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 |
|---|---|---|---|---|---|
| 2001/12/28 | 117,000 | 117,000 | 115,000 | 115,000 | 9 |
| 2001/12/27 | 115,000 | 116,000 | 115,000 | 116,000 | 7 |
| 2001/12/26 | 115,000 | 116,000 | 115,000 | 115,000 | 16 |
| 2001/12/25 | 120,000 | 120,000 | 115,000 | 115,000 | 23 |
| 2001/12/21 | 121,000 | 121,000 | 118,000 | 118,000 | 15 |
| 2001/12/20 | 119,000 | 121,000 | 116,000 | 121,000 | 12 |
| 2001/12/19 | 118,000 | 119,000 | 115,000 | 117,000 | 30 |
| 2001/12/18 | 120,000 | 120,000 | 118,000 | 118,000 | 29 |
| 2001/12/17 | 120,000 | 121,000 | 120,000 | 120,000 | 17 |
| 2001/12/14 | 124,000 | 126,000 | 120,000 | 124,000 | 38 |
| 2001/12/13 | 124,000 | 126,000 | 122,000 | 124,000 | 28 |
| 2001/12/12 | 122,000 | 125,000 | 121,000 | 124,000 | 35 |
| 2001/12/11 | 125,000 | 125,000 | 122,000 | 122,000 | 29 |
| 2001/12/10 | 127,000 | 127,000 | 125,000 | 126,000 | 14 |
| 2001/12/07 | 130,000 | 132,000 | 125,000 | 127,000 | 62 |
| 2001/12/06 | 125,000 | 130,000 | 125,000 | 129,000 | 17 |
| 2001/12/05 | 122,000 | 125,000 | 122,000 | 122,000 | 17 |
| 2001/12/04 | 124,000 | 124,000 | 122,000 | 122,000 | 19 |
| 2001/12/03 | 127,000 | 127,000 | 125,000 | 125,000 | 8 |
| 2001/11/30 | 125,000 | 126,000 | 124,000 | 125,000 | 18 |
| 2001/11/29 | 125,000 | 125,000 | 123,000 | 125,000 | 13 |
| 2001/11/28 | 127,000 | 127,000 | 120,000 | 125,000 | 94 |
| 2001/11/27 | 130,000 | 130,000 | 127,000 | 127,000 | 130 |
| 2001/11/26 | 129,000 | 131,000 | 128,000 | 129,000 | 27 |
| 2001/11/22 | 125,000 | 126,000 | 125,000 | 125,000 | 17 |
| 2001/11/21 | 129,000 | 129,000 | 125,000 | 125,000 | 37 |
| 2001/11/20 | 133,000 | 134,000 | 130,000 | 130,000 | 41 |
| 2001/11/19 | 127,000 | 134,000 | 127,000 | 133,000 | 32 |
| 2001/11/16 | 120,000 | 126,000 | 120,000 | 125,000 | 20 |
| 2001/11/15 | 123,000 | 123,000 | 120,000 | 120,000 | 30 |
| 2001/11/14 | 122,000 | 123,000 | 122,000 | 123,000 | 7 |
| 2001/11/13 | 124,000 | 124,000 | 121,000 | 122,000 | 17 |
| 2001/11/12 | 124,000 | 124,000 | 123,000 | 124,000 | 3 |
| 2001/11/09 | 125,000 | 125,000 | 123,000 | 124,000 | 5 |
| 2001/11/08 | 126,000 | 130,000 | 125,000 | 128,000 | 24 |
| 2001/11/07 | 126,000 | 129,000 | 125,000 | 126,000 | 17 |
| 2001/11/06 | 128,000 | 128,000 | 125,000 | 125,000 | 37 |
| 2001/11/05 | 129,000 | 129,000 | 127,000 | 127,000 | 3 |
| 2001/11/02 | 130,000 | 130,000 | 129,000 | 129,000 | 43 |
| 2001/11/01 | 130,000 | 130,000 | 129,000 | 130,000 | 31 |
