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 |
|---|---|---|---|---|---|
| 2006/12/29 | 310,000 | 323,000 | 306,000 | 323,000 | 99 |
| 2006/12/28 | 313,000 | 317,000 | 306,000 | 310,000 | 474 |
| 2006/12/27 | 318,000 | 321,000 | 316,000 | 318,000 | 93 |
| 2006/12/26 | 320,000 | 323,000 | 318,000 | 321,000 | 184 |
| 2006/12/25 | 308,000 | 320,000 | 308,000 | 320,000 | 261 |
| 2006/12/22 | 312,000 | 318,000 | 309,000 | 314,000 | 266 |
| 2006/12/21 | 310,000 | 316,000 | 309,000 | 309,000 | 301 |
| 2006/12/20 | 309,000 | 315,000 | 305,000 | 315,000 | 418 |
| 2006/12/19 | 305,000 | 307,000 | 301,000 | 307,000 | 183 |
| 2006/12/18 | 305,000 | 307,000 | 303,000 | 305,000 | 84 |
| 2006/12/15 | 302,000 | 307,000 | 302,000 | 306,000 | 208 |
| 2006/12/14 | 302,000 | 303,000 | 300,000 | 301,000 | 129 |
| 2006/12/13 | 298,000 | 306,000 | 298,000 | 302,000 | 343 |
| 2006/12/12 | 296,000 | 298,000 | 294,000 | 297,000 | 288 |
| 2006/12/11 | 296,000 | 296,000 | 292,000 | 295,000 | 163 |
| 2006/12/08 | 303,000 | 304,000 | 292,000 | 296,000 | 389 |
| 2006/12/07 | 308,000 | 311,000 | 305,000 | 308,000 | 128 |
| 2006/12/06 | 309,000 | 314,000 | 308,000 | 313,000 | 387 |
| 2006/12/05 | 300,000 | 307,000 | 298,000 | 306,000 | 383 |
| 2006/12/04 | 288,000 | 299,000 | 288,000 | 296,000 | 400 |
| 2006/12/01 | 288,000 | 291,000 | 288,000 | 290,000 | 176 |
| 2006/11/30 | 291,000 | 293,000 | 287,000 | 291,000 | 376 |
| 2006/11/29 | 290,000 | 290,000 | 284,000 | 289,000 | 311 |
| 2006/11/28 | 288,000 | 290,000 | 286,000 | 288,000 | 443 |
| 2006/11/27 | 287,000 | 293,000 | 287,000 | 292,000 | 328 |
| 2006/11/24 | 283,000 | 288,000 | 283,000 | 287,000 | 152 |
| 2006/11/22 | 295,000 | 296,000 | 291,000 | 291,000 | 611 |
| 2006/11/21 | 292,000 | 295,000 | 274,000 | 280,000 | 496 |
| 2006/11/20 | 307,000 | 307,000 | 294,000 | 300,000 | 210 |
| 2006/11/17 | 303,000 | 313,000 | 303,000 | 312,000 | 668 |
| 2006/11/16 | 302,000 | 308,000 | 302,000 | 306,000 | 766 |
| 2006/11/15 | 299,000 | 299,000 | 296,000 | 298,000 | 289 |
| 2006/11/14 | 297,000 | 297,000 | 296,000 | 296,000 | 263 |
| 2006/11/13 | 287,000 | 294,000 | 287,000 | 294,000 | 346 |
| 2006/11/10 | 291,000 | 291,000 | 289,000 | 289,000 | 101 |
| 2006/11/09 | 286,000 | 290,000 | 285,000 | 288,000 | 376 |
| 2006/11/08 | 286,000 | 286,000 | 280,000 | 280,000 | 178 |
| 2006/11/07 | 290,000 | 290,000 | 285,000 | 286,000 | 184 |
| 2006/11/06 | 286,000 | 289,000 | 285,000 | 287,000 | 265 |
