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 |
|---|---|---|---|---|---|
| 2003/12/30 | 653,000 | 667,000 | 650,000 | 665,000 | 230 |
| 2003/12/29 | 645,000 | 654,000 | 637,000 | 643,000 | 104 |
| 2003/12/26 | 640,000 | 648,000 | 624,000 | 635,000 | 167 |
| 2003/12/25 | 625,000 | 646,000 | 621,000 | 635,000 | 220 |
| 2003/12/24 | 613,000 | 638,000 | 612,000 | 625,000 | 141 |
| 2003/12/22 | 617,000 | 617,000 | 602,000 | 610,000 | 103 |
| 2003/12/19 | 634,000 | 634,000 | 607,000 | 614,000 | 158 |
| 2003/12/18 | 620,000 | 627,000 | 612,000 | 620,000 | 137 |
| 2003/12/17 | 660,000 | 678,000 | 645,000 | 645,000 | 107 |
| 2003/12/16 | 647,000 | 681,000 | 647,000 | 679,000 | 174 |
| 2003/12/15 | 665,000 | 678,000 | 658,000 | 678,000 | 268 |
| 2003/12/12 | 620,000 | 656,000 | 605,000 | 648,000 | 439 |
| 2003/12/11 | 590,000 | 606,000 | 585,000 | 600,000 | 193 |
| 2003/12/10 | 599,000 | 599,000 | 585,000 | 589,000 | 218 |
| 2003/12/09 | 623,000 | 625,000 | 594,000 | 615,000 | 311 |
| 2003/12/08 | 635,000 | 635,000 | 610,000 | 623,000 | 271 |
| 2003/12/05 | 664,000 | 666,000 | 651,000 | 653,000 | 154 |
| 2003/12/04 | 680,000 | 680,000 | 660,000 | 665,000 | 214 |
| 2003/12/03 | 679,000 | 686,000 | 670,000 | 675,000 | 214 |
| 2003/12/02 | 675,000 | 696,000 | 669,000 | 671,000 | 359 |
| 2003/12/01 | 650,000 | 665,000 | 626,000 | 665,000 | 150 |
| 2003/11/28 | 709,000 | 709,000 | 661,000 | 666,000 | 217 |
| 2003/11/27 | 675,000 | 700,000 | 666,000 | 700,000 | 253 |
| 2003/11/26 | 650,000 | 675,000 | 641,000 | 675,000 | 166 |
| 2003/11/25 | 680,000 | 683,000 | 655,000 | 660,000 | 123 |
| 2003/11/21 | 635,000 | 668,000 | 628,000 | 660,000 | 428 |
| 2003/11/20 | 630,000 | 650,000 | 624,000 | 644,000 | 462 |
| 2003/11/19 | 620,000 | 632,000 | 590,000 | 602,000 | 302 |
| 2003/11/18 | 595,000 | 640,000 | 550,000 | 640,000 | 485 |
| 2003/11/17 | 629,000 | 629,000 | 600,000 | 611,000 | 532 |
| 2003/11/14 | 722,000 | 722,000 | 696,000 | 699,000 | 256 |
| 2003/11/13 | 739,000 | 739,000 | 718,000 | 725,000 | 305 |
| 2003/11/12 | 719,000 | 744,000 | 699,000 | 720,000 | 501 |
| 2003/11/11 | 737,000 | 737,000 | 690,000 | 729,000 | 612 |
| 2003/11/10 | 790,000 | 800,000 | 765,000 | 767,000 | 296 |
| 2003/11/07 | 790,000 | 816,000 | 785,000 | 800,000 | 2,266 |
| 2003/11/06 | 731,000 | 796,000 | 730,000 | 780,000 | 2,099 |
| 2003/11/05 | 770,000 | 788,000 | 755,000 | 781,000 | 681 |
| 2003/11/04 | 744,000 | 800,000 | 726,000 | 784,000 | 2,671 |
