20 | 1,417 | 1,437 | 1,417 | 1,434 | 215,200 |
| 2021/08/19 | 1,434 | 1,435 | 1,412 | 1,417 | 77,900 |
| 2021/08/18 | 1,428 | 1,438 | 1,426 | 1,427 | 135,400 |
| 2021/08/17 | 1,421 | 1,426 | 1,418 | 1,423 | 78,400 |
| 2021/08/16 | 1,420 | 1,427 | 1,417 | 1,421 | 120,100 |
| 2021/08/13 | 1,412 | 1,422 | 1,412 | 1,419 | 105,100 |
| 2021/08/12 | 1,416 | 1,421 | 1,407 | 1,412 | 100,200 |
| 2021/08/11 | 1,403 | 1,417 | 1,397 | 1,408 | 115,600 |
| 2021/08/10 | 1,402 | 1,407 | 1,392 | 1,393 | 119,300 |
| 2021/08/06 | 1,390 | 1,402 | 1,389 | 1,392 | 75,700 |
| 2021/08/05 | 1,386 | 1,396 | 1,385 | 1,386 | 69,500 |
| 2021/08/04 | 1,399 | 1,400 | 1,376 | 1,386 | 249,900 |
| 2021/08/03 | 1,411 | 1,414 | 1,393 | 1,401 | 175,000 |
| 2021/08/02 | 1,393 | 1,418 | 1,387 | 1,410 | 163,300 |
| 2021/07/30 | 1,413 | 1,414 | 1,395 | 1,403 | 171,800 |
| 2021/07/29 | 1,415 | 1,421 | 1,408 | 1,408 | 110,400 |
| 2021/07/28 | 1,416 | 1,425 | 1,415 | 1,420 | 62,700 |
| 2021/07/27 | 1,416 | 1,424 | 1,415 | 1,416 | 75,400 |
| 2021/07/26 | 1,430 | 1,430 | 1,416 | 1,416 | 88,000 |
| 2021/07/21 | 1,420 | 1,426 | 1,412 | 1,412 | 79,100 |
| 2021/07/20 | 1,403 | 1,413 | 1,398 | 1,412 | 159,300 |
| 2021/07/19 | 1,421 | 1,425 | 1,409 | 1,412 | 110,200 |
| 2021/07/16 | 1,430 | 1,439 | 1,425 | 1,425 | 82,800 |
| 2021/07/15 | 1,448 | 1,456 | 1,435 | 1,435 | 169,100 |
| 2021/07/14 | 1,443 | 1,448 | 1,434 | 1,435 | 113,200 |
| 2021/07/13 | 1,433 | 1,445 | 1,430 | 1,436 | 163,900 |
| 2021/07/12 | 1,440 | 1,440 | 1,421 | 1,421 | 240,600 |
| 2021/07/09 | 1,403 | 1,429 | 1,392 | 1,427 | 408,200 |
| 2021/07/08 | 1,413 | 1,420 | 1,397 | 1,408 | 275,400 |
| 2021/07/07 | 1,390 | 1,404 | 1,387 | 1,404 | 168,300 |
| 2021/07/06 | 1,390 | 1,394 | 1,386 | 1,391 | 86,900 |
| 2021/07/05 | 1,383 | 1,395 | 1,382 | 1,390 | 123,400 |
| 2021/07/02 | 1,394 | 1,398 | 1,385 | 1,388 | 147,000 |
| 2021/07/01 | 1,389 | 1,390 | 1,381 | 1,383 | 125,000 |
| 2021/06/30 | 1,396 | 1,400 | 1,382 | 1,385 | 189,100 |
| 2021/06/29 | 1,404 | 1,405 | 1,397 | 1,401 | 110,100 |
| 2021/06/28 | 1,400 | 1,417 | 1,397 | 1,408 | 140,500 |
| 2021/06/25 | 1,389 | 1,396 | 1,382 | 1,393 | 116,500 |
| 2021/06/24 | 1,380 | 1,385 | 1,371 | 1,381 | 140,200 |
