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 |
|---|---|---|---|---|---|
| 2005/12/30 | 278,000 | 284,000 | 275,000 | 284,000 | 524 |
| 2005/12/29 | 269,000 | 289,000 | 267,000 | 275,000 | 1,561 |
| 2005/12/28 | 267,000 | 269,000 | 265,000 | 268,000 | 459 |
| 2005/12/27 | 265,000 | 265,000 | 262,000 | 265,000 | 247 |
| 2005/12/26 | 260,000 | 267,000 | 259,000 | 267,000 | 898 |
| 2005/12/22 | 258,000 | 260,000 | 256,000 | 258,000 | 485 |
| 2005/12/21 | 259,000 | 259,000 | 254,000 | 255,000 | 767 |
| 2005/12/20 | 257,000 | 262,000 | 252,000 | 257,000 | 905 |
| 2005/12/19 | 252,000 | 259,000 | 250,000 | 257,000 | 543 |
| 2005/12/16 | 254,000 | 258,000 | 241,000 | 248,000 | 1,011 |
| 2005/12/15 | 253,000 | 259,000 | 245,000 | 258,000 | 826 |
| 2005/12/14 | 254,000 | 256,000 | 251,000 | 254,000 | 646 |
| 2005/12/13 | 251,000 | 254,000 | 250,000 | 252,000 | 618 |
| 2005/12/12 | 248,000 | 251,000 | 244,000 | 250,000 | 1,009 |
| 2005/12/09 | 245,000 | 246,000 | 243,000 | 244,000 | 233 |
| 2005/12/08 | 248,000 | 249,000 | 242,000 | 243,000 | 471 |
| 2005/12/07 | 246,000 | 249,000 | 246,000 | 247,000 | 431 |
| 2005/12/06 | 245,000 | 246,000 | 244,000 | 245,000 | 406 |
| 2005/12/05 | 247,000 | 247,000 | 243,000 | 244,000 | 518 |
| 2005/12/02 | 247,000 | 248,000 | 244,000 | 247,000 | 522 |
| 2005/12/01 | 241,000 | 244,000 | 239,000 | 243,000 | 540 |
| 2005/11/30 | 244,000 | 244,000 | 238,000 | 238,000 | 598 |
| 2005/11/29 | 241,000 | 245,000 | 240,000 | 245,000 | 675 |
| 2005/11/28 | 245,000 | 246,000 | 241,000 | 241,000 | 500 |
| 2005/11/25 | 244,000 | 246,000 | 242,000 | 246,000 | 503 |
| 2005/11/24 | 241,000 | 245,000 | 240,000 | 243,000 | 1,141 |
| 2005/11/22 | 240,000 | 241,000 | 236,000 | 238,000 | 1,376 |
| 2005/11/21 | 244,000 | 245,000 | 240,000 | 241,000 | 736 |
| 2005/11/18 | 243,000 | 244,000 | 241,000 | 242,000 | 1,543 |
| 2005/11/17 | 246,000 | 248,000 | 242,000 | 242,000 | 1,131 |
| 2005/11/16 | 254,000 | 254,000 | 248,000 | 250,000 | 615 |
| 2005/11/15 | 254,000 | 254,000 | 252,000 | 254,000 | 939 |
| 2005/11/14 | 254,000 | 258,000 | 253,000 | 255,000 | 555 |
| 2005/11/11 | 246,000 | 252,000 | 246,000 | 252,000 | 300 |
| 2005/11/10 | 244,000 | 246,000 | 243,000 | 244,000 | 411 |
| 2005/11/09 | 250,000 | 251,000 | 245,000 | 246,000 | 1,023 |
| 2005/11/08 | 261,000 | 262,000 | 251,000 | 256,000 | 926 |
| 2005/11/07 | 261,000 | 265,000 | 261,000 | 262,000 | 488 |
| 2005/11/04 | 262,000 | 266,000 | 261,000 | 265,000 | 1,109 |
| 2005/11/02 | 266,000 | 267,000 | 263,000 | 266,000 | 488 |
