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 |
|---|---|---|---|---|---|
| 2002/12/30 | 90,000 | 90,000 | 88,000 | 88,000 | 18 |
| 2002/12/27 | 90,200 | 90,200 | 90,000 | 90,000 | 2 |
| 2002/12/26 | 89,900 | 93,000 | 89,900 | 90,000 | 12 |
| 2002/12/25 | 88,500 | 90,000 | 88,000 | 89,900 | 25 |
| 2002/12/24 | 87,100 | 89,000 | 87,100 | 88,500 | 32 |
| 2002/12/20 | 88,000 | 88,000 | 87,000 | 87,100 | 17 |
| 2002/12/19 | 86,900 | 87,500 | 86,000 | 87,500 | 18 |
| 2002/12/18 | 87,500 | 88,000 | 87,000 | 87,000 | 48 |
| 2002/12/17 | 89,100 | 89,100 | 88,000 | 88,000 | 34 |
| 2002/12/16 | 90,000 | 90,000 | 89,000 | 89,000 | 23 |
| 2002/12/13 | 90,000 | 90,000 | 89,000 | 89,000 | 42 |
| 2002/12/12 | 90,000 | 91,000 | 89,500 | 89,500 | 36 |
| 2002/12/11 | 90,100 | 93,100 | 90,000 | 92,000 | 11 |
| 2002/12/10 | 90,000 | 90,000 | 89,500 | 90,000 | 48 |
| 2002/12/09 | 90,200 | 90,300 | 89,500 | 90,000 | 25 |
| 2002/12/06 | 90,000 | 90,500 | 89,000 | 90,000 | 65 |
| 2002/12/05 | 90,100 | 91,000 | 90,000 | 90,500 | 32 |
| 2002/12/04 | 93,000 | 93,900 | 90,000 | 91,800 | 49 |
| 2002/12/03 | 94,800 | 94,800 | 93,500 | 93,900 | 53 |
| 2002/12/02 | 90,800 | 95,000 | 90,000 | 95,000 | 90 |
| 2002/11/29 | 91,900 | 92,500 | 90,000 | 91,800 | 32 |
| 2002/11/28 | 91,900 | 93,500 | 90,500 | 93,500 | 44 |
| 2002/11/27 | 88,000 | 91,900 | 88,000 | 91,900 | 15 |
| 2002/11/26 | 90,200 | 91,100 | 88,300 | 88,300 | 35 |
| 2002/11/25 | 90,500 | 92,500 | 85,000 | 85,000 | 40 |
| 2002/11/22 | 90,000 | 92,500 | 90,000 | 92,500 | 17 |
| 2002/11/21 | 87,900 | 92,500 | 87,900 | 92,500 | 25 |
| 2002/11/20 | 85,000 | 88,000 | 85,000 | 87,900 | 25 |
| 2002/11/19 | 85,000 | 86,000 | 83,000 | 86,000 | 54 |
| 2002/11/18 | 91,500 | 91,500 | 85,000 | 85,000 | 84 |
| 2002/11/15 | 94,900 | 95,000 | 89,500 | 90,100 | 74 |
| 2002/11/14 | 98,100 | 98,100 | 95,500 | 95,500 | 26 |
| 2002/11/13 | 97,000 | 98,000 | 97,000 | 97,100 | 8 |
| 2002/11/12 | 97,000 | 97,000 | 95,000 | 96,800 | 46 |
| 2002/11/11 | 99,000 | 99,000 | 97,000 | 99,000 | 27 |
| 2002/11/08 | 109,000 | 109,000 | 101,000 | 103,000 | 39 |
| 2002/11/07 | 109,000 | 110,000 | 107,000 | 109,000 | 52 |
| 2002/11/06 | 110,000 | 110,000 | 108,000 | 108,000 | 60 |
| 2002/11/05 | 110,000 | 110,000 | 107,000 | 109,000 | 78 |
| 2002/11/01 | 104,000 | 111,000 | 104,000 | 106,000 | 182 |
| 2002/10/31 | 100,000 | 104,000 | 100,000 | 103,000 | 52 |
