沖縄セルラー電話(9436)の株価時系列情報
沖縄セルラー電話(9436)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 853,000 | 870,000 | 837,000 | 850,000 | 57 |
| 1999/12/29 | 900,000 | 900,000 | 833,000 | 840,000 | 64 |
| 1999/12/28 | 830,000 | 900,000 | 810,000 | 890,000 | 158 |
| 1999/12/27 | 860,000 | 860,000 | 830,000 | 830,000 | 37 |
| 1999/12/24 | 870,000 | 870,000 | 830,000 | 850,000 | 135 |
| 1999/12/22 | 890,000 | 890,000 | 830,000 | 850,000 | 45 |
| 1999/12/21 | 890,000 | 890,000 | 830,000 | 830,000 | 95 |
| 1999/12/20 | 910,000 | 950,000 | 888,000 | 890,000 | 244 |
| 1999/12/17 | 830,000 | 899,000 | 830,000 | 890,000 | 340 |
| 1999/12/16 | 820,000 | 830,000 | 790,000 | 818,000 | 84 |
| 1999/12/15 | 770,000 | 800,000 | 770,000 | 800,000 | 99 |
| 1999/12/14 | 821,000 | 821,000 | 770,000 | 770,000 | 80 |
| 1999/12/13 | 831,000 | 831,000 | 806,000 | 820,000 | 101 |
| 1999/12/10 | 800,000 | 865,000 | 800,000 | 801,000 | 204 |
| 1999/12/09 | 800,000 | 801,000 | 780,000 | 790,000 | 125 |
| 1999/12/08 | 850,000 | 850,000 | 785,000 | 800,000 | 277 |
| 1999/12/07 | 860,000 | 860,000 | 830,000 | 840,000 | 131 |
| 1999/12/06 | 830,000 | 845,000 | 820,000 | 840,000 | 71 |
| 1999/12/03 | 800,000 | 820,000 | 770,000 | 780,000 | 108 |
| 1999/12/02 | 840,000 | 841,000 | 760,000 | 770,000 | 128 |
| 1999/12/01 | 889,000 | 889,000 | 808,000 | 810,000 | 104 |
| 1999/11/30 | 900,000 | 920,000 | 870,000 | 890,000 | 92 |
| 1999/11/29 | 900,000 | 910,000 | 860,000 | 880,000 | 98 |
| 1999/11/26 | 850,000 | 900,000 | 830,000 | 900,000 | 121 |
| 1999/11/25 | 900,000 | 920,000 | 810,000 | 830,000 | 164 |
| 1999/11/24 | 950,000 | 951,000 | 900,000 | 900,000 | 342 |
| 1999/11/22 | 1,000,000 | 1,000,000 | 950,000 | 950,000 | 268 |
| 1999/11/19 | 925,000 | 994,000 | 901,000 | 951,000 | 625 |
| 1999/11/18 | 800,000 | 900,000 | 750,000 | 895,000 | 610 |
| 1999/11/17 | 960,000 | 1,030,000 | 850,000 | 850,000 | 473 |
| 1999/11/16 | 1,110,000 | 1,130,000 | 920,000 | 950,000 | 1,084 |
| 1999/11/15 | 1,070,000 | 1,070,000 | 1,070,000 | 1,070,000 | 538 |
| 1999/11/12 | 900,000 | 970,000 | 900,000 | 970,000 | 1,676 |
| 1999/11/11 | 870,000 | 870,000 | 850,000 | 870,000 | 1,564 |
| 1999/11/10 | 685,000 | 770,000 | 675,000 | 770,000 | 2,086 |
| 1999/11/09 | 590,000 | 670,000 | 580,000 | 670,000 | 1,162 |
| 1999/11/08 | 571,000 | 585,000 | 560,000 | 570,000 | 219 |
| 1999/11/05 | 580,000 | 585,000 | 560,000 | 562,000 | 155 |
| 1999/11/04 | 555,000 | 585,000 | 555,000 | 575,000 | 163 |