| 2005/11/01 | 265,000 | 267,000 | 264,000 | 266,000 | 562 |
| 2005/10/31 | 265,000 | 267,000 | 262,000 | 265,000 | 816 |
| 2005/10/28 | 265,000 | 265,000 | 261,000 | 265,000 | 884 |
| 2005/10/27 | 267,000 | 268,000 | 263,000 | 265,000 | 674 |
| 2005/10/26 | 265,000 | 273,000 | 262,000 | 267,000 | 1,523 |
| 2005/10/25 | 257,000 | 267,000 | 255,000 | 266,000 | 3,182 |
| 2005/10/24 | 244,000 | 253,000 | 243,000 | 249,000 | 2,102 |
| 2005/10/21 | 234,000 | 248,000 | 233,000 | 246,000 | 2,780 |
| 2005/10/20 | 230,000 | 230,000 | 228,000 | 229,000 | 131 |
| 2005/10/19 | 230,000 | 230,000 | 227,000 | 230,000 | 308 |
| 2005/10/18 | 235,000 | 235,000 | 228,000 | 229,000 | 486 |
| 2005/10/17 | 230,000 | 234,000 | 230,000 | 233,000 | 415 |
| 2005/10/14 | 236,000 | 239,000 | 229,000 | 229,000 | 381 |
| 2005/10/13 | 239,000 | 239,000 | 232,000 | 238,000 | 130 |
| 2005/10/12 | 242,000 | 242,000 | 235,000 | 239,000 | 543 |
| 2005/10/11 | 247,000 | 248,000 | 240,000 | 244,000 | 1,765 |
| 2005/10/07 | 228,000 | 232,000 | 227,000 | 227,000 | 137 |
| 2005/10/06 | 230,000 | 234,000 | 229,000 | 231,000 | 307 |
| 2005/10/05 | 234,000 | 236,000 | 227,000 | 235,000 | 528 |
| 2005/10/04 | 229,000 | 230,000 | 225,000 | 230,000 | 722 |
| 2005/10/03 | 224,000 | 230,000 | 223,000 | 228,000 | 731 |
| 2005/09/30 | 226,000 | 231,000 | 220,000 | 222,000 | 985 |
| 2005/09/29 | 230,000 | 230,000 | 223,000 | 226,000 | 504 |
| 2005/09/28 | 232,000 | 236,000 | 230,000 | 232,000 | 407 |
| 2005/09/27 | 239,000 | 239,000 | 231,000 | 236,000 | 345 |
| 2005/09/26 | 240,000 | 240,000 | 238,000 | 240,000 | 430 |
| 2005/09/22 | 237,000 | 240,000 | 236,000 | 240,000 | 288 |
| 2005/09/21 | 240,000 | 241,000 | 237,000 | 241,000 | 469 |
| 2005/09/20 | 242,000 | 242,000 | 239,000 | 240,000 | 158 |
| 2005/09/16 | 245,000 | 245,000 | 238,000 | 239,000 | 271 |
| 2005/09/15 | 250,000 | 251,000 | 244,000 | 244,000 | 796 |
| 2005/09/14 | 245,000 | 249,000 | 245,000 | 249,000 | 217 |
| 2005/09/13 | 245,000 | 249,000 | 244,000 | 248,000 | 387 |
| 2005/09/12 | 248,000 | 248,000 | 244,000 | 245,000 | 206 |
| 2005/09/09 | 246,000 | 246,000 | 243,000 | 243,000 | 115 |
| 2005/09/08 | 246,000 | 247,000 | 242,000 | 247,000 | 623 |
| 2005/09/07 | 237,000 | 247,000 | 236,000 | 246,000 | 379 |
| 2005/09/06 | 237,000 | 241,000 | 234,000 | 238,000 | 349 |
| 2005/09/05 | 232,000 | 251,000 | 232,000 | 241,000 | 1,228 |
| 2005/09/02 | 230,000 | 231,000 | 229,000 | 230,000 | 184 |
| 2005/09/01 | 231,000 | 232,000 | 229,000 | 231,000 | 103 |
