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 |
|---|---|---|---|---|---|
| 2000/12/29 | 225,000 | 227,000 | 225,000 | 226,000 | 14 |
| 2000/12/28 | 226,000 | 226,000 | 225,000 | 225,000 | 12 |
| 2000/12/27 | 226,000 | 226,000 | 225,000 | 225,000 | 9 |
| 2000/12/26 | 225,000 | 231,000 | 221,000 | 226,000 | 22 |
| 2000/12/25 | 220,000 | 227,000 | 218,000 | 225,000 | 38 |
| 2000/12/22 | 209,000 | 215,000 | 207,000 | 214,000 | 48 |
| 2000/12/21 | 220,000 | 220,000 | 205,000 | 207,000 | 69 |
| 2000/12/20 | 226,000 | 228,000 | 220,000 | 225,000 | 22 |
| 2000/12/19 | 240,000 | 240,000 | 228,000 | 228,000 | 47 |
| 2000/12/18 | 249,000 | 249,000 | 238,000 | 240,000 | 14 |
| 2000/12/15 | 259,000 | 259,000 | 249,000 | 249,000 | 16 |
| 2000/12/14 | 262,000 | 262,000 | 260,000 | 260,000 | 5 |
| 2000/12/13 | 265,000 | 265,000 | 262,000 | 262,000 | 17 |
| 2000/12/12 | 262,000 | 268,000 | 262,000 | 268,000 | 27 |
| 2000/12/11 | 264,000 | 264,000 | 260,000 | 261,000 | 18 |
| 2000/12/08 | 267,000 | 267,000 | 258,000 | 260,000 | 20 |
| 2000/12/07 | 265,000 | 265,000 | 261,000 | 263,000 | 12 |
| 2000/12/06 | 263,000 | 274,000 | 263,000 | 265,000 | 46 |
| 2000/12/05 | 270,000 | 270,000 | 261,000 | 261,000 | 35 |
| 2000/12/04 | 270,000 | 280,000 | 270,000 | 272,000 | 38 |
| 2000/12/01 | 245,000 | 262,000 | 240,000 | 260,000 | 32 |
| 2000/11/30 | 245,000 | 247,000 | 241,000 | 245,000 | 26 |
| 2000/11/29 | 254,000 | 254,000 | 245,000 | 245,000 | 36 |
| 2000/11/28 | 250,000 | 259,000 | 250,000 | 256,000 | 33 |
| 2000/11/27 | 237,000 | 248,000 | 237,000 | 248,000 | 10 |
| 2000/11/24 | 233,000 | 239,000 | 233,000 | 237,000 | 62 |
| 2000/11/22 | 250,000 | 254,000 | 249,000 | 251,000 | 22 |
| 2000/11/21 | 253,000 | 254,000 | 250,000 | 250,000 | 35 |
| 2000/11/20 | 256,000 | 263,000 | 252,000 | 263,000 | 17 |
| 2000/11/17 | 250,000 | 260,000 | 250,000 | 257,000 | 51 |
| 2000/11/16 | 282,000 | 282,000 | 262,000 | 262,000 | 82 |
| 2000/11/15 | 293,000 | 293,000 | 280,000 | 282,000 | 64 |
| 2000/11/14 | 265,000 | 274,000 | 265,000 | 273,000 | 48 |
| 2000/11/13 | 280,000 | 280,000 | 275,000 | 275,000 | 41 |
| 2000/11/10 | 314,000 | 314,000 | 281,000 | 295,000 | 107 |
| 2000/11/09 | 306,000 | 348,000 | 305,000 | 314,000 | 249 |
| 2000/11/08 | 288,000 | 302,000 | 285,000 | 302,000 | 169 |
| 2000/11/07 | 269,000 | 282,000 | 265,000 | 282,000 | 103 |
| 2000/11/06 | 244,000 | 262,000 | 244,000 | 262,000 | 66 |
| 2000/11/02 | 234,000 | 242,000 | 229,000 | 242,000 | 52 |