| 1999/11/02 | 581,000 | 590,000 | 550,000 | 555,000 | 248 |
| 1999/11/01 | 560,000 | 585,000 | 550,000 | 580,000 | 427 |
| 1999/10/29 | 500,000 | 535,000 | 495,000 | 535,000 | 128 |
| 1999/10/28 | 510,000 | 510,000 | 492,000 | 492,000 | 48 |
| 1999/10/27 | 510,000 | 510,000 | 490,000 | 500,000 | 113 |
| 1999/10/26 | 517,000 | 520,000 | 502,000 | 502,000 | 86 |
| 1999/10/25 | 515,000 | 525,000 | 512,000 | 517,000 | 237 |
| 1999/10/22 | 520,000 | 520,000 | 515,000 | 520,000 | 67 |
| 1999/10/21 | 550,000 | 554,000 | 522,000 | 522,000 | 175 |
| 1999/10/20 | 520,000 | 545,000 | 520,000 | 530,000 | 117 |
| 1999/10/19 | 475,000 | 530,000 | 475,000 | 520,000 | 93 |
| 1999/10/18 | 500,000 | 500,000 | 470,000 | 475,000 | 122 |
| 1999/10/15 | 560,000 | 564,000 | 535,000 | 535,000 | 222 |
| 1999/10/14 | 590,000 | 615,000 | 556,000 | 556,000 | 568 |
| 1999/10/13 | 530,000 | 590,000 | 525,000 | 580,000 | 712 |
| 1999/10/12 | 480,000 | 529,000 | 480,000 | 525,000 | 545 |
| 1999/10/08 | 480,000 | 480,000 | 475,000 | 480,000 | 115 |
| 1999/10/07 | 479,000 | 490,000 | 470,000 | 470,000 | 136 |
| 1999/10/06 | 480,000 | 480,000 | 470,000 | 475,000 | 30 |
| 1999/10/05 | 475,000 | 480,000 | 474,000 | 476,000 | 40 |
| 1999/10/04 | 492,000 | 495,000 | 460,000 | 475,000 | 48 |
| 1999/10/01 | 500,000 | 505,000 | 491,000 | 491,000 | 237 |
| 1999/09/30 | 486,000 | 500,000 | 485,000 | 490,000 | 49 |
| 1999/09/29 | 485,000 | 500,000 | 485,000 | 485,000 | 147 |
| 1999/09/28 | 461,000 | 485,000 | 461,000 | 485,000 | 154 |
| 1999/09/27 | 480,000 | 483,000 | 420,000 | 420,000 | 100 |
| 1999/09/24 | 480,000 | 482,000 | 475,000 | 480,000 | 151 |
| 1999/09/22 | 513,000 | 514,000 | 490,000 | 495,000 | 168 |
| 1999/09/21 | 530,000 | 575,000 | 520,000 | 520,000 | 318 |
| 1999/09/20 | 540,000 | 540,000 | 510,000 | 510,000 | 84 |
| 1999/09/17 | 520,000 | 540,000 | 510,000 | 540,000 | 215 |
| 1999/09/16 | 540,000 | 540,000 | 510,000 | 516,000 | 104 |
| 1999/09/14 | 543,000 | 555,000 | 501,000 | 548,000 | 154 |
| 1999/09/13 | 500,000 | 550,000 | 500,000 | 543,000 | 242 |
| 1999/09/10 | 500,000 | 500,000 | 480,000 | 486,000 | 120 |
| 1999/09/09 | 510,000 | 510,000 | 490,000 | 500,000 | 112 |
| 1999/09/08 | 530,000 | 540,000 | 505,000 | 510,000 | 50 |
| 1999/09/07 | 501,000 | 530,000 | 501,000 | 529,000 | 67 |
| 1999/09/06 | 550,000 | 555,000 | 500,000 | 511,000 | 166 |
| 1999/09/03 | 590,000 | 590,000 | 531,000 | 550,000 | 292 |