| 2005/08/31 | 232,000 | 232,000 | 229,000 | 231,000 | 210 |
| 2005/08/30 | 232,000 | 232,000 | 230,000 | 231,000 | 58 |
| 2005/08/29 | 230,000 | 233,000 | 230,000 | 233,000 | 176 |
| 2005/08/26 | 231,000 | 232,000 | 229,000 | 231,000 | 303 |
| 2005/08/25 | 229,000 | 230,000 | 226,000 | 227,000 | 269 |
| 2005/08/24 | 230,000 | 232,000 | 229,000 | 230,000 | 78 |
| 2005/08/23 | 229,000 | 236,000 | 228,000 | 234,000 | 457 |
| 2005/08/22 | 228,000 | 229,000 | 227,000 | 229,000 | 145 |
| 2005/08/19 | 227,000 | 228,000 | 225,000 | 228,000 | 301 |
| 2005/08/18 | 223,000 | 224,000 | 222,000 | 224,000 | 141 |
| 2005/08/17 | 221,000 | 225,000 | 220,000 | 223,000 | 315 |
| 2005/08/16 | 220,000 | 222,000 | 219,000 | 221,000 | 216 |
| 2005/08/15 | 223,000 | 225,000 | 220,000 | 220,000 | 218 |
| 2005/08/12 | 227,000 | 227,000 | 222,000 | 223,000 | 138 |
| 2005/08/11 | 225,000 | 229,000 | 225,000 | 227,000 | 211 |
| 2005/08/10 | 226,000 | 230,000 | 224,000 | 225,000 | 383 |
| 2005/08/09 | 222,000 | 231,000 | 222,000 | 226,000 | 404 |
| 2005/08/08 | 217,000 | 223,000 | 217,000 | 222,000 | 311 |
| 2005/08/05 | 221,000 | 224,000 | 217,000 | 217,000 | 681 |
| 2005/08/04 | 228,000 | 228,000 | 220,000 | 221,000 | 471 |
| 2005/08/03 | 226,000 | 228,000 | 222,000 | 228,000 | 398 |
| 2005/08/02 | 227,000 | 228,000 | 221,000 | 225,000 | 276 |
| 2005/08/01 | 225,000 | 227,000 | 224,000 | 226,000 | 294 |
| 2005/07/29 | 223,000 | 230,000 | 220,000 | 223,000 | 342 |
| 2005/07/28 | 232,000 | 232,000 | 222,000 | 226,000 | 356 |
| 2005/07/27 | 232,000 | 234,000 | 230,000 | 231,000 | 529 |
| 2005/07/26 | 237,000 | 237,000 | 225,000 | 231,000 | 1,531 |
| 2005/07/26 | 1 -> 2.00 分割 | ||||
| 2005/07/25 | 469,000 | 469,000 | 464,000 | 464,000 | 1,568 |
| 2005/07/22 | 462,000 | 462,000 | 456,000 | 458,000 | 509 |
| 2005/07/21 | 461,000 | 465,000 | 460,000 | 462,000 | 355 |
| 2005/07/20 | 465,000 | 469,000 | 457,000 | 457,000 | 688 |
| 2005/07/19 | 457,000 | 464,000 | 452,000 | 460,000 | 775 |
| 2005/07/15 | 441,000 | 456,000 | 440,000 | 447,000 | 587 |
| 2005/07/14 | 431,000 | 441,000 | 430,000 | 437,000 | 311 |
| 2005/07/13 | 432,000 | 433,000 | 430,000 | 430,000 | 104 |
| 2005/07/12 | 433,000 | 433,000 | 431,000 | 432,000 | 82 |
| 2005/07/11 | 431,000 | 433,000 | 431,000 | 433,000 | 91 |
| 2005/07/08 | 433,000 | 434,000 | 431,000 | 431,000 | 135 |
| 2005/07/07 | 435,000 | 437,000 | 435,000 | 435,000 | 100 |
| 2005/07/06 | 435,000 | 438,000 | 434,000 | 435,000 | 151 |