| 2002/10/30 | 100,000 | 101,000 | 100,000 | 100,000 | 20 |
| 2002/10/29 | 100,000 | 103,000 | 98,500 | 101,000 | 33 |
| 2002/10/28 | 101,000 | 104,000 | 100,000 | 100,000 | 25 |
| 2002/10/25 | 105,000 | 105,000 | 101,000 | 101,000 | 43 |
| 2002/10/24 | 98,000 | 107,000 | 98,000 | 107,000 | 87 |
| 2002/10/23 | 94,500 | 97,000 | 94,500 | 97,000 | 20 |
| 2002/10/22 | 97,100 | 97,100 | 94,500 | 95,000 | 40 |
| 2002/10/21 | 96,100 | 96,100 | 95,100 | 96,100 | 7 |
| 2002/10/18 | 95,500 | 100,000 | 95,000 | 96,000 | 34 |
| 2002/10/17 | 92,000 | 95,000 | 92,000 | 95,000 | 14 |
| 2002/10/16 | 92,900 | 92,900 | 92,000 | 92,000 | 6 |
| 2002/10/15 | 91,600 | 92,900 | 91,000 | 92,900 | 15 |
| 2002/10/11 | 89,000 | 91,700 | 88,700 | 89,100 | 11 |
| 2002/10/10 | 89,000 | 89,000 | 88,500 | 88,700 | 19 |
| 2002/10/09 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2002/10/08 | 89,500 | 89,800 | 89,000 | 89,000 | 27 |
| 2002/10/07 | 94,000 | 94,000 | 89,600 | 89,600 | 60 |
| 2002/10/04 | 91,000 | 93,000 | 89,000 | 92,000 | 50 |
| 2002/10/03 | 93,000 | 93,000 | 89,800 | 91,000 | 44 |
| 2002/10/02 | 92,000 | 94,000 | 91,100 | 92,000 | 402 |
| 2002/10/01 | 93,500 | 93,500 | 90,000 | 91,000 | 67 |
| 2002/09/30 | 97,000 | 97,000 | 93,500 | 93,500 | 38 |
| 2002/09/27 | 97,000 | 99,000 | 96,800 | 99,000 | 14 |
| 2002/09/26 | 95,000 | 97,000 | 95,000 | 96,000 | 10 |
| 2002/09/25 | 94,000 | 95,000 | 94,000 | 95,000 | 15 |
| 2002/09/24 | 95,500 | 95,500 | 93,100 | 93,600 | 36 |
| 2002/09/20 | 97,000 | 97,000 | 95,100 | 95,300 | 13 |
| 2002/09/19 | 97,000 | 103,000 | 96,000 | 97,000 | 60 |
| 2002/09/18 | 99,000 | 99,000 | 97,000 | 97,000 | 17 |
| 2002/09/17 | 101,000 | 101,000 | 99,000 | 99,000 | 27 |
| 2002/09/13 | 101,000 | 102,000 | 99,000 | 102,000 | 6 |
| 2002/09/12 | 105,000 | 105,000 | 102,000 | 103,000 | 25 |
| 2002/09/11 | 101,000 | 106,000 | 101,000 | 103,000 | 58 |
| 2002/09/10 | 95,000 | 99,800 | 95,000 | 99,000 | 43 |
| 2002/09/09 | 92,100 | 92,900 | 92,000 | 92,900 | 21 |
| 2002/09/06 | 91,200 | 92,000 | 90,100 | 92,000 | 29 |
| 2002/09/05 | 90,000 | 91,100 | 90,000 | 91,100 | 27 |
| 2002/09/04 | 90,900 | 91,000 | 88,500 | 91,000 | 55 |
| 2002/09/03 | 94,100 | 94,100 | 91,000 | 91,500 | 72 |
| 2002/09/02 | 99,000 | 99,000 | 95,200 | 96,000 | 35 |
| 2002/08/30 | 99,000 | 99,500 | 99,000 | 99,000 | 32 |
| 2002/08/29 | 98,500 | 99,500 | 98,500 | 99,500 | 7 |