| 1999/09/02 | 548,000 | 600,000 | 530,000 | 585,000 | 851 |
| 1999/09/01 | 420,000 | 500,000 | 420,000 | 500,000 | 527 |
| 1999/08/31 | 400,000 | 427,000 | 385,000 | 420,000 | 480 |
| 1999/08/30 | 450,000 | 450,000 | 430,000 | 440,000 | 186 |
| 1999/08/27 | 470,000 | 470,000 | 430,000 | 451,000 | 206 |
| 1999/08/26 | 509,000 | 509,000 | 480,000 | 480,000 | 108 |
| 1999/08/25 | 522,000 | 522,000 | 501,000 | 509,000 | 104 |
| 1999/08/24 | 529,000 | 530,000 | 520,000 | 522,000 | 115 |
| 1999/08/23 | 535,000 | 535,000 | 520,000 | 529,000 | 92 |
| 1999/08/20 | 530,000 | 545,000 | 525,000 | 535,000 | 61 |
| 1999/08/19 | 525,000 | 550,000 | 525,000 | 550,000 | 42 |
| 1999/08/18 | 571,000 | 590,000 | 565,000 | 565,000 | 96 |
| 1999/08/17 | 570,000 | 580,000 | 570,000 | 571,000 | 88 |
| 1999/08/16 | 560,000 | 580,000 | 560,000 | 563,000 | 87 |
| 1999/08/13 | 521,000 | 560,000 | 521,000 | 560,000 | 62 |
| 1999/08/12 | 595,000 | 595,000 | 575,000 | 580,000 | 53 |
| 1999/08/11 | 611,000 | 611,000 | 590,000 | 595,000 | 62 |
| 1999/08/10 | 605,000 | 630,000 | 590,000 | 614,000 | 141 |
| 1999/08/09 | 546,000 | 604,000 | 520,000 | 595,000 | 246 |
| 1999/08/06 | 650,000 | 650,000 | 576,000 | 576,000 | 201 |
| 1999/08/05 | 775,000 | 775,000 | 676,000 | 676,000 | 327 |
| 1999/08/04 | 776,000 | 776,000 | 776,000 | 776,000 | 874 |
| 1999/08/02 | 0 | 0 | 0 | 0 | 0 |
| 1999/08/02 | 1 -> 5.00 分割 | ||||
| 1999/07/23 | 3,330,000 | 3,380,000 | 3,250,000 | 3,380,000 | 97 |
| 1999/07/22 | 3,420,000 | 3,420,000 | 3,250,000 | 3,380,000 | 76 |
| 1999/07/21 | 3,420,000 | 3,430,000 | 3,390,000 | 3,400,000 | 66 |
| 1999/07/19 | 3,380,000 | 3,430,000 | 3,370,000 | 3,430,000 | 61 |
| 1999/07/16 | 3,450,000 | 3,460,000 | 3,350,000 | 3,360,000 | 55 |
| 1999/07/15 | 3,500,000 | 3,500,000 | 3,330,000 | 3,460,000 | 49 |
| 1999/07/14 | 3,510,000 | 3,560,000 | 3,450,000 | 3,520,000 | 160 |
| 1999/07/13 | 3,200,000 | 3,570,000 | 3,200,000 | 3,490,000 | 163 |
| 1999/07/12 | 2,810,000 | 3,090,000 | 2,800,000 | 3,090,000 | 40 |
| 1999/07/09 | 2,810,000 | 2,840,000 | 2,790,000 | 2,810,000 | 24 |
| 1999/07/08 | 2,730,000 | 2,900,000 | 2,730,000 | 2,850,000 | 42 |
| 1999/07/07 | 2,950,000 | 2,980,000 | 2,700,000 | 2,700,000 | 82 |
| 1999/07/06 | 3,050,000 | 3,050,000 | 2,900,000 | 2,990,000 | 58 |
| 1999/07/05 | 3,180,000 | 3,200,000 | 3,020,000 | 3,020,000 | 66 |
| 1999/07/02 | 3,190,000 | 3,250,000 | 3,100,000 | 3,180,000 | 115 |
| 1999/07/01 | 3,350,000 | 3,400,000 | 2,850,000 | 3,090,000 | 366 |