| 2005/07/05 | 435,000 | 435,000 | 432,000 | 433,000 | 136 |
| 2005/07/04 | 435,000 | 435,000 | 431,000 | 433,000 | 113 |
| 2005/07/01 | 432,000 | 435,000 | 430,000 | 431,000 | 166 |
| 2005/06/30 | 431,000 | 432,000 | 430,000 | 431,000 | 285 |
| 2005/06/29 | 431,000 | 435,000 | 430,000 | 430,000 | 272 |
| 2005/06/28 | 435,000 | 437,000 | 429,000 | 430,000 | 108 |
| 2005/06/27 | 442,000 | 442,000 | 431,000 | 432,000 | 129 |
| 2005/06/24 | 436,000 | 443,000 | 431,000 | 437,000 | 223 |
| 2005/06/23 | 429,000 | 437,000 | 427,000 | 436,000 | 310 |
| 2005/06/22 | 430,000 | 435,000 | 426,000 | 428,000 | 291 |
| 2005/06/21 | 417,000 | 431,000 | 417,000 | 430,000 | 533 |
| 2005/06/20 | 417,000 | 420,000 | 416,000 | 417,000 | 130 |
| 2005/06/17 | 413,000 | 415,000 | 411,000 | 415,000 | 67 |
| 2005/06/16 | 415,000 | 416,000 | 411,000 | 413,000 | 88 |
| 2005/06/15 | 411,000 | 413,000 | 411,000 | 413,000 | 54 |
| 2005/06/14 | 415,000 | 415,000 | 412,000 | 412,000 | 57 |
| 2005/06/13 | 414,000 | 417,000 | 413,000 | 415,000 | 43 |
| 2005/06/10 | 412,000 | 417,000 | 408,000 | 414,000 | 79 |
| 2005/06/09 | 412,000 | 412,000 | 408,000 | 410,000 | 46 |
| 2005/06/08 | 414,000 | 415,000 | 407,000 | 413,000 | 75 |
| 2005/06/07 | 420,000 | 420,000 | 407,000 | 411,000 | 185 |
| 2005/06/06 | 418,000 | 422,000 | 417,000 | 420,000 | 118 |
| 2005/06/03 | 415,000 | 415,000 | 411,000 | 414,000 | 123 |
| 2005/06/02 | 412,000 | 414,000 | 410,000 | 410,000 | 68 |
| 2005/06/01 | 413,000 | 413,000 | 410,000 | 412,000 | 77 |
| 2005/05/31 | 410,000 | 414,000 | 406,000 | 414,000 | 211 |
| 2005/05/30 | 415,000 | 418,000 | 412,000 | 412,000 | 43 |
| 2005/05/27 | 411,000 | 419,000 | 411,000 | 412,000 | 98 |
| 2005/05/26 | 408,000 | 410,000 | 402,000 | 410,000 | 90 |
| 2005/05/25 | 416,000 | 416,000 | 406,000 | 409,000 | 191 |
| 2005/05/24 | 420,000 | 420,000 | 417,000 | 418,000 | 158 |
| 2005/05/23 | 423,000 | 426,000 | 422,000 | 422,000 | 72 |
| 2005/05/20 | 430,000 | 430,000 | 419,000 | 423,000 | 209 |
| 2005/05/19 | 428,000 | 429,000 | 425,000 | 427,000 | 83 |
| 2005/05/18 | 422,000 | 430,000 | 420,000 | 429,000 | 274 |
| 2005/05/17 | 422,000 | 430,000 | 421,000 | 421,000 | 306 |
| 2005/05/16 | 430,000 | 433,000 | 422,000 | 424,000 | 168 |
| 2005/05/13 | 428,000 | 430,000 | 427,000 | 428,000 | 229 |
| 2005/05/12 | 441,000 | 445,000 | 430,000 | 430,000 | 440 |
| 2005/05/11 | 445,000 | 445,000 | 433,000 | 436,000 | 272 |
| 2005/05/10 | 456,000 | 456,000 | 448,000 | 448,000 | 91 |
| 2005/05/09 | 463,000 | 463,000 | 452,000 | 455,000 | 116 |