| 2002/08/28 | 99,200 | 99,900 | 99,000 | 99,000 | 12 |
| 2002/08/27 | 102,000 | 102,000 | 99,100 | 99,200 | 18 |
| 2002/08/26 | 99,000 | 100,000 | 98,000 | 100,000 | 59 |
| 2002/08/23 | 99,100 | 101,000 | 99,000 | 99,000 | 64 |
| 2002/08/22 | 100,000 | 103,000 | 99,000 | 99,100 | 44 |
| 2002/08/21 | 99,900 | 99,900 | 98,900 | 99,000 | 23 |
| 2002/08/20 | 100,000 | 100,000 | 98,000 | 99,000 | 26 |
| 2002/08/19 | 100,000 | 100,000 | 99,000 | 99,000 | 38 |
| 2002/08/16 | 100,000 | 100,000 | 99,500 | 99,900 | 42 |
| 2002/08/15 | 100,000 | 101,000 | 99,000 | 101,000 | 49 |
| 2002/08/14 | 99,600 | 102,000 | 98,500 | 100,000 | 62 |
| 2002/08/13 | 100,000 | 105,000 | 99,500 | 102,000 | 62 |
| 2002/08/12 | 102,000 | 102,000 | 99,600 | 101,000 | 46 |
| 2002/08/09 | 102,000 | 105,000 | 100,000 | 102,000 | 51 |
| 2002/08/08 | 104,000 | 104,000 | 100,000 | 100,000 | 83 |
| 2002/08/07 | 100,000 | 102,000 | 99,800 | 100,000 | 316 |
| 2002/08/06 | 105,000 | 105,000 | 99,500 | 99,500 | 70 |
| 2002/08/05 | 110,000 | 110,000 | 107,000 | 107,000 | 27 |
| 2002/08/02 | 110,000 | 110,000 | 108,000 | 110,000 | 68 |
| 2002/08/01 | 110,000 | 111,000 | 108,000 | 108,000 | 36 |
| 2002/07/31 | 112,000 | 112,000 | 110,000 | 111,000 | 31 |
| 2002/07/30 | 112,000 | 117,000 | 111,000 | 111,000 | 60 |
| 2002/07/29 | 114,000 | 115,000 | 110,000 | 112,000 | 32 |
| 2002/07/26 | 113,000 | 115,000 | 111,000 | 114,000 | 99 |
| 2002/07/25 | 117,000 | 118,000 | 114,000 | 115,000 | 34 |
| 2002/07/24 | 116,000 | 119,000 | 113,000 | 113,000 | 45 |
| 2002/07/23 | 117,000 | 119,000 | 114,000 | 116,000 | 51 |
| 2002/07/22 | 112,000 | 118,000 | 111,000 | 117,000 | 62 |
| 2002/07/19 | 123,000 | 123,000 | 115,000 | 118,000 | 157 |
| 2002/07/18 | 125,000 | 125,000 | 122,000 | 123,000 | 57 |
| 2002/07/17 | 123,000 | 125,000 | 121,000 | 125,000 | 43 |
| 2002/07/16 | 122,000 | 127,000 | 121,000 | 124,000 | 92 |
| 2002/07/15 | 124,000 | 124,000 | 121,000 | 122,000 | 30 |
| 2002/07/12 | 127,000 | 128,000 | 124,000 | 125,000 | 97 |
| 2002/07/11 | 126,000 | 128,000 | 121,000 | 126,000 | 247 |
| 2002/07/10 | 123,000 | 125,000 | 123,000 | 125,000 | 31 |
| 2002/07/09 | 125,000 | 127,000 | 125,000 | 126,000 | 78 |
| 2002/07/08 | 127,000 | 129,000 | 125,000 | 127,000 | 123 |
| 2002/07/05 | 127,000 | 127,000 | 124,000 | 126,000 | 105 |
| 2002/07/04 | 128,000 | 129,000 | 124,000 | 127,000 | 88 |