| 2000/11/01 | 227,000 | 234,000 | 226,000 | 232,000 | 65 |
| 2000/10/31 | 235,000 | 235,000 | 220,000 | 226,000 | 37 |
| 2000/10/30 | 247,000 | 247,000 | 230,000 | 230,000 | 109 |
| 2000/10/27 | 238,000 | 250,000 | 233,000 | 243,000 | 266 |
| 2000/10/26 | 219,000 | 230,000 | 217,000 | 230,000 | 153 |
| 2000/10/25 | 240,000 | 245,000 | 236,000 | 237,000 | 109 |
| 2000/10/24 | 254,000 | 254,000 | 236,000 | 236,000 | 184 |
| 2000/10/23 | 274,000 | 275,000 | 256,000 | 256,000 | 107 |
| 2000/10/20 | 290,000 | 292,000 | 275,000 | 276,000 | 156 |
| 2000/10/19 | 293,000 | 293,000 | 285,000 | 290,000 | 77 |
| 2000/10/18 | 300,000 | 300,000 | 293,000 | 297,000 | 90 |
| 2000/10/17 | 310,000 | 310,000 | 300,000 | 303,000 | 24 |
| 2000/10/16 | 330,000 | 333,000 | 301,000 | 310,000 | 67 |
| 2000/10/13 | 300,000 | 310,000 | 291,000 | 310,000 | 99 |
| 2000/10/12 | 335,000 | 335,000 | 316,000 | 319,000 | 77 |
| 2000/10/11 | 353,000 | 353,000 | 336,000 | 340,000 | 23 |
| 2000/10/10 | 354,000 | 354,000 | 340,000 | 353,000 | 26 |
| 2000/10/06 | 379,000 | 383,000 | 353,000 | 353,000 | 87 |
| 2000/10/05 | 330,000 | 370,000 | 330,000 | 370,000 | 234 |
| 2000/10/04 | 328,000 | 328,000 | 313,000 | 320,000 | 108 |
| 2000/10/03 | 339,000 | 339,000 | 328,000 | 328,000 | 49 |
| 2000/10/02 | 352,000 | 352,000 | 349,000 | 349,000 | 20 |
| 2000/09/29 | 356,000 | 358,000 | 352,000 | 352,000 | 28 |
| 2000/09/28 | 353,000 | 364,000 | 352,000 | 355,000 | 61 |
| 2000/09/27 | 360,000 | 360,000 | 351,000 | 352,000 | 28 |
| 2000/09/26 | 379,000 | 380,000 | 369,000 | 370,000 | 73 |
| 2000/09/25 | 371,000 | 395,000 | 371,000 | 380,000 | 17 |
| 2000/09/22 | 370,000 | 377,000 | 370,000 | 371,000 | 55 |
| 2000/09/21 | 386,000 | 387,000 | 376,000 | 377,000 | 49 |
| 2000/09/20 | 396,000 | 396,000 | 390,000 | 390,000 | 42 |
| 2000/09/19 | 400,000 | 400,000 | 394,000 | 395,000 | 36 |
| 2000/09/18 | 405,000 | 408,000 | 403,000 | 403,000 | 40 |
| 2000/09/14 | 399,000 | 400,000 | 397,000 | 400,000 | 69 |
| 2000/09/13 | 404,000 | 404,000 | 395,000 | 398,000 | 122 |
| 2000/09/12 | 415,000 | 415,000 | 400,000 | 411,000 | 36 |
| 2000/09/11 | 428,000 | 428,000 | 415,000 | 416,000 | 62 |
| 2000/09/08 | 429,000 | 430,000 | 425,000 | 429,000 | 38 |
| 2000/09/07 | 435,000 | 435,000 | 422,000 | 427,000 | 26 |
| 2000/09/06 | 446,000 | 446,000 | 435,000 | 440,000 | 35 |
| 2000/09/05 | 455,000 | 455,000 | 445,000 | 445,000 | 9 |
| 2000/09/04 | 449,000 | 460,000 | 444,000 | 460,000 | 41 |
| 2000/09/01 | 465,000 | 470,000 | 445,000 | 450,000 | 42 |