| 2005/05/06 | 470,000 | 470,000 | 460,000 | 461,000 | 131 |
| 2005/05/02 | 470,000 | 471,000 | 462,000 | 463,000 | 183 |
| 2005/04/28 | 460,000 | 468,000 | 457,000 | 466,000 | 1,099 |
| 2005/04/27 | 433,000 | 452,000 | 432,000 | 450,000 | 224 |
| 2005/04/26 | 434,000 | 437,000 | 432,000 | 435,000 | 59 |
| 2005/04/25 | 432,000 | 437,000 | 432,000 | 433,000 | 69 |
| 2005/04/22 | 450,000 | 450,000 | 437,000 | 442,000 | 69 |
| 2005/04/21 | 432,000 | 445,000 | 429,000 | 445,000 | 84 |
| 2005/04/20 | 441,000 | 445,000 | 437,000 | 437,000 | 95 |
| 2005/04/19 | 425,000 | 451,000 | 422,000 | 444,000 | 446 |
| 2005/04/18 | 428,000 | 436,000 | 412,000 | 420,000 | 236 |
| 2005/04/15 | 442,000 | 443,000 | 437,000 | 442,000 | 372 |
| 2005/04/14 | 450,000 | 450,000 | 444,000 | 445,000 | 130 |
| 2005/04/13 | 446,000 | 451,000 | 445,000 | 450,000 | 386 |
| 2005/04/12 | 445,000 | 452,000 | 443,000 | 449,000 | 294 |
| 2005/04/11 | 440,000 | 448,000 | 440,000 | 448,000 | 180 |
| 2005/04/08 | 441,000 | 447,000 | 440,000 | 444,000 | 214 |
| 2005/04/07 | 443,000 | 447,000 | 441,000 | 446,000 | 100 |
| 2005/04/06 | 455,000 | 455,000 | 440,000 | 442,000 | 198 |
| 2005/04/05 | 446,000 | 455,000 | 445,000 | 455,000 | 172 |
| 2005/04/04 | 439,000 | 444,000 | 439,000 | 444,000 | 103 |
| 2005/04/01 | 433,000 | 442,000 | 427,000 | 436,000 | 140 |
| 2005/03/31 | 430,000 | 437,000 | 425,000 | 437,000 | 209 |
| 2005/03/30 | 438,000 | 438,000 | 425,000 | 429,000 | 392 |
| 2005/03/29 | 438,000 | 441,000 | 437,000 | 438,000 | 242 |
| 2005/03/28 | 447,000 | 450,000 | 435,000 | 438,000 | 139 |
| 2005/03/25 | 455,000 | 455,000 | 442,000 | 445,000 | 166 |
| 2005/03/24 | 455,000 | 455,000 | 442,000 | 442,000 | 249 |
| 2005/03/23 | 473,000 | 474,000 | 457,000 | 460,000 | 560 |
| 2005/03/22 | 472,000 | 475,000 | 464,000 | 473,000 | 1,022 |
| 2005/03/18 | 452,000 | 468,000 | 446,000 | 464,000 | 1,053 |
| 2005/03/17 | 425,000 | 457,000 | 424,000 | 452,000 | 1,366 |
| 2005/03/16 | 426,000 | 426,000 | 421,000 | 425,000 | 103 |
| 2005/03/15 | 425,000 | 428,000 | 423,000 | 427,000 | 118 |
| 2005/03/14 | 431,000 | 431,000 | 422,000 | 428,000 | 122 |
| 2005/03/11 | 433,000 | 436,000 | 427,000 | 428,000 | 159 |
| 2005/03/10 | 434,000 | 435,000 | 432,000 | 433,000 | 135 |
| 2005/03/09 | 434,000 | 437,000 | 433,000 | 435,000 | 401 |
| 2005/03/08 | 435,000 | 435,000 | 434,000 | 435,000 | 140 |
| 2005/03/07 | 435,000 | 436,000 | 433,000 | 435,000 | 127 |
| 2005/03/04 | 432,000 | 438,000 | 431,000 | 434,000 | 176 |