| 2002/07/03 | 125,000 | 127,000 | 120,000 | 124,000 | 140 |
| 2002/07/02 | 130,000 | 132,000 | 126,000 | 128,000 | 165 |
| 2002/07/01 | 121,000 | 130,000 | 121,000 | 130,000 | 334 |
| 2002/06/28 | 113,000 | 116,000 | 112,000 | 115,000 | 89 |
| 2002/06/27 | 111,000 | 114,000 | 111,000 | 113,000 | 72 |
| 2002/06/26 | 114,000 | 115,000 | 110,000 | 111,000 | 116 |
| 2002/06/25 | 113,000 | 119,000 | 113,000 | 114,000 | 87 |
| 2002/06/24 | 112,000 | 115,000 | 108,000 | 112,000 | 92 |
| 2002/06/21 | 111,000 | 115,000 | 108,000 | 115,000 | 131 |
| 2002/06/20 | 118,000 | 118,000 | 111,000 | 112,000 | 226 |
| 2002/06/19 | 126,000 | 126,000 | 120,000 | 120,000 | 112 |
| 2002/06/18 | 130,000 | 132,000 | 125,000 | 126,000 | 114 |
| 2002/06/17 | 133,000 | 134,000 | 125,000 | 130,000 | 174 |
| 2002/06/14 | 138,000 | 139,000 | 131,000 | 133,000 | 210 |
| 2002/06/13 | 129,000 | 139,000 | 127,000 | 139,000 | 484 |
| 2002/06/12 | 130,000 | 130,000 | 125,000 | 130,000 | 89 |
| 2002/06/11 | 126,000 | 132,000 | 123,000 | 131,000 | 191 |
| 2002/06/10 | 127,000 | 127,000 | 122,000 | 126,000 | 105 |
| 2002/06/07 | 116,000 | 121,000 | 115,000 | 117,000 | 82 |
| 2002/06/06 | 123,000 | 123,000 | 117,000 | 122,000 | 68 |
| 2002/06/05 | 119,000 | 126,000 | 116,000 | 116,000 | 267 |
| 2002/06/04 | 129,000 | 135,000 | 110,000 | 115,000 | 603 |
| 2002/06/03 | 108,000 | 127,000 | 108,000 | 127,000 | 545 |
| 2002/05/31 | 108,000 | 108,000 | 105,000 | 107,000 | 36 |
| 2002/05/30 | 106,000 | 107,000 | 103,000 | 107,000 | 40 |
| 2002/05/29 | 104,000 | 106,000 | 101,000 | 106,000 | 27 |
| 2002/05/28 | 106,000 | 106,000 | 100,000 | 104,000 | 42 |
| 2002/05/27 | 106,000 | 106,000 | 103,000 | 104,000 | 67 |
| 2002/05/24 | 107,000 | 110,000 | 104,000 | 106,000 | 95 |
| 2002/05/23 | 107,000 | 110,000 | 106,000 | 107,000 | 59 |
| 2002/05/22 | 105,000 | 108,000 | 105,000 | 107,000 | 29 |
| 2002/05/21 | 110,000 | 110,000 | 105,000 | 107,000 | 29 |
| 2002/05/20 | 107,000 | 112,000 | 107,000 | 110,000 | 112 |
| 2002/05/17 | 96,100 | 103,000 | 96,100 | 103,000 | 59 |
| 2002/05/16 | 99,600 | 99,600 | 96,500 | 96,900 | 44 |
| 2002/05/15 | 96,200 | 101,000 | 96,200 | 99,700 | 29 |
| 2002/05/14 | 92,000 | 92,000 | 92,000 | 92,000 | 5 |
| 2002/05/13 | 91,000 | 95,000 | 91,000 | 95,000 | 12 |
| 2002/05/10 | 90,000 | 95,000 | 89,800 | 91,000 | 97 |
| 2002/05/09 | 90,000 | 90,000 | 89,500 | 89,500 | 8 |