| 2021/06/23 | 1,395 | 1,401 | 1,381 | 1,383 | 151,500 |
| 2021/06/22 | 1,410 | 1,412 | 1,391 | 1,391 | 233,100 |
| 2021/06/21 | 1,398 | 1,408 | 1,386 | 1,401 | 245,700 |
| 2021/06/18 | 1,403 | 1,418 | 1,395 | 1,410 | 262,300 |
| 2021/06/17 | 1,412 | 1,417 | 1,404 | 1,410 | 150,900 |
| 2021/06/16 | 1,430 | 1,435 | 1,422 | 1,422 | 113,700 |
| 2021/06/15 | 1,433 | 1,438 | 1,422 | 1,430 | 109,100 |
| 2021/06/14 | 1,449 | 1,451 | 1,431 | 1,433 | 113,100 |
| 2021/06/11 | 1,444 | 1,451 | 1,434 | 1,447 | 141,500 |
| 2021/06/10 | 1,436 | 1,450 | 1,429 | 1,442 | 179,300 |
| 2021/06/09 | 1,430 | 1,445 | 1,422 | 1,432 | 328,600 |
| 2021/06/08 | 1,388 | 1,428 | 1,388 | 1,424 | 309,700 |
| 2021/06/07 | 1,386 | 1,395 | 1,381 | 1,391 | 197,000 |
| 2021/06/04 | 1,382 | 1,387 | 1,372 | 1,380 | 241,300 |
| 2021/06/03 | 1,379 | 1,383 | 1,371 | 1,379 | 292,600 |
| 2021/06/02 | 1,385 | 1,388 | 1,371 | 1,382 | 466,100 |
| 2021/06/01 | 1,405 | 1,408 | 1,391 | 1,392 | 196,400 |
| 2021/05/31 | 1,404 | 1,414 | 1,395 | 1,400 | 155,700 |
| 2021/05/28 | 1,389 | 1,399 | 1,388 | 1,392 | 116,400 |
| 2021/05/27 | 1,401 | 1,410 | 1,383 | 1,384 | 308,300 |
| 2021/05/26 | 1,411 | 1,413 | 1,392 | 1,398 | 284,400 |
| 2021/05/25 | 1,420 | 1,424 | 1,411 | 1,416 | 154,000 |
| 2021/05/24 | 1,425 | 1,436 | 1,423 | 1,426 | 89,100 |
| 2021/05/21 | 1,422 | 1,424 | 1,409 | 1,417 | 217,800 |
| 2021/05/20 | 1,429 | 1,435 | 1,424 | 1,425 | 88,300 |
| 2021/05/19 | 1,431 | 1,442 | 1,429 | 1,435 | 113,400 |
| 2021/05/18 | 1,437 | 1,445 | 1,430 | 1,437 | 90,200 |
| 2021/05/17 | 1,443 | 1,452 | 1,435 | 1,437 | 100,500 |
| 2021/05/14 | 1,444 | 1,456 | 1,440 | 1,441 | 150,100 |
| 2021/05/13 | 1,432 | 1,439 | 1,424 | 1,430 | 222,400 |
| 2021/05/12 | 1,456 | 1,458 | 1,428 | 1,447 | 235,900 |
| 2021/05/11 | 1,495 | 1,495 | 1,459 | 1,466 | 193,100 |
| 2021/05/10 | 1,482 | 1,499 | 1,471 | 1,490 | 234,700 |
| 2021/05/07 | 1,482 | 1,503 | 1,479 | 1,493 | 308,700 |
| 2021/05/06 | 1,420 | 1,480 | 1,419 | 1,476 | 450,600 |
| 2021/04/30 | 1,438 | 1,458 | 1,438 | 1,449 | 228,400 |
| 2021/04/28 | 1,444 | 1,449 | 1,434 | 1,434 | 238,700 |
| 2021/04/27 | 1,444 | 1,444 | 1,433 | 1,434 | 112,800 |
| 2021/04/26 | 1,450 | 1,451 | 1,435 | 1,441 | 157,800 |