| 2000/08/31 | 462,000 | 465,000 | 462,000 | 465,000 | 3 |
| 2000/08/30 | 470,000 | 470,000 | 445,000 | 446,000 | 65 |
| 2000/08/29 | 490,000 | 490,000 | 471,000 | 475,000 | 17 |
| 2000/08/28 | 486,000 | 490,000 | 480,000 | 485,000 | 14 |
| 2000/08/25 | 476,000 | 500,000 | 476,000 | 500,000 | 62 |
| 2000/08/24 | 505,000 | 514,000 | 471,000 | 471,000 | 48 |
| 2000/08/23 | 545,000 | 545,000 | 500,000 | 505,000 | 145 |
| 2000/08/22 | 525,000 | 525,000 | 525,000 | 525,000 | 21 |
| 2000/08/21 | 441,000 | 475,000 | 441,000 | 475,000 | 30 |
| 2000/08/18 | 430,000 | 430,000 | 420,000 | 425,000 | 64 |
| 2000/08/17 | 435,000 | 435,000 | 418,000 | 425,000 | 26 |
| 2000/08/16 | 458,000 | 458,000 | 435,000 | 435,000 | 52 |
| 2000/08/15 | 459,000 | 459,000 | 457,000 | 458,000 | 31 |
| 2000/08/14 | 460,000 | 460,000 | 459,000 | 459,000 | 22 |
| 2000/08/11 | 462,000 | 462,000 | 459,000 | 459,000 | 41 |
| 2000/08/10 | 475,000 | 475,000 | 463,000 | 463,000 | 24 |
| 2000/08/09 | 463,000 | 470,000 | 460,000 | 470,000 | 39 |
| 2000/08/08 | 460,000 | 465,000 | 459,000 | 465,000 | 23 |
| 2000/08/07 | 470,000 | 470,000 | 461,000 | 461,000 | 12 |
| 2000/08/04 | 475,000 | 475,000 | 470,000 | 470,000 | 22 |
| 2000/08/03 | 485,000 | 485,000 | 480,000 | 480,000 | 7 |
| 2000/08/02 | 490,000 | 490,000 | 480,000 | 480,000 | 35 |
| 2000/08/01 | 482,000 | 498,000 | 482,000 | 490,000 | 15 |
| 2000/07/31 | 500,000 | 500,000 | 480,000 | 481,000 | 28 |
| 2000/07/28 | 510,000 | 510,000 | 500,000 | 502,000 | 21 |
| 2000/07/27 | 530,000 | 530,000 | 500,000 | 510,000 | 30 |
| 2000/07/26 | 513,000 | 514,000 | 510,000 | 510,000 | 30 |
| 2000/07/25 | 526,000 | 526,000 | 512,000 | 512,000 | 15 |
| 2000/07/24 | 535,000 | 535,000 | 520,000 | 526,000 | 52 |
| 2000/07/21 | 535,000 | 535,000 | 530,000 | 535,000 | 30 |
| 2000/07/19 | 542,000 | 542,000 | 530,000 | 532,000 | 6 |
| 2000/07/18 | 550,000 | 550,000 | 543,000 | 547,000 | 23 |
| 2000/07/17 | 560,000 | 560,000 | 550,000 | 550,000 | 24 |
| 2000/07/14 | 585,000 | 585,000 | 560,000 | 562,000 | 15 |
| 2000/07/13 | 619,000 | 619,000 | 585,000 | 585,000 | 8 |
| 2000/07/12 | 623,000 | 623,000 | 580,000 | 620,000 | 44 |
| 2000/07/11 | 610,000 | 625,000 | 610,000 | 623,000 | 107 |
| 2000/07/10 | 580,000 | 608,000 | 573,000 | 608,000 | 97 |
| 2000/07/07 | 555,000 | 562,000 | 554,000 | 562,000 | 80 |
| 2000/07/06 | 538,000 | 550,000 | 538,000 | 550,000 | 42 |
| 2000/07/05 | 526,000 | 540,000 | 521,000 | 530,000 | 60 |
| 2000/07/04 | 531,000 | 540,000 | 525,000 | 525,000 | 49 |