| 2006/11/02 | 297,000 | 297,000 | 283,000 | 286,000 | 447 |
| 2006/11/01 | 281,000 | 293,000 | 281,000 | 291,000 | 1,338 |
| 2006/10/31 | 280,000 | 284,000 | 274,000 | 281,000 | 1,041 |
| 2006/10/30 | 266,000 | 278,000 | 256,000 | 273,000 | 1,164 |
| 2006/10/27 | 276,000 | 278,000 | 270,000 | 274,000 | 571 |
| 2006/10/26 | 282,000 | 284,000 | 272,000 | 275,000 | 1,118 |
| 2006/10/25 | 293,000 | 297,000 | 283,000 | 286,000 | 364 |
| 2006/10/24 | 304,000 | 305,000 | 290,000 | 292,000 | 1,203 |
| 2006/10/23 | 304,000 | 307,000 | 301,000 | 306,000 | 169 |
| 2006/10/20 | 302,000 | 305,000 | 298,000 | 301,000 | 387 |
| 2006/10/19 | 299,000 | 302,000 | 299,000 | 301,000 | 304 |
| 2006/10/18 | 298,000 | 298,000 | 293,000 | 294,000 | 80 |
| 2006/10/17 | 296,000 | 300,000 | 296,000 | 296,000 | 175 |
| 2006/10/16 | 300,000 | 305,000 | 293,000 | 295,000 | 466 |
| 2006/10/13 | 305,000 | 306,000 | 285,000 | 294,000 | 566 |
| 2006/10/12 | 305,000 | 305,000 | 303,000 | 304,000 | 83 |
| 2006/10/11 | 302,000 | 309,000 | 302,000 | 305,000 | 242 |
| 2006/10/10 | 305,000 | 308,000 | 304,000 | 306,000 | 152 |
| 2006/10/06 | 311,000 | 311,000 | 305,000 | 308,000 | 119 |
| 2006/10/05 | 313,000 | 313,000 | 308,000 | 310,000 | 165 |
| 2006/10/04 | 307,000 | 311,000 | 307,000 | 309,000 | 115 |
| 2006/10/03 | 308,000 | 308,000 | 307,000 | 307,000 | 16 |
| 2006/10/02 | 312,000 | 312,000 | 308,000 | 309,000 | 79 |
| 2006/09/29 | 307,000 | 315,000 | 304,000 | 313,000 | 267 |
| 2006/09/28 | 304,000 | 305,000 | 303,000 | 304,000 | 76 |
| 2006/09/27 | 305,000 | 305,000 | 303,000 | 304,000 | 18 |
| 2006/09/26 | 301,000 | 304,000 | 301,000 | 303,000 | 58 |
| 2006/09/25 | 300,000 | 306,000 | 299,000 | 302,000 | 84 |
| 2006/09/22 | 300,000 | 305,000 | 300,000 | 301,000 | 278 |
| 2006/09/21 | 304,000 | 304,000 | 300,000 | 301,000 | 124 |
| 2006/09/20 | 306,000 | 307,000 | 302,000 | 302,000 | 215 |
| 2006/09/19 | 310,000 | 311,000 | 305,000 | 306,000 | 318 |
| 2006/09/15 | 310,000 | 316,000 | 307,000 | 314,000 | 303 |
| 2006/09/14 | 312,000 | 312,000 | 307,000 | 309,000 | 177 |
| 2006/09/13 | 312,000 | 313,000 | 307,000 | 310,000 | 227 |
| 2006/09/12 | 313,000 | 314,000 | 311,000 | 314,000 | 219 |
| 2006/09/11 | 311,000 | 314,000 | 306,000 | 311,000 | 143 |
| 2006/09/08 | 306,000 | 310,000 | 306,000 | 310,000 | 133 |
| 2006/09/07 | 306,000 | 307,000 | 305,000 | 305,000 | 218 |