| 2003/10/31 | 740,000 | 740,000 | 710,000 | 714,000 | 284 |
| 2003/10/30 | 740,000 | 740,000 | 716,000 | 735,000 | 217 |
| 2003/10/29 | 730,000 | 745,000 | 718,000 | 730,000 | 486 |
| 2003/10/28 | 740,000 | 740,000 | 704,000 | 720,000 | 556 |
| 2003/10/27 | 720,000 | 740,000 | 705,000 | 720,000 | 696 |
| 2003/10/24 | 673,000 | 722,000 | 670,000 | 705,000 | 571 |
| 2003/10/23 | 699,000 | 699,000 | 625,000 | 643,000 | 524 |
| 2003/10/22 | 730,000 | 754,000 | 684,000 | 702,000 | 598 |
| 2003/10/21 | 781,000 | 781,000 | 701,000 | 715,000 | 938 |
| 2003/10/20 | 824,000 | 829,000 | 785,000 | 790,000 | 567 |
| 2003/10/17 | 830,000 | 864,000 | 808,000 | 814,000 | 1,583 |
| 2003/10/16 | 772,000 | 800,000 | 752,000 | 800,000 | 979 |
| 2003/10/15 | 799,000 | 801,000 | 770,000 | 774,000 | 692 |
| 2003/10/14 | 770,000 | 792,000 | 730,000 | 790,000 | 1,146 |
| 2003/10/10 | 780,000 | 799,000 | 755,000 | 766,000 | 1,585 |
| 2003/10/09 | 715,000 | 805,000 | 710,000 | 770,000 | 4,399 |
| 2003/10/08 | 680,000 | 717,000 | 670,000 | 717,000 | 3,334 |
| 2003/10/07 | 609,000 | 629,000 | 595,000 | 617,000 | 1,191 |
| 2003/10/06 | 584,000 | 608,000 | 581,000 | 600,000 | 461 |
| 2003/10/03 | 590,000 | 600,000 | 579,000 | 584,000 | 338 |
| 2003/10/02 | 611,000 | 628,000 | 588,000 | 590,000 | 1,027 |
| 2003/10/01 | 590,000 | 620,000 | 585,000 | 610,000 | 2,116 |
| 2003/09/30 | 565,000 | 598,000 | 560,000 | 585,000 | 1,488 |
| 2003/09/29 | 560,000 | 560,000 | 548,000 | 558,000 | 302 |
| 2003/09/26 | 540,000 | 552,000 | 531,000 | 551,000 | 291 |
| 2003/09/25 | 530,000 | 550,000 | 520,000 | 535,000 | 284 |
| 2003/09/24 | 502,000 | 541,000 | 502,000 | 532,000 | 336 |
| 2003/09/22 | 535,000 | 535,000 | 500,000 | 500,000 | 327 |
| 2003/09/19 | 550,000 | 554,000 | 529,000 | 536,000 | 264 |
| 2003/09/18 | 560,000 | 560,000 | 546,000 | 547,000 | 229 |
| 2003/09/17 | 553,000 | 560,000 | 545,000 | 556,000 | 273 |
| 2003/09/16 | 558,000 | 559,000 | 539,000 | 547,000 | 559 |
| 2003/09/12 | 561,000 | 566,000 | 556,000 | 560,000 | 288 |
| 2003/09/11 | 576,000 | 576,000 | 561,000 | 565,000 | 146 |
| 2003/09/10 | 570,000 | 578,000 | 567,000 | 576,000 | 480 |
| 2003/09/09 | 575,000 | 585,000 | 567,000 | 568,000 | 662 |
| 2003/09/08 | 557,000 | 580,000 | 550,000 | 563,000 | 644 |
| 2003/09/05 | 555,000 | 556,000 | 547,000 | 547,000 | 333 |
| 2003/09/04 | 550,000 | 571,000 | 545,000 | 555,000 | 607 |