| 2021/04/23 | 1,439 | 1,455 | 1,435 | 1,447 | 211,800 |
| 2021/04/22 | 1,437 | 1,438 | 1,422 | 1,432 | 149,800 |
| 2021/04/21 | 1,429 | 1,431 | 1,413 | 1,429 | 196,700 |
| 2021/04/20 | 1,436 | 1,438 | 1,427 | 1,434 | 150,000 |
| 2021/04/19 | 1,448 | 1,454 | 1,433 | 1,436 | 185,500 |
| 2021/04/16 | 1,447 | 1,451 | 1,437 | 1,447 | 98,600 |
| 2021/04/15 | 1,441 | 1,455 | 1,441 | 1,447 | 149,100 |
| 2021/04/14 | 1,454 | 1,457 | 1,437 | 1,451 | 202,400 |
| 2021/04/13 | 1,479 | 1,484 | 1,463 | 1,464 | 111,500 |
| 2021/04/12 | 1,458 | 1,476 | 1,451 | 1,470 | 109,100 |
| 2021/04/09 | 1,465 | 1,465 | 1,435 | 1,451 | 229,400 |
| 2021/04/08 | 1,488 | 1,490 | 1,458 | 1,464 | 279,400 |
| 2021/04/07 | 1,482 | 1,496 | 1,476 | 1,494 | 170,400 |
| 2021/04/06 | 1,491 | 1,494 | 1,474 | 1,484 | 158,300 |
| 2021/04/05 | 1,492 | 1,497 | 1,467 | 1,491 | 190,700 |
| 2021/04/02 | 1,525 | 1,527 | 1,483 | 1,491 | 150,100 |
| 2021/04/01 | 1,551 | 1,552 | 1,505 | 1,513 | 234,900 |
| 2021/03/31 | 1,559 | 1,570 | 1,546 | 1,551 | 182,600 |
| 2021/03/30 | 1,581 | 1,583 | 1,544 | 1,556 | 253,600 |
| 2021/03/29 | 1,613 | 1,614 | 1,584 | 1,602 | 253,500 |
| 2021/03/26 | 1,601 | 1,613 | 1,593 | 1,607 | 224,800 |
| 2021/03/25 | 1,600 | 1,624 | 1,586 | 1,602 | 211,500 |
| 2021/03/24 | 1,586 | 1,588 | 1,570 | 1,577 | 305,900 |
| 2021/03/23 | 1,609 | 1,616 | 1,585 | 1,585 | 247,300 |
| 2021/03/22 | 1,597 | 1,620 | 1,595 | 1,606 | 224,500 |
| 2021/03/19 | 1,589 | 1,620 | 1,581 | 1,602 | 373,700 |
| 2021/03/18 | 1,577 | 1,597 | 1,572 | 1,593 | 263,700 |
| 2021/03/17 | 1,587 | 1,591 | 1,576 | 1,589 | 139,400 |
| 2021/03/16 | 1,592 | 1,598 | 1,579 | 1,591 | 224,600 |
| 2021/03/15 | 1,560 | 1,592 | 1,558 | 1,587 | 202,000 |
| 2021/03/12 | 1,581 | 1,582 | 1,551 | 1,561 | 253,200 |
| 2021/03/11 | 1,578 | 1,595 | 1,570 | 1,589 | 256,200 |
| 2021/03/10 | 1,569 | 1,582 | 1,550 | 1,575 | 248,600 |
| 2021/03/09 | 1,537 | 1,572 | 1,533 | 1,569 | 337,100 |
| 2021/03/08 | 1,495 | 1,520 | 1,493 | 1,515 | 273,600 |
| 2021/03/05 | 1,490 | 1,490 | 1,470 | 1,489 | 198,800 |
| 2021/03/04 | 1,479 | 1,484 | 1,466 | 1,478 | 220,500 |
| 2021/03/03 | 1,463 | 1,476 | 1,457 | 1,472 | 247,900 |