| 2000/07/03 | 530,000 | 530,000 | 521,000 | 530,000 | 15 |
| 2000/06/30 | 519,000 | 550,000 | 519,000 | 530,000 | 31 |
| 2000/06/29 | 507,000 | 512,000 | 507,000 | 511,000 | 18 |
| 2000/06/28 | 510,000 | 515,000 | 500,000 | 505,000 | 29 |
| 2000/06/27 | 507,000 | 519,000 | 506,000 | 510,000 | 86 |
| 2000/06/26 | 501,000 | 520,000 | 500,000 | 500,000 | 42 |
| 2000/06/23 | 517,000 | 517,000 | 500,000 | 500,000 | 84 |
| 2000/06/22 | 530,000 | 530,000 | 511,000 | 519,000 | 40 |
| 2000/06/21 | 533,000 | 534,000 | 530,000 | 534,000 | 27 |
| 2000/06/20 | 530,000 | 536,000 | 530,000 | 535,000 | 12 |
| 2000/06/19 | 535,000 | 540,000 | 535,000 | 536,000 | 10 |
| 2000/06/16 | 540,000 | 540,000 | 535,000 | 535,000 | 11 |
| 2000/06/15 | 549,000 | 550,000 | 530,000 | 530,000 | 27 |
| 2000/06/14 | 570,000 | 570,000 | 550,000 | 550,000 | 17 |
| 2000/06/13 | 575,000 | 575,000 | 562,000 | 562,000 | 11 |
| 2000/06/12 | 580,000 | 580,000 | 575,000 | 575,000 | 8 |
| 2000/06/09 | 573,000 | 580,000 | 573,000 | 580,000 | 12 |
| 2000/06/08 | 610,000 | 610,000 | 580,000 | 580,000 | 26 |
| 2000/06/07 | 595,000 | 610,000 | 590,000 | 610,000 | 26 |
| 2000/06/06 | 590,000 | 590,000 | 570,000 | 580,000 | 70 |
| 2000/06/05 | 599,000 | 600,000 | 590,000 | 594,000 | 18 |
| 2000/06/02 | 575,000 | 580,000 | 570,000 | 575,000 | 140 |
| 2000/06/01 | 580,000 | 580,000 | 570,000 | 570,000 | 18 |
| 2000/05/31 | 600,000 | 600,000 | 580,000 | 580,000 | 33 |
| 2000/05/30 | 580,000 | 580,000 | 571,000 | 571,000 | 4 |
| 2000/05/29 | 600,000 | 600,000 | 580,000 | 580,000 | 11 |
| 2000/05/26 | 580,000 | 581,000 | 580,000 | 581,000 | 67 |
| 2000/05/25 | 570,000 | 585,000 | 562,000 | 585,000 | 39 |
| 2000/05/24 | 597,000 | 597,000 | 560,000 | 580,000 | 12 |
| 2000/05/23 | 580,000 | 601,000 | 575,000 | 600,000 | 80 |
| 2000/05/22 | 600,000 | 600,000 | 558,000 | 561,000 | 7 |
| 2000/05/19 | 610,000 | 610,000 | 550,000 | 600,000 | 23 |
| 2000/05/18 | 610,000 | 610,000 | 590,000 | 600,000 | 15 |
| 2000/05/17 | 650,000 | 650,000 | 620,000 | 620,000 | 79 |
| 2000/05/16 | 620,000 | 639,000 | 620,000 | 635,000 | 49 |
| 2000/05/15 | 601,000 | 640,000 | 601,000 | 620,000 | 70 |
| 2000/05/12 | 601,000 | 620,000 | 590,000 | 600,000 | 30 |
| 2000/05/11 | 600,000 | 600,000 | 590,000 | 590,000 | 8 |
| 2000/05/10 | 600,000 | 601,000 | 590,000 | 601,000 | 70 |
| 2000/05/09 | 623,000 | 623,000 | 590,000 | 600,000 | 41 |
| 2000/05/08 | 640,000 | 670,000 | 620,000 | 620,000 | 24 |
| 2000/05/02 | 600,000 | 640,000 | 590,000 | 640,000 | 70 |