| 2001/10/31 | 127,000 | 130,000 | 127,000 | 129,000 | 34 |
| 2001/10/30 | 128,000 | 130,000 | 127,000 | 128,000 | 33 |
| 2001/10/29 | 133,000 | 133,000 | 130,000 | 130,000 | 35 |
| 2001/10/26 | 139,000 | 139,000 | 130,000 | 133,000 | 61 |
| 2001/10/25 | 135,000 | 143,000 | 131,000 | 131,000 | 89 |
| 2001/10/24 | 129,000 | 135,000 | 129,000 | 135,000 | 38 |
| 2001/10/23 | 132,000 | 138,000 | 126,000 | 127,000 | 101 |
| 2001/10/22 | 128,000 | 136,000 | 128,000 | 130,000 | 50 |
| 2001/10/19 | 126,000 | 130,000 | 126,000 | 128,000 | 37 |
| 2001/10/18 | 129,000 | 129,000 | 126,000 | 126,000 | 36 |
| 2001/10/17 | 132,000 | 132,000 | 128,000 | 129,000 | 49 |
| 2001/10/16 | 127,000 | 127,000 | 125,000 | 126,000 | 25 |
| 2001/10/15 | 134,000 | 134,000 | 130,000 | 132,000 | 17 |
| 2001/10/12 | 130,000 | 141,000 | 130,000 | 134,000 | 64 |
| 2001/10/11 | 123,000 | 123,000 | 121,000 | 121,000 | 18 |
| 2001/10/10 | 125,000 | 125,000 | 123,000 | 123,000 | 11 |
| 2001/10/09 | 126,000 | 126,000 | 126,000 | 126,000 | 7 |
| 2001/10/05 | 127,000 | 133,000 | 127,000 | 127,000 | 28 |
| 2001/10/04 | 128,000 | 129,000 | 127,000 | 127,000 | 23 |
| 2001/10/03 | 128,000 | 131,000 | 126,000 | 126,000 | 14 |
| 2001/10/02 | 129,000 | 131,000 | 129,000 | 131,000 | 10 |
| 2001/10/01 | 129,000 | 132,000 | 126,000 | 132,000 | 34 |
| 2001/09/28 | 130,000 | 131,000 | 129,000 | 131,000 | 35 |
| 2001/09/27 | 129,000 | 129,000 | 129,000 | 129,000 | 8 |
| 2001/09/26 | 132,000 | 132,000 | 128,000 | 128,000 | 28 |
| 2001/09/25 | 136,000 | 136,000 | 136,000 | 136,000 | 13 |
| 2001/09/21 | 128,000 | 130,000 | 128,000 | 130,000 | 8 |
| 2001/09/20 | 139,000 | 139,000 | 134,000 | 136,000 | 21 |
| 2001/09/19 | 138,000 | 148,000 | 138,000 | 145,000 | 45 |
| 2001/09/18 | 121,000 | 138,000 | 121,000 | 136,000 | 24 |
| 2001/09/17 | 132,000 | 132,000 | 121,000 | 123,000 | 31 |
| 2001/09/14 | 120,000 | 130,000 | 120,000 | 130,000 | 58 |
| 2001/09/13 | 113,000 | 120,000 | 113,000 | 120,000 | 30 |
| 2001/09/12 | 113,000 | 116,000 | 113,000 | 114,000 | 115 |
| 2001/09/11 | 131,000 | 133,000 | 130,000 | 133,000 | 8 |
| 2001/09/10 | 130,000 | 130,000 | 130,000 | 130,000 | 16 |
| 2001/09/06 | 131,000 | 132,000 | 129,000 | 132,000 | 24 |
| 2001/09/05 | 129,000 | 130,000 | 128,000 | 128,000 | 45 |
| 2001/09/04 | 129,000 | 140,000 | 129,000 | 131,000 | 51 |
| 2001/09/03 | 140,000 | 140,000 | 127,000 | 129,000 | 44 |
| 2001/08/31 | 149,000 | 149,000 | 146,000 | 146,000 | 23 |