| 2003/09/03 | 559,000 | 559,000 | 543,000 | 549,000 | 302 |
| 2003/09/02 | 540,000 | 575,000 | 540,000 | 559,000 | 578 |
| 2003/09/01 | 555,000 | 556,000 | 536,000 | 550,000 | 501 |
| 2003/08/29 | 576,000 | 576,000 | 555,000 | 556,000 | 239 |
| 2003/08/28 | 558,000 | 595,000 | 553,000 | 577,000 | 535 |
| 2003/08/27 | 568,000 | 568,000 | 552,000 | 558,000 | 274 |
| 2003/08/26 | 574,000 | 582,000 | 567,000 | 568,000 | 246 |
| 2003/08/25 | 576,000 | 595,000 | 565,000 | 582,000 | 388 |
| 2003/08/22 | 620,000 | 621,000 | 575,000 | 580,000 | 1,406 |
| 2003/08/21 | 526,000 | 610,000 | 519,000 | 590,000 | 3,406 |
| 2003/08/20 | 540,000 | 540,000 | 527,000 | 527,000 | 227 |
| 2003/08/19 | 538,000 | 548,000 | 527,000 | 538,000 | 455 |
| 2003/08/18 | 546,000 | 558,000 | 533,000 | 538,000 | 459 |
| 2003/08/15 | 554,000 | 554,000 | 538,000 | 546,000 | 332 |
| 2003/08/14 | 540,000 | 557,000 | 540,000 | 555,000 | 860 |
| 2003/08/13 | 518,000 | 541,000 | 518,000 | 538,000 | 609 |
| 2003/08/12 | 540,000 | 548,000 | 528,000 | 528,000 | 635 |
| 2003/08/11 | 533,000 | 565,000 | 504,000 | 541,000 | 1,571 |
| 2003/08/08 | 521,000 | 556,000 | 501,000 | 533,000 | 3,911 |
| 2003/08/07 | 511,000 | 511,000 | 511,000 | 511,000 | 1,033 |
| 2003/08/06 | 418,000 | 461,000 | 417,000 | 461,000 | 2,595 |
| 2003/08/05 | 420,000 | 423,000 | 395,000 | 411,000 | 1,693 |
| 2003/08/04 | 386,000 | 422,000 | 378,000 | 420,000 | 3,990 |
| 2003/08/01 | 326,000 | 376,000 | 326,000 | 376,000 | 1,988 |
| 2003/07/31 | 318,000 | 328,000 | 314,000 | 326,000 | 319 |
| 2003/07/30 | 320,000 | 324,000 | 308,000 | 312,000 | 294 |
| 2003/07/29 | 306,000 | 324,000 | 295,000 | 324,000 | 324 |
| 2003/07/28 | 310,000 | 311,000 | 300,000 | 306,000 | 124 |
| 2003/07/25 | 306,000 | 311,000 | 300,000 | 310,000 | 77 |
| 2003/07/24 | 305,000 | 309,000 | 296,000 | 303,000 | 133 |
| 2003/07/23 | 314,000 | 316,000 | 306,000 | 306,000 | 182 |
| 2003/07/22 | 312,000 | 327,000 | 309,000 | 314,000 | 450 |
| 2003/07/18 | 278,000 | 302,000 | 271,000 | 302,000 | 350 |
| 2003/07/17 | 294,000 | 300,000 | 282,000 | 282,000 | 368 |
| 2003/07/16 | 310,000 | 310,000 | 301,000 | 305,000 | 119 |
| 2003/07/15 | 324,000 | 324,000 | 306,000 | 317,000 | 278 |
| 2003/07/14 | 331,000 | 335,000 | 319,000 | 325,000 | 138 |
| 2003/07/11 | 340,000 | 340,000 | 330,000 | 335,000 | 141 |
| 2003/07/10 | 340,000 | 345,000 | 336,000 | 337,000 | 142 |
| 2003/07/09 | 350,000 | 355,000 | 343,000 | 343,000 | 149 |