| 1999/06/30 | 3,250,000 | 3,250,000 | 3,250,000 | 3,250,000 | 188 |
| 1999/06/29 | 2,850,000 | 2,850,000 | 2,750,000 | 2,850,000 | 191 |
| 1999/06/28 | 2,120,000 | 2,520,000 | 2,120,000 | 2,450,000 | 249 |
| 1999/06/25 | 1,850,000 | 2,120,000 | 1,820,000 | 2,120,000 | 89 |
| 1999/06/24 | 1,800,000 | 1,820,000 | 1,800,000 | 1,820,000 | 19 |
| 1999/06/23 | 1,800,000 | 1,820,000 | 1,780,000 | 1,800,000 | 27 |
| 1999/06/22 | 1,800,000 | 1,820,000 | 1,780,000 | 1,820,000 | 30 |
| 1999/06/21 | 1,750,000 | 1,820,000 | 1,750,000 | 1,790,000 | 29 |
| 1999/06/18 | 1,700,000 | 1,760,000 | 1,700,000 | 1,750,000 | 17 |
| 1999/06/17 | 1,690,000 | 1,700,000 | 1,670,000 | 1,700,000 | 8 |
| 1999/06/16 | 1,690,000 | 1,690,000 | 1,660,000 | 1,690,000 | 17 |
| 1999/06/15 | 1,660,000 | 1,660,000 | 1,650,000 | 1,650,000 | 4 |
| 1999/06/14 | 1,610,000 | 1,610,000 | 1,600,000 | 1,600,000 | 14 |
| 1999/06/11 | 1,620,000 | 1,630,000 | 1,610,000 | 1,610,000 | 9 |
| 1999/06/10 | 1,630,000 | 1,630,000 | 1,600,000 | 1,610,000 | 23 |
| 1999/06/09 | 1,650,000 | 1,650,000 | 1,630,000 | 1,630,000 | 18 |
| 1999/06/08 | 1,680,000 | 1,680,000 | 1,620,000 | 1,650,000 | 15 |
| 1999/06/07 | 1,690,000 | 1,690,000 | 1,640,000 | 1,650,000 | 29 |
| 1999/06/04 | 1,680,000 | 1,700,000 | 1,650,000 | 1,690,000 | 15 |
| 1999/06/03 | 1,660,000 | 1,660,000 | 1,600,000 | 1,600,000 | 2 |
| 1999/06/02 | 1,660,000 | 1,660,000 | 1,620,000 | 1,620,000 | 2 |
| 1999/06/01 | 1,660,000 | 1,660,000 | 1,600,000 | 1,660,000 | 13 |
| 1999/05/31 | 1,600,000 | 1,650,000 | 1,600,000 | 1,650,000 | 3 |
| 1999/05/28 | 1,670,000 | 1,680,000 | 1,650,000 | 1,650,000 | 10 |
| 1999/05/27 | 1,600,000 | 1,700,000 | 1,590,000 | 1,660,000 | 9 |
| 1999/05/26 | 1,660,000 | 1,660,000 | 1,570,000 | 1,570,000 | 6 |
| 1999/05/25 | 1,680,000 | 1,680,000 | 1,650,000 | 1,660,000 | 4 |
| 1999/05/24 | 1,720,000 | 1,720,000 | 1,680,000 | 1,720,000 | 6 |
| 1999/05/21 | 1,750,000 | 1,750,000 | 1,750,000 | 1,750,000 | 9 |
| 1999/05/20 | 1,780,000 | 1,780,000 | 1,740,000 | 1,750,000 | 12 |
| 1999/05/19 | 1,810,000 | 1,820,000 | 1,780,000 | 1,820,000 | 88 |
| 1999/05/18 | 1,850,000 | 1,860,000 | 1,750,000 | 1,800,000 | 93 |
| 1999/05/17 | 1,750,000 | 1,840,000 | 1,740,000 | 1,810,000 | 117 |
| 1999/05/14 | 1,660,000 | 1,800,000 | 1,600,000 | 1,750,000 | 90 |
| 1999/05/13 | 1,560,000 | 1,580,000 | 1,550,000 | 1,560,000 | 20 |
| 1999/05/12 | 1,560,000 | 1,560,000 | 1,550,000 | 1,560,000 | 17 |