| 2001/08/30 | 156,000 | 156,000 | 151,000 | 151,000 | 34 |
| 2001/08/29 | 156,000 | 156,000 | 156,000 | 156,000 | 8 |
| 2001/08/28 | 155,000 | 160,000 | 155,000 | 158,000 | 46 |
| 2001/08/27 | 156,000 | 158,000 | 156,000 | 156,000 | 6 |
| 2001/08/24 | 158,000 | 159,000 | 155,000 | 155,000 | 37 |
| 2001/08/23 | 166,000 | 166,000 | 155,000 | 158,000 | 66 |
| 2001/08/22 | 168,000 | 168,000 | 166,000 | 166,000 | 8 |
| 2001/08/21 | 167,000 | 168,000 | 167,000 | 168,000 | 14 |
| 2001/08/20 | 168,000 | 168,000 | 167,000 | 167,000 | 20 |
| 2001/08/17 | 169,000 | 170,000 | 169,000 | 169,000 | 16 |
| 2001/08/16 | 168,000 | 169,000 | 168,000 | 169,000 | 17 |
| 2001/08/15 | 169,000 | 169,000 | 169,000 | 169,000 | 2 |
| 2001/08/14 | 168,000 | 170,000 | 168,000 | 168,000 | 5 |
| 2001/08/13 | 172,000 | 172,000 | 168,000 | 168,000 | 16 |
| 2001/08/10 | 171,000 | 172,000 | 171,000 | 172,000 | 10 |
| 2001/08/09 | 171,000 | 171,000 | 171,000 | 171,000 | 3 |
| 2001/08/08 | 173,000 | 173,000 | 170,000 | 171,000 | 21 |
| 2001/08/07 | 170,000 | 173,000 | 170,000 | 173,000 | 3 |
| 2001/08/06 | 180,000 | 180,000 | 170,000 | 171,000 | 24 |
| 2001/08/03 | 180,000 | 180,000 | 176,000 | 179,000 | 6 |
| 2001/08/02 | 170,000 | 180,000 | 170,000 | 180,000 | 3 |
| 2001/08/01 | 170,000 | 170,000 | 168,000 | 169,000 | 20 |
| 2001/07/31 | 170,000 | 172,000 | 170,000 | 172,000 | 7 |
| 2001/07/30 | 173,000 | 174,000 | 171,000 | 174,000 | 25 |
| 2001/07/27 | 180,000 | 180,000 | 175,000 | 175,000 | 19 |
| 2001/07/26 | 178,000 | 183,000 | 178,000 | 181,000 | 18 |
| 2001/07/25 | 175,000 | 180,000 | 175,000 | 178,000 | 17 |
| 2001/07/24 | 171,000 | 175,000 | 171,000 | 175,000 | 3 |
| 2001/07/23 | 177,000 | 178,000 | 170,000 | 171,000 | 42 |
| 2001/07/19 | 182,000 | 182,000 | 180,000 | 180,000 | 40 |
| 2001/07/18 | 190,000 | 190,000 | 183,000 | 183,000 | 64 |
| 2001/07/17 | 196,000 | 196,000 | 183,000 | 183,000 | 42 |
| 2001/07/16 | 200,000 | 201,000 | 199,000 | 199,000 | 30 |
| 2001/07/13 | 202,000 | 205,000 | 202,000 | 203,000 | 37 |
| 2001/07/12 | 202,000 | 203,000 | 201,000 | 202,000 | 11 |
| 2001/07/11 | 204,000 | 204,000 | 201,000 | 203,000 | 40 |
| 2001/07/10 | 202,000 | 205,000 | 202,000 | 205,000 | 12 |
| 2001/07/09 | 210,000 | 210,000 | 201,000 | 201,000 | 24 |
| 2001/07/06 | 210,000 | 213,000 | 210,000 | 210,000 | 18 |
| 2001/07/05 | 209,000 | 210,000 | 207,000 | 210,000 | 37 |
| 2001/07/04 | 210,000 | 210,000 | 206,000 | 206,000 | 10 |