| 2002/05/08 | 89,000 | 89,100 | 88,900 | 88,900 | 13 |
| 2002/05/07 | 89,200 | 90,000 | 89,000 | 89,000 | 14 |
| 2002/05/02 | 90,000 | 90,000 | 89,000 | 89,000 | 43 |
| 2002/05/01 | 91,500 | 91,500 | 90,000 | 90,000 | 17 |
| 2002/04/30 | 90,000 | 91,500 | 89,500 | 91,500 | 45 |
| 2002/04/26 | 92,000 | 92,000 | 90,700 | 90,700 | 16 |
| 2002/04/25 | 93,000 | 94,000 | 92,500 | 93,000 | 47 |
| 2002/04/24 | 94,000 | 94,500 | 93,000 | 93,000 | 31 |
| 2002/04/23 | 92,200 | 96,000 | 92,200 | 94,000 | 51 |
| 2002/04/22 | 90,000 | 92,400 | 90,000 | 92,000 | 24 |
| 2002/04/19 | 92,600 | 93,000 | 89,000 | 93,000 | 67 |
| 2002/04/18 | 94,000 | 94,000 | 93,000 | 93,000 | 18 |
| 2002/04/17 | 96,000 | 96,000 | 92,000 | 95,000 | 20 |
| 2002/04/16 | 96,000 | 96,000 | 95,100 | 95,100 | 8 |
| 2002/04/15 | 95,000 | 96,500 | 95,000 | 96,000 | 15 |
| 2002/04/12 | 96,000 | 96,000 | 94,100 | 94,400 | 70 |
| 2002/04/11 | 98,000 | 98,000 | 95,500 | 95,500 | 22 |
| 2002/04/10 | 100,000 | 100,000 | 98,000 | 98,000 | 12 |
| 2002/04/09 | 103,000 | 103,000 | 100,000 | 100,000 | 41 |
| 2002/04/08 | 100,000 | 103,000 | 100,000 | 101,000 | 36 |
| 2002/04/05 | 101,000 | 101,000 | 100,000 | 100,000 | 13 |
| 2002/04/04 | 100,000 | 103,000 | 100,000 | 100,000 | 18 |
| 2002/04/03 | 101,000 | 101,000 | 100,000 | 101,000 | 7 |
| 2002/04/02 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2002/04/01 | 104,000 | 104,000 | 99,300 | 100,000 | 21 |
| 2002/03/29 | 102,000 | 106,000 | 101,000 | 103,000 | 52 |
| 2002/03/28 | 106,000 | 106,000 | 101,000 | 101,000 | 29 |
| 2002/03/27 | 105,000 | 107,000 | 104,000 | 104,000 | 17 |
| 2002/03/26 | 107,000 | 107,000 | 104,000 | 106,000 | 47 |
| 2002/03/25 | 101,000 | 110,000 | 101,000 | 108,000 | 57 |
| 2002/03/22 | 100,000 | 105,000 | 99,000 | 103,000 | 76 |
| 2002/03/20 | 99,000 | 100,000 | 98,600 | 100,000 | 67 |
| 2002/03/19 | 101,000 | 101,000 | 95,000 | 97,000 | 91 |
| 2002/03/18 | 102,000 | 105,000 | 100,000 | 100,000 | 110 |
| 2002/03/15 | 100,000 | 102,000 | 100,000 | 100,000 | 41 |
| 2002/03/14 | 97,500 | 100,000 | 97,000 | 100,000 | 60 |
| 2002/03/13 | 105,000 | 105,000 | 99,000 | 99,000 | 85 |
| 2002/03/12 | 111,000 | 115,000 | 105,000 | 105,000 | 194 |
| 2002/03/11 | 109,000 | 118,000 | 109,000 | 110,000 | 278 |
| 2002/03/08 | 105,000 | 110,000 | 105,000 | 109,000 | 359 |
| 2002/03/07 | 100,000 | 107,000 | 100,000 | 105,000 | 346 |