| 1999/05/11 | 1,600,000 | 1,600,000 | 1,550,000 | 1,560,000 | 35 |
| 1999/05/10 | 1,600,000 | 1,600,000 | 1,550,000 | 1,550,000 | 11 |
| 1999/05/07 | 1,600,000 | 1,600,000 | 1,550,000 | 1,570,000 | 20 |
| 1999/05/06 | 1,640,000 | 1,640,000 | 1,550,000 | 1,600,000 | 37 |
| 1999/04/30 | 1,610,000 | 1,650,000 | 1,600,000 | 1,650,000 | 39 |
| 1999/04/28 | 1,590,000 | 1,610,000 | 1,500,000 | 1,610,000 | 29 |
| 1999/04/27 | 1,660,000 | 1,660,000 | 1,600,000 | 1,600,000 | 33 |
| 1999/04/26 | 1,510,000 | 1,650,000 | 1,510,000 | 1,650,000 | 58 |
| 1999/04/23 | 1,500,000 | 1,530,000 | 1,480,000 | 1,510,000 | 37 |
| 1999/04/21 | 1,530,000 | 1,530,000 | 1,530,000 | 1,530,000 | 1 |
| 1999/04/20 | 1,620,000 | 1,620,000 | 1,550,000 | 1,550,000 | 4 |
| 1999/04/19 | 1,640,000 | 1,650,000 | 1,550,000 | 1,650,000 | 21 |
| 1999/04/16 | 1,700,000 | 1,700,000 | 1,610,000 | 1,650,000 | 43 |
| 1999/04/15 | 1,690,000 | 1,750,000 | 1,670,000 | 1,700,000 | 88 |
| 1999/04/14 | 1,500,000 | 1,650,000 | 1,480,000 | 1,650,000 | 169 |
| 1999/04/13 | 1,400,000 | 1,450,000 | 1,400,000 | 1,450,000 | 56 |
| 1999/04/12 | 1,250,000 | 1,280,000 | 1,250,000 | 1,250,000 | 6 |
| 1999/04/09 | 1,290,000 | 1,290,000 | 1,210,000 | 1,210,000 | 16 |
| 1999/04/07 | 1,270,000 | 1,300,000 | 1,270,000 | 1,300,000 | 2 |
| 1999/04/06 | 1,340,000 | 1,340,000 | 1,250,000 | 1,250,000 | 7 |
| 1999/04/05 | 1,400,000 | 1,400,000 | 1,350,000 | 1,350,000 | 7 |
| 1999/04/02 | 1,410,000 | 1,410,000 | 1,400,000 | 1,400,000 | 28 |
| 1999/04/01 | 1,420,000 | 1,430,000 | 1,400,000 | 1,420,000 | 77 |
| 1999/03/31 | 1,410,000 | 1,430,000 | 1,380,000 | 1,420,000 | 38 |
| 1999/03/30 | 1,300,000 | 1,410,000 | 1,300,000 | 1,400,000 | 33 |
| 1999/03/29 | 1,200,000 | 1,300,000 | 1,200,000 | 1,300,000 | 29 |
| 1999/03/26 | 1,160,000 | 1,200,000 | 1,160,000 | 1,200,000 | 10 |
| 1999/03/25 | 1,300,000 | 1,300,000 | 1,150,000 | 1,150,000 | 11 |
| 1999/03/24 | 1,480,000 | 1,480,000 | 1,280,000 | 1,300,000 | 63 |
| 1999/03/23 | 1,410,000 | 1,410,000 | 1,410,000 | 1,410,000 | 34 |
| 1999/03/19 | 1,200,000 | 1,210,000 | 1,150,000 | 1,210,000 | 61 |
| 1999/03/18 | 950,000 | 1,010,000 | 950,000 | 1,010,000 | 23 |
| 1999/03/17 | 900,000 | 920,000 | 900,000 | 910,000 | 26 |
| 1999/03/16 | 850,000 | 880,000 | 849,000 | 880,000 | 34 |
| 1999/03/15 | 830,000 | 832,000 | 820,000 | 832,000 | 8 |
| 1999/03/12 | 835,000 | 835,000 | 813,000 | 813,000 | 7 |
| 1999/03/11 | 839,000 | 839,000 | 812,000 | 835,000 | 8 |