| 2001/07/03 | 212,000 | 212,000 | 210,000 | 210,000 | 10 |
| 2001/07/02 | 211,000 | 211,000 | 210,000 | 210,000 | 33 |
| 2001/06/29 | 214,000 | 214,000 | 211,000 | 212,000 | 14 |
| 2001/06/28 | 215,000 | 215,000 | 214,000 | 214,000 | 4 |
| 2001/06/27 | 214,000 | 216,000 | 212,000 | 214,000 | 67 |
| 2001/06/26 | 217,000 | 217,000 | 212,000 | 214,000 | 20 |
| 2001/06/25 | 216,000 | 219,000 | 216,000 | 218,000 | 12 |
| 2001/06/22 | 215,000 | 216,000 | 213,000 | 216,000 | 10 |
| 2001/06/21 | 218,000 | 218,000 | 214,000 | 214,000 | 73 |
| 2001/06/20 | 210,000 | 215,000 | 210,000 | 215,000 | 18 |
| 2001/06/19 | 215,000 | 215,000 | 210,000 | 210,000 | 20 |
| 2001/06/18 | 220,000 | 220,000 | 215,000 | 218,000 | 13 |
| 2001/06/15 | 222,000 | 222,000 | 218,000 | 220,000 | 74 |
| 2001/06/14 | 222,000 | 226,000 | 222,000 | 222,000 | 28 |
| 2001/06/13 | 228,000 | 228,000 | 223,000 | 226,000 | 32 |
| 2001/06/12 | 230,000 | 230,000 | 226,000 | 226,000 | 19 |
| 2001/06/11 | 229,000 | 231,000 | 228,000 | 228,000 | 17 |
| 2001/06/08 | 226,000 | 230,000 | 225,000 | 226,000 | 12 |
| 2001/06/07 | 225,000 | 227,000 | 225,000 | 227,000 | 3 |
| 2001/06/06 | 227,000 | 227,000 | 227,000 | 227,000 | 4 |
| 2001/06/05 | 226,000 | 228,000 | 225,000 | 225,000 | 31 |
| 2001/06/04 | 225,000 | 227,000 | 225,000 | 225,000 | 12 |
| 2001/06/01 | 226,000 | 228,000 | 225,000 | 225,000 | 6 |
| 2001/05/31 | 226,000 | 229,000 | 223,000 | 228,000 | 54 |
| 2001/05/30 | 232,000 | 232,000 | 225,000 | 228,000 | 8 |
| 2001/05/29 | 231,000 | 232,000 | 230,000 | 232,000 | 24 |
| 2001/05/28 | 237,000 | 237,000 | 232,000 | 233,000 | 13 |
| 2001/05/25 | 233,000 | 242,000 | 232,000 | 237,000 | 37 |
| 2001/05/24 | 237,000 | 237,000 | 231,000 | 232,000 | 32 |
| 2001/05/23 | 240,000 | 240,000 | 236,000 | 237,000 | 16 |
| 2001/05/22 | 238,000 | 241,000 | 236,000 | 239,000 | 50 |
| 2001/05/21 | 231,000 | 237,000 | 230,000 | 237,000 | 49 |
| 2001/05/18 | 248,000 | 248,000 | 238,000 | 238,000 | 122 |
| 2001/05/17 | 249,000 | 251,000 | 246,000 | 251,000 | 51 |
| 2001/05/16 | 255,000 | 255,000 | 248,000 | 250,000 | 71 |
| 2001/05/15 | 248,000 | 256,000 | 247,000 | 253,000 | 172 |
| 2001/05/14 | 248,000 | 250,000 | 246,000 | 246,000 | 65 |
| 2001/05/11 | 245,000 | 246,000 | 244,000 | 245,000 | 72 |
| 2001/05/10 | 246,000 | 248,000 | 240,000 | 241,000 | 97 |
| 2001/05/09 | 264,000 | 266,000 | 246,000 | 246,000 | 123 |