| 2000/05/01 | 600,000 | 600,000 | 570,000 | 600,000 | 20 |
| 2000/04/28 | 600,000 | 610,000 | 595,000 | 600,000 | 53 |
| 2000/04/27 | 649,000 | 649,000 | 620,000 | 620,000 | 8 |
| 2000/04/26 | 650,000 | 650,000 | 650,000 | 650,000 | 19 |
| 2000/04/25 | 650,000 | 655,000 | 625,000 | 650,000 | 37 |
| 2000/04/24 | 659,000 | 659,000 | 646,000 | 650,000 | 74 |
| 2000/04/21 | 665,000 | 670,000 | 660,000 | 660,000 | 50 |
| 2000/04/20 | 612,000 | 665,000 | 612,000 | 660,000 | 45 |
| 2000/04/19 | 580,000 | 613,000 | 580,000 | 600,000 | 78 |
| 2000/04/18 | 532,000 | 570,000 | 532,000 | 565,000 | 91 |
| 2000/04/17 | 530,000 | 530,000 | 511,000 | 517,000 | 120 |
| 2000/04/14 | 596,000 | 596,000 | 560,000 | 585,000 | 80 |
| 2000/04/13 | 636,000 | 636,000 | 605,000 | 605,000 | 44 |
| 2000/04/12 | 642,000 | 645,000 | 635,000 | 640,000 | 16 |
| 2000/04/11 | 660,000 | 660,000 | 635,000 | 641,000 | 57 |
| 2000/04/10 | 670,000 | 709,000 | 660,000 | 660,000 | 164 |
| 2000/04/07 | 620,000 | 669,000 | 620,000 | 663,000 | 99 |
| 2000/04/06 | 630,000 | 650,000 | 609,000 | 620,000 | 161 |
| 2000/04/05 | 680,000 | 680,000 | 620,000 | 630,000 | 155 |
| 2000/04/04 | 735,000 | 735,000 | 694,000 | 704,000 | 72 |
| 2000/04/03 | 780,000 | 780,000 | 735,000 | 740,000 | 62 |
| 2000/03/31 | 800,000 | 800,000 | 760,000 | 798,000 | 26 |
| 2000/03/30 | 800,000 | 805,000 | 796,000 | 801,000 | 24 |
| 2000/03/29 | 780,000 | 800,000 | 780,000 | 788,000 | 50 |
| 2000/03/28 | 781,000 | 790,000 | 780,000 | 780,000 | 18 |
| 2000/03/27 | 800,000 | 800,000 | 775,000 | 780,000 | 28 |
| 2000/03/24 | 800,000 | 800,000 | 790,000 | 800,000 | 29 |
| 2000/03/23 | 810,000 | 810,000 | 796,000 | 800,000 | 54 |
| 2000/03/22 | 831,000 | 831,000 | 821,000 | 830,000 | 47 |
| 2000/03/21 | 860,000 | 860,000 | 820,000 | 830,000 | 31 |
| 2000/03/17 | 910,000 | 910,000 | 850,000 | 860,000 | 39 |
| 2000/03/16 | 790,000 | 830,000 | 790,000 | 830,000 | 58 |
| 2000/03/15 | 789,000 | 790,000 | 750,000 | 790,000 | 111 |
| 2000/03/14 | 789,000 | 790,000 | 700,000 | 790,000 | 54 |
| 2000/03/13 | 851,000 | 863,000 | 790,000 | 790,000 | 80 |
| 2000/03/10 | 920,000 | 920,000 | 840,000 | 875,000 | 64 |
| 2000/03/09 | 880,000 | 930,000 | 880,000 | 910,000 | 87 |
| 2000/03/08 | 831,000 | 880,000 | 831,000 | 860,000 | 124 |
| 2000/03/07 | 816,000 | 850,000 | 816,000 | 825,000 | 99 |
| 2000/03/06 | 810,000 | 830,000 | 801,000 | 812,000 | 166 |
| 2000/03/03 | 1,010,000 | 1,010,000 | 810,000 | 850,000 | 382 |