| 2006/09/06 | 314,000 | 314,000 | 304,000 | 306,000 | 313 |
| 2006/09/05 | 311,000 | 314,000 | 307,000 | 313,000 | 212 |
| 2006/09/04 | 309,000 | 311,000 | 307,000 | 309,000 | 125 |
| 2006/09/01 | 309,000 | 310,000 | 308,000 | 308,000 | 56 |
| 2006/08/31 | 309,000 | 315,000 | 309,000 | 312,000 | 228 |
| 2006/08/30 | 310,000 | 311,000 | 307,000 | 309,000 | 126 |
| 2006/08/29 | 308,000 | 310,000 | 306,000 | 307,000 | 88 |
| 2006/08/28 | 311,000 | 314,000 | 306,000 | 307,000 | 125 |
| 2006/08/25 | 312,000 | 315,000 | 310,000 | 312,000 | 157 |
| 2006/08/24 | 310,000 | 315,000 | 309,000 | 311,000 | 267 |
| 2006/08/23 | 310,000 | 321,000 | 309,000 | 318,000 | 898 |
| 2006/08/22 | 307,000 | 310,000 | 305,000 | 307,000 | 378 |
| 2006/08/21 | 302,000 | 306,000 | 299,000 | 305,000 | 267 |
| 2006/08/18 | 301,000 | 304,000 | 299,000 | 299,000 | 392 |
| 2006/08/17 | 302,000 | 305,000 | 298,000 | 299,000 | 572 |
| 2006/08/16 | 305,000 | 309,000 | 290,000 | 305,000 | 1,537 |
| 2006/08/15 | 308,000 | 309,000 | 304,000 | 305,000 | 490 |
| 2006/08/14 | 308,000 | 311,000 | 307,000 | 308,000 | 163 |
| 2006/08/11 | 312,000 | 312,000 | 308,000 | 308,000 | 140 |
| 2006/08/10 | 309,000 | 315,000 | 307,000 | 315,000 | 308 |
| 2006/08/09 | 306,000 | 310,000 | 301,000 | 305,000 | 335 |
| 2006/08/08 | 303,000 | 308,000 | 299,000 | 306,000 | 328 |
| 2006/08/07 | 305,000 | 306,000 | 304,000 | 304,000 | 193 |
| 2006/08/04 | 308,000 | 311,000 | 306,000 | 306,000 | 160 |
| 2006/08/03 | 319,000 | 321,000 | 312,000 | 312,000 | 328 |
| 2006/08/02 | 315,000 | 322,000 | 314,000 | 319,000 | 284 |
| 2006/08/01 | 313,000 | 320,000 | 312,000 | 314,000 | 518 |
| 2006/07/31 | 312,000 | 313,000 | 307,000 | 312,000 | 312 |
| 2006/07/28 | 312,000 | 315,000 | 310,000 | 313,000 | 187 |
| 2006/07/27 | 323,000 | 324,000 | 306,000 | 315,000 | 657 |
| 2006/07/26 | 313,000 | 332,000 | 313,000 | 329,000 | 2,273 |
| 2006/07/25 | 312,000 | 320,000 | 312,000 | 313,000 | 1,572 |
| 2006/07/24 | 303,000 | 313,000 | 303,000 | 312,000 | 645 |
| 2006/07/21 | 302,000 | 318,000 | 298,000 | 313,000 | 1,908 |
| 2006/07/20 | 295,000 | 304,000 | 295,000 | 300,000 | 1,155 |
| 2006/07/19 | 290,000 | 295,000 | 288,000 | 292,000 | 427 |
| 2006/07/18 | 286,000 | 290,000 | 283,000 | 283,000 | 616 |
| 2006/07/14 | 295,000 | 297,000 | 291,000 | 292,000 | 242 |
| 2006/07/13 | 294,000 | 301,000 | 291,000 | 298,000 | 672 |
| 2006/07/12 | 293,000 | 296,000 | 291,000 | 293,000 | 332 |