| 2001/05/08 | 270,000 | 275,000 | 264,000 | 266,000 | 195 |
| 2001/05/07 | 258,000 | 262,000 | 258,000 | 262,000 | 303 |
| 2001/05/02 | 224,000 | 242,000 | 223,000 | 242,000 | 315 |
| 2001/05/01 | 222,000 | 223,000 | 220,000 | 222,000 | 87 |
| 2001/04/27 | 223,000 | 223,000 | 220,000 | 220,000 | 46 |
| 2001/04/26 | 227,000 | 227,000 | 221,000 | 222,000 | 24 |
| 2001/04/25 | 229,000 | 230,000 | 225,000 | 228,000 | 21 |
| 2001/04/24 | 230,000 | 231,000 | 228,000 | 228,000 | 73 |
| 2001/04/23 | 227,000 | 232,000 | 227,000 | 230,000 | 27 |
| 2001/04/20 | 226,000 | 226,000 | 222,000 | 225,000 | 46 |
| 2001/04/19 | 221,000 | 223,000 | 219,000 | 222,000 | 59 |
| 2001/04/18 | 220,000 | 221,000 | 219,000 | 219,000 | 47 |
| 2001/04/17 | 219,000 | 220,000 | 216,000 | 220,000 | 20 |
| 2001/04/16 | 220,000 | 222,000 | 214,000 | 219,000 | 37 |
| 2001/04/13 | 220,000 | 224,000 | 218,000 | 218,000 | 40 |
| 2001/04/12 | 221,000 | 221,000 | 219,000 | 219,000 | 24 |
| 2001/04/11 | 218,000 | 220,000 | 218,000 | 218,000 | 37 |
| 2001/04/10 | 224,000 | 224,000 | 217,000 | 218,000 | 43 |
| 2001/04/06 | 227,000 | 227,000 | 223,000 | 223,000 | 28 |
| 2001/04/05 | 228,000 | 228,000 | 220,000 | 224,000 | 26 |
| 2001/04/04 | 225,000 | 228,000 | 220,000 | 228,000 | 26 |
| 2001/04/03 | 228,000 | 228,000 | 223,000 | 225,000 | 12 |
| 2001/04/02 | 228,000 | 228,000 | 223,000 | 228,000 | 67 |
| 2001/03/30 | 230,000 | 230,000 | 228,000 | 228,000 | 60 |
| 2001/03/29 | 237,000 | 237,000 | 228,000 | 228,000 | 38 |
| 2001/03/28 | 235,000 | 237,000 | 235,000 | 236,000 | 43 |
| 2001/03/27 | 235,000 | 236,000 | 233,000 | 236,000 | 38 |
| 2001/03/26 | 240,000 | 240,000 | 233,000 | 236,000 | 67 |
| 2001/03/23 | 247,000 | 247,000 | 240,000 | 240,000 | 49 |
| 2001/03/22 | 245,000 | 247,000 | 245,000 | 246,000 | 41 |
| 2001/03/21 | 246,000 | 246,000 | 241,000 | 244,000 | 78 |
| 2001/03/19 | 241,000 | 246,000 | 241,000 | 245,000 | 37 |
| 2001/03/16 | 246,000 | 246,000 | 240,000 | 245,000 | 106 |
| 2001/03/15 | 242,000 | 246,000 | 242,000 | 246,000 | 101 |
| 2001/03/14 | 245,000 | 247,000 | 244,000 | 245,000 | 78 |
| 2001/03/13 | 243,000 | 245,000 | 238,000 | 245,000 | 98 |
| 2001/03/12 | 245,000 | 245,000 | 242,000 | 245,000 | 47 |
| 2001/03/09 | 242,000 | 245,000 | 242,000 | 245,000 | 48 |
| 2001/03/08 | 242,000 | 245,000 | 241,000 | 244,000 | 71 |
| 2001/03/07 | 247,000 | 247,000 | 242,000 | 244,000 | 69 |
| 2001/03/06 | 241,000 | 245,000 | 240,000 | 245,000 | 42 |