| 2003/07/08 | 351,000 | 361,000 | 335,000 | 358,000 | 744 |
| 2003/07/07 | 336,000 | 350,000 | 333,000 | 348,000 | 411 |
| 2003/07/04 | 334,000 | 343,000 | 327,000 | 334,000 | 332 |
| 2003/07/03 | 344,000 | 357,000 | 336,000 | 338,000 | 325 |
| 2003/07/02 | 350,000 | 355,000 | 345,000 | 348,000 | 337 |
| 2003/07/01 | 364,000 | 366,000 | 355,000 | 357,000 | 893 |
| 2003/06/30 | 342,000 | 360,000 | 332,000 | 359,000 | 815 |
| 2003/06/27 | 357,000 | 357,000 | 342,000 | 345,000 | 513 |
| 2003/06/26 | 361,000 | 364,000 | 351,000 | 352,000 | 745 |
| 2003/06/25 | 341,000 | 357,000 | 341,000 | 357,000 | 773 |
| 2003/06/24 | 343,000 | 345,000 | 330,000 | 342,000 | 551 |
| 2003/06/23 | 351,000 | 360,000 | 341,000 | 346,000 | 1,494 |
| 2003/06/20 | 323,000 | 353,000 | 320,000 | 336,000 | 3,153 |
| 2003/06/19 | 307,000 | 315,000 | 302,000 | 309,000 | 540 |
| 2003/06/18 | 302,000 | 320,000 | 301,000 | 312,000 | 718 |
| 2003/06/17 | 320,000 | 329,000 | 305,000 | 305,000 | 1,102 |
| 2003/06/16 | 299,000 | 315,000 | 298,000 | 315,000 | 1,778 |
| 2003/06/13 | 289,000 | 307,000 | 289,000 | 295,000 | 960 |
| 2003/06/12 | 282,000 | 295,000 | 272,000 | 288,000 | 640 |
| 2003/06/11 | 295,000 | 295,000 | 281,000 | 281,000 | 501 |
| 2003/06/10 | 283,000 | 300,000 | 280,000 | 296,000 | 884 |
| 2003/06/09 | 310,000 | 323,000 | 285,000 | 287,000 | 1,862 |
| 2003/06/06 | 296,000 | 310,000 | 291,000 | 310,000 | 3,124 |
| 2003/06/05 | 276,000 | 290,000 | 274,000 | 290,000 | 2,791 |
| 2003/06/04 | 258,000 | 270,000 | 252,000 | 270,000 | 4,609 |
| 2003/06/03 | 250,000 | 250,000 | 250,000 | 250,000 | 536 |
| 2003/06/02 | 230,000 | 230,000 | 230,000 | 230,000 | 905 |
| 2003/05/30 | 192,000 | 210,000 | 185,000 | 210,000 | 1,233 |
| 2003/05/29 | 193,000 | 206,000 | 185,000 | 190,000 | 1,146 |
| 2003/05/28 | 182,000 | 199,000 | 180,000 | 199,000 | 1,473 |
| 2003/05/27 | 185,000 | 185,000 | 173,000 | 179,000 | 666 |
| 2003/05/26 | 194,000 | 199,000 | 175,000 | 176,000 | 574 |
| 2003/05/23 | 181,000 | 205,000 | 176,000 | 192,000 | 3,347 |
| 2003/05/22 | 189,000 | 189,000 | 189,000 | 189,000 | 84 |
| 2003/05/21 | 249,000 | 249,000 | 209,000 | 209,000 | 1,285 |
| 2003/05/20 | 229,000 | 229,000 | 229,000 | 229,000 | 210 |
| 2003/05/19 | 209,000 | 209,000 | 209,000 | 209,000 | 194 |
| 2003/05/16 | 189,000 | 189,000 | 189,000 | 189,000 | 487 |
| 2003/05/15 | 169,000 | 169,000 | 169,000 | 169,000 | 542 |
| 2003/05/14 | 138,000 | 149,000 | 138,000 | 149,000 | 1,695 |