| 2021/03/02 | 1,445 | 1,451 | 1,433 | 1,451 | 254,200 |
| 2021/03/01 | 1,435 | 1,449 | 1,421 | 1,449 | 282,100 |
| 2021/02/26 | 1,460 | 1,463 | 1,425 | 1,425 | 507,700 |
| 2021/02/25 | 1,460 | 1,468 | 1,450 | 1,464 | 154,200 |
| 2021/02/24 | 1,460 | 1,471 | 1,443 | 1,458 | 230,300 |
| 2021/02/22 | 1,445 | 1,463 | 1,445 | 1,457 | 179,600 |
| 2021/02/19 | 1,447 | 1,447 | 1,432 | 1,437 | 135,300 |
| 2021/02/18 | 1,428 | 1,449 | 1,428 | 1,446 | 318,700 |
| 2021/02/17 | 1,428 | 1,447 | 1,428 | 1,444 | 169,700 |
| 2021/02/16 | 1,425 | 1,436 | 1,423 | 1,434 | 145,600 |
| 2021/02/15 | 1,435 | 1,445 | 1,428 | 1,428 | 164,000 |
| 2021/02/12 | 1,440 | 1,442 | 1,429 | 1,431 | 234,900 |
| 2021/02/10 | 1,428 | 1,444 | 1,428 | 1,443 | 193,800 |
| 2021/02/09 | 1,444 | 1,453 | 1,430 | 1,439 | 227,900 |
| 2021/02/08 | 1,434 | 1,454 | 1,433 | 1,447 | 183,100 |
| 2021/02/05 | 1,419 | 1,442 | 1,419 | 1,437 | 157,200 |
| 2021/02/04 | 1,408 | 1,422 | 1,406 | 1,418 | 150,100 |
| 2021/02/03 | 1,391 | 1,421 | 1,389 | 1,411 | 232,500 |
| 2021/02/02 | 1,394 | 1,397 | 1,387 | 1,391 | 223,000 |
| 2021/02/01 | 1,400 | 1,402 | 1,381 | 1,396 | 341,400 |
| 2021/01/29 | 1,426 | 1,429 | 1,409 | 1,410 | 234,200 |
| 2021/01/28 | 1,423 | 1,443 | 1,415 | 1,429 | 266,000 |
| 2021/01/27 | 1,450 | 1,462 | 1,442 | 1,452 | 205,500 |
| 2021/01/26 | 1,418 | 1,448 | 1,413 | 1,438 | 219,700 |
| 2021/01/25 | 1,410 | 1,423 | 1,406 | 1,418 | 174,200 |
| 2021/01/22 | 1,403 | 1,416 | 1,399 | 1,413 | 178,800 |
| 2021/01/21 | 1,411 | 1,420 | 1,407 | 1,409 | 209,600 |
| 2021/01/20 | 1,410 | 1,425 | 1,403 | 1,425 | 164,100 |
| 2021/01/19 | 1,420 | 1,425 | 1,413 | 1,417 | 164,200 |
| 2021/01/18 | 1,417 | 1,430 | 1,414 | 1,422 | 167,200 |
| 2021/01/15 | 1,425 | 1,428 | 1,411 | 1,417 | 219,500 |
| 2021/01/14 | 1,431 | 1,444 | 1,427 | 1,434 | 148,300 |
| 2021/01/13 | 1,451 | 1,454 | 1,431 | 1,438 | 208,300 |
| 2021/01/12 | 1,420 | 1,451 | 1,415 | 1,450 | 236,300 |
| 2021/01/08 | 1,416 | 1,429 | 1,408 | 1,423 | 159,200 |
| 2021/01/07 | 1,425 | 1,438 | 1,420 | 1,428 | 200,200 |
| 2021/01/06 | 1,384 | 1,422 | 1,384 | 1,413 | 225,800 |
| 2021/01/05 | 1,379 | 1,399 | 1,377 | 1,399 | 178,500 |
| 2021/01/04 | 1,383 | 1,393 | 1,379 | 1,392 | 116,700 |