| 2001/03/05 | 243,000 | 243,000 | 238,000 | 242,000 | 42 |
| 2001/03/02 | 243,000 | 245,000 | 240,000 | 244,000 | 64 |
| 2001/03/01 | 243,000 | 243,000 | 241,000 | 243,000 | 31 |
| 2001/02/28 | 250,000 | 250,000 | 240,000 | 243,000 | 53 |
| 2001/02/27 | 240,000 | 242,000 | 237,000 | 242,000 | 114 |
| 2001/02/26 | 245,000 | 245,000 | 239,000 | 240,000 | 60 |
| 2001/02/23 | 241,000 | 247,000 | 241,000 | 243,000 | 54 |
| 2001/02/22 | 242,000 | 242,000 | 238,000 | 241,000 | 95 |
| 2001/02/21 | 245,000 | 245,000 | 241,000 | 242,000 | 51 |
| 2001/02/20 | 248,000 | 248,000 | 244,000 | 245,000 | 108 |
| 2001/02/19 | 250,000 | 250,000 | 247,000 | 250,000 | 37 |
| 2001/02/16 | 279,000 | 279,000 | 247,000 | 254,000 | 267 |
| 2001/02/15 | 246,000 | 265,000 | 246,000 | 265,000 | 113 |
| 2001/02/14 | 246,000 | 254,000 | 234,000 | 245,000 | 289 |
| 2001/02/13 | 270,000 | 271,000 | 252,000 | 254,000 | 82 |
| 2001/02/09 | 271,000 | 291,000 | 270,000 | 271,000 | 283 |
| 2001/02/08 | 271,000 | 271,000 | 264,000 | 271,000 | 336 |
| 2001/02/07 | 235,000 | 251,000 | 235,000 | 251,000 | 134 |
| 2001/02/06 | 230,000 | 235,000 | 226,000 | 231,000 | 53 |
| 2001/02/05 | 235,000 | 235,000 | 229,000 | 230,000 | 61 |
| 2001/02/02 | 231,000 | 240,000 | 231,000 | 235,000 | 24 |
| 2001/02/01 | 230,000 | 230,000 | 225,000 | 230,000 | 80 |
| 2001/01/31 | 231,000 | 232,000 | 230,000 | 230,000 | 35 |
| 2001/01/30 | 243,000 | 243,000 | 230,000 | 230,000 | 41 |
| 2001/01/29 | 245,000 | 245,000 | 240,000 | 240,000 | 29 |
| 2001/01/26 | 242,000 | 251,000 | 242,000 | 245,000 | 86 |
| 2001/01/25 | 220,000 | 240,000 | 215,000 | 240,000 | 50 |
| 2001/01/24 | 227,000 | 229,000 | 218,000 | 220,000 | 47 |
| 2001/01/23 | 231,000 | 231,000 | 228,000 | 229,000 | 18 |
| 2001/01/22 | 233,000 | 235,000 | 228,000 | 231,000 | 66 |
| 2001/01/19 | 225,000 | 231,000 | 225,000 | 228,000 | 42 |
| 2001/01/18 | 223,000 | 232,000 | 221,000 | 225,000 | 97 |
| 2001/01/17 | 215,000 | 225,000 | 213,000 | 221,000 | 21 |
| 2001/01/16 | 210,000 | 216,000 | 210,000 | 216,000 | 34 |
| 2001/01/15 | 202,000 | 207,000 | 200,000 | 204,000 | 25 |
| 2001/01/12 | 210,000 | 212,000 | 199,000 | 200,000 | 113 |
| 2001/01/11 | 220,000 | 220,000 | 210,000 | 211,000 | 28 |
| 2001/01/10 | 221,000 | 221,000 | 213,000 | 213,000 | 19 |
| 2001/01/09 | 225,000 | 225,000 | 223,000 | 225,000 | 74 |
| 2001/01/05 | 232,000 | 232,000 | 225,000 | 226,000 | 58 |
| 2001/01/04 | 231,000 | 232,000 | 230,000 | 231,000 | 7 |