| 2003/05/13 | 125,000 | 129,000 | 123,000 | 129,000 | 722 |
| 2003/05/12 | 105,000 | 109,000 | 104,000 | 109,000 | 252 |
| 2003/05/09 | 95,000 | 100,000 | 94,000 | 99,000 | 35 |
| 2003/05/08 | 96,000 | 96,000 | 93,000 | 94,500 | 60 |
| 2003/05/07 | 94,100 | 98,000 | 94,000 | 98,000 | 78 |
| 2003/05/06 | 92,000 | 95,000 | 91,100 | 94,000 | 40 |
| 2003/05/02 | 93,200 | 93,300 | 90,000 | 93,000 | 82 |
| 2003/05/01 | 94,500 | 94,600 | 92,000 | 93,800 | 50 |
| 2003/04/30 | 90,000 | 94,500 | 90,000 | 94,500 | 118 |
| 2003/04/28 | 85,000 | 91,000 | 85,000 | 90,000 | 108 |
| 2003/04/25 | 84,000 | 86,000 | 83,000 | 85,000 | 96 |
| 2003/04/24 | 83,700 | 84,000 | 83,600 | 83,600 | 60 |
| 2003/04/23 | 85,000 | 85,000 | 83,600 | 84,000 | 38 |
| 2003/04/22 | 83,700 | 83,800 | 83,500 | 83,500 | 64 |
| 2003/04/21 | 83,300 | 84,000 | 83,300 | 83,600 | 35 |
| 2003/04/18 | 84,000 | 84,000 | 83,200 | 83,200 | 6 |
| 2003/04/17 | 83,000 | 84,000 | 83,000 | 84,000 | 4 |
| 2003/04/16 | 82,600 | 83,500 | 82,600 | 82,600 | 32 |
| 2003/04/15 | 83,000 | 83,500 | 82,500 | 82,500 | 58 |
| 2003/04/14 | 84,900 | 84,900 | 82,900 | 82,900 | 30 |
| 2003/04/11 | 82,000 | 86,000 | 81,800 | 86,000 | 100 |
| 2003/04/10 | 82,000 | 83,000 | 82,000 | 82,000 | 25 |
| 2003/04/09 | 83,100 | 83,100 | 82,400 | 82,400 | 32 |
| 2003/04/08 | 83,000 | 84,000 | 83,000 | 84,000 | 34 |
| 2003/04/07 | 83,000 | 83,000 | 82,000 | 83,000 | 39 |
| 2003/04/04 | 83,000 | 83,000 | 83,000 | 83,000 | 9 |
| 2003/04/03 | 83,000 | 83,000 | 82,300 | 82,300 | 11 |
| 2003/04/02 | 82,500 | 83,300 | 82,000 | 82,000 | 40 |
| 2003/04/01 | 82,500 | 82,500 | 81,500 | 81,500 | 10 |
| 2003/03/31 | 83,400 | 83,400 | 83,400 | 83,400 | 4 |
| 2003/03/28 | 83,400 | 85,000 | 83,400 | 84,900 | 7 |
| 2003/03/27 | 83,200 | 83,400 | 82,500 | 83,400 | 26 |
| 2003/03/26 | 83,200 | 83,700 | 83,100 | 83,200 | 36 |
| 2003/03/25 | 83,400 | 84,000 | 83,400 | 84,000 | 27 |
| 2003/03/24 | 83,500 | 83,500 | 82,500 | 83,200 | 74 |
| 2003/03/20 | 82,600 | 84,000 | 82,600 | 83,200 | 8 |
| 2003/03/19 | 83,200 | 83,200 | 82,500 | 82,500 | 13 |
| 2003/03/18 | 83,100 | 83,800 | 83,100 | 83,100 | 31 |
| 2003/03/17 | 82,700 | 83,000 | 82,000 | 83,000 | 43 |
| 2003/03/14 | 83,000 | 83,000 | 82,500 | 83,000 | 63 |
| 2003/03/13 | 83,000 | 85,000 | 83,000 | 83,000 | 11 |
| 2003/03/12 | 82,000 | 83,000 | 81,800 | 83,000 | 104 |
| 2003/03/11 | 83,000 | 83,000 | 82,000 | 82,000 | 21 |