| 1999/03/10 | 790,000 | 790,000 | 780,000 | 780,000 | 7 |
| 1999/03/09 | 811,000 | 811,000 | 790,000 | 790,000 | 8 |
| 1999/03/08 | 800,000 | 820,000 | 800,000 | 810,000 | 4 |
| 1999/03/05 | 810,000 | 810,000 | 790,000 | 790,000 | 8 |
| 1999/03/04 | 816,000 | 839,000 | 810,000 | 811,000 | 5 |
| 1999/03/03 | 811,000 | 816,000 | 811,000 | 816,000 | 3 |
| 1999/03/02 | 836,000 | 840,000 | 836,000 | 836,000 | 6 |
| 1999/03/01 | 850,000 | 850,000 | 840,000 | 840,000 | 2 |
| 1999/02/26 | 860,000 | 860,000 | 850,000 | 850,000 | 14 |
| 1999/02/25 | 810,000 | 849,000 | 810,000 | 849,000 | 10 |
| 1999/02/24 | 810,000 | 810,000 | 810,000 | 810,000 | 22 |
| 1999/02/23 | 810,000 | 810,000 | 810,000 | 810,000 | 5 |
| 1999/02/22 | 810,000 | 849,000 | 800,000 | 849,000 | 4 |
| 1999/02/16 | 840,000 | 840,000 | 840,000 | 840,000 | 9 |
| 1999/02/15 | 850,000 | 850,000 | 850,000 | 850,000 | 6 |
| 1999/02/12 | 850,000 | 860,000 | 820,000 | 860,000 | 26 |
| 1999/02/09 | 860,000 | 860,000 | 850,000 | 850,000 | 7 |
| 1999/02/08 | 860,000 | 860,000 | 840,000 | 860,000 | 11 |
| 1999/02/05 | 799,000 | 860,000 | 799,000 | 860,000 | 12 |
| 1999/02/04 | 750,000 | 800,000 | 750,000 | 800,000 | 9 |
| 1999/02/03 | 779,000 | 779,000 | 750,000 | 750,000 | 7 |
| 1999/02/02 | 750,000 | 750,000 | 750,000 | 750,000 | 2 |
| 1999/02/01 | 770,000 | 800,000 | 760,000 | 760,000 | 17 |
| 1999/01/29 | 770,000 | 770,000 | 770,000 | 770,000 | 1 |
| 1999/01/28 | 770,000 | 770,000 | 770,000 | 770,000 | 1 |
| 1999/01/27 | 780,000 | 780,000 | 780,000 | 780,000 | 3 |
| 1999/01/26 | 800,000 | 800,000 | 780,000 | 780,000 | 4 |
| 1999/01/25 | 800,000 | 820,000 | 800,000 | 800,000 | 4 |
| 1999/01/22 | 820,000 | 820,000 | 800,000 | 800,000 | 11 |
| 1999/01/21 | 810,000 | 820,000 | 810,000 | 820,000 | 6 |
| 1999/01/20 | 800,000 | 815,000 | 800,000 | 800,000 | 15 |
| 1999/01/19 | 800,000 | 815,000 | 800,000 | 800,000 | 11 |
| 1999/01/18 | 790,000 | 801,000 | 790,000 | 800,000 | 20 |
| 1999/01/14 | 800,000 | 800,000 | 795,000 | 795,000 | 4 |
| 1999/01/13 | 796,000 | 800,000 | 796,000 | 800,000 | 5 |
| 1999/01/12 | 800,000 | 800,000 | 795,000 | 796,000 | 10 |
| 1999/01/11 | 800,000 | 805,000 | 795,000 | 800,000 | 24 |
| 1999/01/08 | 761,000 | 785,000 | 760,000 | 785,000 | 12 |
| 1999/01/07 | 730,000 | 750,000 | 730,000 | 750,000 | 5 |
| 1999/01/06 | 730,000 | 730,000 | 730,000 | 730,000 | 12 |
| 1999/01/05 | 701,000 | 730,000 | 701,000 | 730,000 | 5 |
| 1999/01/04 | 700,000 | 700,000 | 700,000 | 700,000 | 1 |