| 2000/03/02 | 1,050,000 | 1,050,000 | 1,010,000 | 1,010,000 | 112 |
| 2000/03/01 | 1,100,000 | 1,100,000 | 1,010,000 | 1,040,000 | 244 |
| 2000/02/29 | 1,090,000 | 1,150,000 | 1,000,000 | 1,070,000 | 859 |
| 2000/02/28 | 951,000 | 1,050,000 | 951,000 | 1,050,000 | 549 |
| 2000/02/25 | 925,000 | 950,000 | 925,000 | 945,000 | 154 |
| 2000/02/24 | 920,000 | 930,000 | 920,000 | 924,000 | 56 |
| 2000/02/23 | 945,000 | 945,000 | 910,000 | 910,000 | 107 |
| 2000/02/22 | 901,000 | 950,000 | 901,000 | 950,000 | 275 |
| 2000/02/21 | 920,000 | 920,000 | 885,000 | 901,000 | 87 |
| 2000/02/18 | 930,000 | 930,000 | 910,000 | 930,000 | 69 |
| 2000/02/17 | 917,000 | 930,000 | 902,000 | 930,000 | 71 |
| 2000/02/16 | 970,000 | 970,000 | 900,000 | 947,000 | 283 |
| 2000/02/15 | 990,000 | 1,000,000 | 958,000 | 970,000 | 521 |
| 2000/02/14 | 919,000 | 940,000 | 901,000 | 940,000 | 183 |
| 2000/02/10 | 875,000 | 920,000 | 861,000 | 920,000 | 52 |
| 2000/02/09 | 909,000 | 910,000 | 860,000 | 880,000 | 78 |
| 2000/02/08 | 935,000 | 935,000 | 905,000 | 910,000 | 73 |
| 2000/02/07 | 900,000 | 905,000 | 899,000 | 905,000 | 161 |
| 2000/02/04 | 901,000 | 920,000 | 895,000 | 901,000 | 182 |
| 2000/02/03 | 920,000 | 920,000 | 900,000 | 905,000 | 53 |
| 2000/02/02 | 950,000 | 950,000 | 920,000 | 920,000 | 130 |
| 2000/02/01 | 950,000 | 959,000 | 920,000 | 959,000 | 448 |
| 2000/01/31 | 900,000 | 955,000 | 900,000 | 950,000 | 417 |
| 2000/01/28 | 851,000 | 925,000 | 850,000 | 902,000 | 424 |
| 2000/01/27 | 829,000 | 850,000 | 829,000 | 845,000 | 81 |
| 2000/01/26 | 850,000 | 850,000 | 820,000 | 850,000 | 113 |
| 2000/01/25 | 815,000 | 850,000 | 809,000 | 850,000 | 52 |
| 2000/01/24 | 817,000 | 821,000 | 800,000 | 815,000 | 40 |
| 2000/01/21 | 838,000 | 838,000 | 810,000 | 825,000 | 52 |
| 2000/01/20 | 850,000 | 850,000 | 820,000 | 830,000 | 53 |
| 2000/01/19 | 890,000 | 890,000 | 830,000 | 837,000 | 85 |
| 2000/01/18 | 831,000 | 895,000 | 831,000 | 890,000 | 345 |
| 2000/01/17 | 810,000 | 840,000 | 800,000 | 811,000 | 68 |
| 2000/01/14 | 761,000 | 790,000 | 761,000 | 790,000 | 89 |
| 2000/01/13 | 771,000 | 790,000 | 750,000 | 750,000 | 69 |
| 2000/01/12 | 814,000 | 814,000 | 770,000 | 770,000 | 90 |
| 2000/01/11 | 800,000 | 820,000 | 794,000 | 794,000 | 90 |
| 2000/01/07 | 771,000 | 771,000 | 741,000 | 745,000 | 169 |
| 2000/01/06 | 850,000 | 850,000 | 780,000 | 781,000 | 88 |
| 2000/01/05 | 863,000 | 863,000 | 831,000 | 842,000 | 182 |
| 2000/01/04 | 861,000 | 890,000 | 861,000 | 863,000 | 76 |