| 2002/03/06 | 95,000 | 98,500 | 95,000 | 97,000 | 140 |
| 2002/03/05 | 96,800 | 98,000 | 93,000 | 95,000 | 439 |
| 2002/03/04 | 82,400 | 89,400 | 82,400 | 89,400 | 758 |
| 2002/03/01 | 80,000 | 82,000 | 79,000 | 79,400 | 284 |
| 2002/02/28 | 80,000 | 80,000 | 79,000 | 79,000 | 269 |
| 2002/02/27 | 80,700 | 80,700 | 78,600 | 79,000 | 182 |
| 2002/02/26 | 81,100 | 81,500 | 80,300 | 80,600 | 40 |
| 2002/02/25 | 83,500 | 85,000 | 81,100 | 81,100 | 43 |
| 2002/02/22 | 83,500 | 84,500 | 83,500 | 84,000 | 18 |
| 2002/02/21 | 82,100 | 85,000 | 82,100 | 85,000 | 32 |
| 2002/02/20 | 85,000 | 85,000 | 82,700 | 82,700 | 69 |
| 2002/02/19 | 86,100 | 87,000 | 85,200 | 85,300 | 11 |
| 2002/02/18 | 88,000 | 88,600 | 87,600 | 88,000 | 11 |
| 2002/02/15 | 89,000 | 90,000 | 88,600 | 90,000 | 50 |
| 2002/02/14 | 90,100 | 93,000 | 89,200 | 90,000 | 31 |
| 2002/02/13 | 90,000 | 90,500 | 88,800 | 89,700 | 63 |
| 2002/02/12 | 90,000 | 90,400 | 89,000 | 89,000 | 88 |
| 2002/02/08 | 90,000 | 90,400 | 89,400 | 89,600 | 130 |
| 2002/02/07 | 93,000 | 93,000 | 91,000 | 91,300 | 58 |
| 2002/02/06 | 95,900 | 97,000 | 95,900 | 96,900 | 6 |
| 2002/02/05 | 95,000 | 97,000 | 93,000 | 96,900 | 47 |
| 2002/02/04 | 95,100 | 98,000 | 93,500 | 93,500 | 27 |
| 2002/02/01 | 96,500 | 97,900 | 95,200 | 95,200 | 57 |
| 2002/01/31 | 97,100 | 97,900 | 96,500 | 97,900 | 19 |
| 2002/01/30 | 98,000 | 98,000 | 96,000 | 96,500 | 65 |
| 2002/01/29 | 98,000 | 98,100 | 97,500 | 98,000 | 32 |
| 2002/01/28 | 97,600 | 100,000 | 97,000 | 98,000 | 84 |
| 2002/01/25 | 97,500 | 99,000 | 97,500 | 97,500 | 49 |
| 2002/01/24 | 98,000 | 99,000 | 97,800 | 97,800 | 38 |
| 2002/01/23 | 100,000 | 100,000 | 99,000 | 99,000 | 37 |
| 2002/01/22 | 103,000 | 103,000 | 100,000 | 100,000 | 45 |
| 2002/01/21 | 105,000 | 106,000 | 101,000 | 103,000 | 38 |
| 2002/01/18 | 114,000 | 114,000 | 104,000 | 104,000 | 77 |
| 2002/01/17 | 102,000 | 106,000 | 100,000 | 104,000 | 139 |
| 2002/01/16 | 104,000 | 106,000 | 103,000 | 103,000 | 46 |
| 2002/01/15 | 113,000 | 113,000 | 104,000 | 104,000 | 76 |
| 2002/01/11 | 117,000 | 117,000 | 114,000 | 115,000 | 9 |
| 2002/01/10 | 113,000 | 117,000 | 113,000 | 117,000 | 56 |
| 2002/01/09 | 114,000 | 114,000 | 112,000 | 113,000 | 39 |
| 2002/01/08 | 115,000 | 115,000 | 114,000 | 114,000 | 6 |
| 2002/01/07 | 113,000 | 114,000 | 113,000 | 114,000 | 17 |
| 2002/01/04 | 116,000 | 116,000 | 112,000 | 112,000 | 15 |