| 2006/07/11 | 295,000 | 296,000 | 290,000 | 291,000 | 117 |
| 2006/07/10 | 291,000 | 297,000 | 285,000 | 297,000 | 788 |
| 2006/07/07 | 297,000 | 297,000 | 287,000 | 287,000 | 251 |
| 2006/07/06 | 296,000 | 301,000 | 295,000 | 299,000 | 488 |
| 2006/07/05 | 295,000 | 297,000 | 294,000 | 297,000 | 157 |
| 2006/07/04 | 293,000 | 308,000 | 292,000 | 300,000 | 1,327 |
| 2006/07/03 | 286,000 | 298,000 | 286,000 | 297,000 | 952 |
| 2006/06/30 | 284,000 | 286,000 | 283,000 | 285,000 | 432 |
| 2006/06/29 | 282,000 | 284,000 | 281,000 | 282,000 | 152 |
| 2006/06/28 | 281,000 | 286,000 | 280,000 | 281,000 | 336 |
| 2006/06/27 | 282,000 | 284,000 | 281,000 | 283,000 | 283 |
| 2006/06/26 | 282,000 | 284,000 | 277,000 | 280,000 | 289 |
| 2006/06/23 | 277,000 | 286,000 | 277,000 | 282,000 | 515 |
| 2006/06/22 | 277,000 | 281,000 | 276,000 | 281,000 | 101 |
| 2006/06/21 | 280,000 | 281,000 | 275,000 | 276,000 | 56 |
| 2006/06/20 | 281,000 | 283,000 | 276,000 | 276,000 | 41 |
| 2006/06/19 | 282,000 | 284,000 | 281,000 | 283,000 | 153 |
| 2006/06/16 | 282,000 | 285,000 | 280,000 | 284,000 | 799 |
| 2006/06/15 | 276,000 | 287,000 | 276,000 | 280,000 | 822 |
| 2006/06/14 | 276,000 | 278,000 | 273,000 | 274,000 | 451 |
| 2006/06/13 | 281,000 | 281,000 | 276,000 | 280,000 | 276 |
| 2006/06/12 | 278,000 | 284,000 | 277,000 | 282,000 | 452 |
| 2006/06/09 | 279,000 | 283,000 | 277,000 | 278,000 | 334 |
| 2006/06/08 | 282,000 | 282,000 | 275,000 | 278,000 | 533 |
| 2006/06/07 | 288,000 | 288,000 | 282,000 | 282,000 | 625 |
| 2006/06/06 | 290,000 | 290,000 | 288,000 | 289,000 | 196 |
| 2006/06/05 | 291,000 | 296,000 | 290,000 | 293,000 | 318 |
| 2006/06/02 | 288,000 | 292,000 | 284,000 | 290,000 | 666 |
| 2006/06/01 | 290,000 | 290,000 | 284,000 | 286,000 | 287 |
| 2006/05/31 | 286,000 | 292,000 | 285,000 | 292,000 | 572 |
| 2006/05/30 | 288,000 | 290,000 | 288,000 | 288,000 | 366 |
| 2006/05/29 | 289,000 | 293,000 | 288,000 | 288,000 | 454 |
| 2006/05/26 | 289,000 | 292,000 | 286,000 | 289,000 | 345 |
| 2006/05/25 | 285,000 | 290,000 | 283,000 | 286,000 | 64 |
| 2006/05/24 | 291,000 | 292,000 | 281,000 | 285,000 | 409 |
| 2006/05/23 | 288,000 | 292,000 | 280,000 | 286,000 | 1,269 |
| 2006/05/22 | 294,000 | 300,000 | 288,000 | 292,000 | 1,103 |
| 2006/05/19 | 289,000 | 293,000 | 287,000 | 288,000 | 723 |
| 2006/05/18 | 280,000 | 289,000 | 280,000 | 289,000 | 371 |
| 2006/05/17 | 280,000 | 287,000 | 280,000 | 287,000 | 372 |