| 2005/03/03 | 438,000 | 439,000 | 431,000 | 433,000 | 174 |
| 2005/03/02 | 442,000 | 444,000 | 438,000 | 439,000 | 149 |
| 2005/03/01 | 438,000 | 444,000 | 438,000 | 441,000 | 355 |
| 2005/02/28 | 435,000 | 437,000 | 432,000 | 435,000 | 210 |
| 2005/02/25 | 429,000 | 430,000 | 425,000 | 428,000 | 163 |
| 2005/02/24 | 428,000 | 429,000 | 426,000 | 428,000 | 214 |
| 2005/02/23 | 431,000 | 432,000 | 429,000 | 430,000 | 290 |
| 2005/02/22 | 429,000 | 435,000 | 429,000 | 433,000 | 264 |
| 2005/02/21 | 434,000 | 435,000 | 427,000 | 429,000 | 273 |
| 2005/02/18 | 433,000 | 436,000 | 427,000 | 434,000 | 284 |
| 2005/02/17 | 435,000 | 439,000 | 430,000 | 436,000 | 566 |
| 2005/02/16 | 459,000 | 461,000 | 446,000 | 446,000 | 228 |
| 2005/02/15 | 464,000 | 464,000 | 455,000 | 463,000 | 135 |
| 2005/02/14 | 464,000 | 467,000 | 464,000 | 464,000 | 75 |
| 2005/02/10 | 473,000 | 474,000 | 461,000 | 464,000 | 147 |
| 2005/02/09 | 474,000 | 478,000 | 472,000 | 472,000 | 176 |
| 2005/02/08 | 480,000 | 480,000 | 475,000 | 480,000 | 83 |
| 2005/02/07 | 481,000 | 481,000 | 477,000 | 479,000 | 110 |
| 2005/02/04 | 470,000 | 476,000 | 468,000 | 476,000 | 274 |
| 2005/02/03 | 470,000 | 473,000 | 468,000 | 470,000 | 149 |
| 2005/02/02 | 470,000 | 476,000 | 469,000 | 469,000 | 164 |
| 2005/02/01 | 464,000 | 472,000 | 457,000 | 470,000 | 305 |
| 2005/01/31 | 458,000 | 464,000 | 450,000 | 464,000 | 321 |
| 2005/01/28 | 466,000 | 474,000 | 456,000 | 460,000 | 339 |
| 2005/01/27 | 491,000 | 492,000 | 460,000 | 465,000 | 664 |
| 2005/01/26 | 480,000 | 485,000 | 476,000 | 481,000 | 396 |
| 2005/01/25 | 476,000 | 490,000 | 472,000 | 483,000 | 590 |
| 2005/01/24 | 461,000 | 474,000 | 456,000 | 474,000 | 108 |
| 2005/01/21 | 461,000 | 468,000 | 461,000 | 468,000 | 129 |
| 2005/01/20 | 476,000 | 477,000 | 464,000 | 470,000 | 217 |
| 2005/01/19 | 483,000 | 486,000 | 473,000 | 478,000 | 238 |
| 2005/01/18 | 478,000 | 484,000 | 476,000 | 482,000 | 177 |
| 2005/01/17 | 476,000 | 486,000 | 476,000 | 483,000 | 214 |
| 2005/01/14 | 465,000 | 484,000 | 465,000 | 483,000 | 338 |
| 2005/01/13 | 490,000 | 490,000 | 470,000 | 475,000 | 250 |
| 2005/01/12 | 488,000 | 491,000 | 472,000 | 486,000 | 674 |
| 2005/01/11 | 459,000 | 498,000 | 452,000 | 498,000 | 2,104 |
| 2005/01/07 | 430,000 | 465,000 | 425,000 | 448,000 | 962 |
| 2005/01/06 | 420,000 | 429,000 | 420,000 | 427,000 | 215 |
| 2005/01/05 | 419,000 | 421,000 | 410,000 | 420,000 | 299 |
| 2005/01/04 | 429,000 | 429,000 | 411,000 | 420,000 | 107 |