| 2003/03/10 | 86,100 | 86,100 | 80,300 | 83,000 | 195 |
| 2003/03/07 | 87,800 | 87,800 | 86,000 | 86,000 | 24 |
| 2003/03/06 | 88,000 | 88,500 | 88,000 | 88,000 | 25 |
| 2003/03/05 | 89,500 | 90,000 | 88,000 | 88,000 | 4 |
| 2003/03/04 | 89,500 | 89,500 | 88,000 | 89,500 | 11 |
| 2003/03/03 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2003/02/28 | 88,000 | 89,800 | 88,000 | 89,800 | 9 |
| 2003/02/27 | 88,100 | 88,100 | 87,500 | 88,000 | 32 |
| 2003/02/26 | 88,000 | 89,000 | 88,000 | 88,000 | 13 |
| 2003/02/25 | 90,000 | 90,000 | 87,600 | 90,000 | 48 |
| 2003/02/24 | 90,000 | 90,000 | 87,000 | 90,000 | 42 |
| 2003/02/21 | 90,000 | 90,000 | 89,000 | 90,000 | 32 |
| 2003/02/20 | 87,500 | 90,000 | 87,500 | 90,000 | 82 |
| 2003/02/19 | 87,300 | 88,500 | 87,300 | 88,500 | 49 |
| 2003/02/18 | 89,000 | 89,000 | 87,200 | 87,200 | 48 |
| 2003/02/17 | 88,300 | 89,100 | 88,300 | 89,000 | 27 |
| 2003/02/14 | 88,100 | 89,000 | 88,100 | 88,100 | 21 |
| 2003/02/13 | 92,000 | 92,000 | 90,000 | 90,000 | 60 |
| 2003/02/12 | 91,000 | 92,000 | 91,000 | 92,000 | 29 |
| 2003/02/10 | 87,200 | 91,500 | 87,000 | 91,000 | 32 |
| 2003/02/07 | 87,100 | 87,800 | 86,000 | 86,000 | 79 |
| 2003/02/06 | 85,500 | 87,000 | 85,200 | 85,200 | 35 |
| 2003/02/05 | 84,800 | 86,800 | 84,800 | 85,600 | 31 |
| 2003/02/04 | 84,000 | 86,000 | 84,000 | 85,100 | 16 |
| 2003/02/03 | 84,500 | 85,000 | 84,100 | 84,100 | 11 |
| 2003/01/31 | 86,000 | 86,000 | 84,500 | 85,000 | 15 |
| 2003/01/30 | 85,000 | 86,000 | 85,000 | 85,000 | 11 |
| 2003/01/29 | 86,000 | 86,000 | 85,000 | 85,000 | 13 |
| 2003/01/28 | 85,100 | 86,000 | 85,100 | 86,000 | 18 |
| 2003/01/27 | 86,300 | 88,000 | 85,000 | 85,100 | 68 |
| 2003/01/24 | 86,100 | 90,000 | 86,000 | 86,000 | 48 |
| 2003/01/23 | 86,500 | 86,500 | 86,000 | 86,000 | 14 |
| 2003/01/22 | 86,200 | 89,000 | 86,200 | 86,500 | 43 |
| 2003/01/21 | 85,700 | 86,000 | 85,500 | 86,000 | 43 |
| 2003/01/20 | 86,200 | 86,500 | 85,000 | 85,600 | 45 |
| 2003/01/17 | 86,000 | 87,600 | 86,000 | 86,100 | 15 |
| 2003/01/16 | 85,000 | 86,000 | 85,000 | 86,000 | 11 |
| 2003/01/15 | 85,000 | 86,500 | 85,000 | 86,000 | 20 |
| 2003/01/14 | 85,500 | 86,000 | 85,500 | 85,500 | 8 |
| 2003/01/10 | 85,100 | 86,000 | 85,100 | 85,500 | 8 |
| 2003/01/09 | 88,000 | 88,000 | 85,000 | 85,000 | 48 |
| 2003/01/08 | 88,200 | 88,200 | 88,200 | 88,200 | 2 |
| 2003/01/07 | 91,000 | 91,000 | 88,000 | 88,000 | 19 |
| 2003/01/06 | 90,000 | 91,000 | 90,000 | 91,000 | 3 |