| 2006/05/16 | 284,000 | 286,000 | 279,000 | 283,000 | 447 |
| 2006/05/15 | 280,000 | 284,000 | 280,000 | 281,000 | 377 |
| 2006/05/12 | 283,000 | 283,000 | 279,000 | 280,000 | 323 |
| 2006/05/11 | 296,000 | 296,000 | 284,000 | 289,000 | 581 |
| 2006/05/10 | 295,000 | 296,000 | 287,000 | 296,000 | 609 |
| 2006/05/09 | 298,000 | 298,000 | 292,000 | 293,000 | 697 |
| 2006/05/08 | 283,000 | 305,000 | 283,000 | 302,000 | 1,710 |
| 2006/05/02 | 278,000 | 280,000 | 276,000 | 277,000 | 1,013 |
| 2006/05/01 | 276,000 | 281,000 | 273,000 | 279,000 | 291 |
| 2006/04/28 | 277,000 | 279,000 | 269,000 | 277,000 | 1,198 |
| 2006/04/27 | 280,000 | 281,000 | 277,000 | 278,000 | 469 |
| 2006/04/26 | 283,000 | 283,000 | 275,000 | 275,000 | 1,287 |
| 2006/04/25 | 294,000 | 294,000 | 284,000 | 288,000 | 1,722 |
| 2006/04/24 | 286,000 | 293,000 | 268,000 | 293,000 | 3,092 |
| 2006/04/21 | 299,000 | 303,000 | 297,000 | 298,000 | 542 |
| 2006/04/20 | 300,000 | 303,000 | 297,000 | 298,000 | 788 |
| 2006/04/19 | 300,000 | 302,000 | 297,000 | 299,000 | 523 |
| 2006/04/18 | 289,000 | 300,000 | 286,000 | 297,000 | 662 |
| 2006/04/17 | 295,000 | 298,000 | 288,000 | 291,000 | 388 |
| 2006/04/14 | 287,000 | 302,000 | 287,000 | 298,000 | 533 |
| 2006/04/13 | 288,000 | 289,000 | 286,000 | 288,000 | 133 |
| 2006/04/12 | 286,000 | 287,000 | 285,000 | 287,000 | 245 |
| 2006/04/11 | 294,000 | 294,000 | 290,000 | 292,000 | 518 |
| 2006/04/10 | 285,000 | 290,000 | 285,000 | 286,000 | 210 |
| 2006/04/07 | 288,000 | 289,000 | 286,000 | 286,000 | 305 |
| 2006/04/06 | 287,000 | 288,000 | 284,000 | 288,000 | 825 |
| 2006/04/05 | 295,000 | 299,000 | 290,000 | 293,000 | 617 |
| 2006/04/04 | 285,000 | 298,000 | 283,000 | 296,000 | 1,443 |
| 2006/04/03 | 276,000 | 281,000 | 276,000 | 280,000 | 666 |
| 2006/03/31 | 278,000 | 280,000 | 274,000 | 277,000 | 303 |
| 2006/03/30 | 283,000 | 283,000 | 276,000 | 280,000 | 140 |
| 2006/03/29 | 279,000 | 282,000 | 274,000 | 282,000 | 104 |
| 2006/03/28 | 271,000 | 280,000 | 271,000 | 277,000 | 188 |
| 2006/03/27 | 286,000 | 286,000 | 279,000 | 281,000 | 218 |
| 2006/03/24 | 280,000 | 290,000 | 277,000 | 285,000 | 652 |
| 2006/03/23 | 276,000 | 277,000 | 273,000 | 276,000 | 155 |
| 2006/03/22 | 275,000 | 276,000 | 272,000 | 275,000 | 141 |
| 2006/03/20 | 275,000 | 275,000 | 271,000 | 274,000 | 198 |
| 2006/03/17 | 270,000 | 274,000 | 269,000 | 274,000 | 271 |
| 2006/03/16 | 270,000 | 272,000 | 266,000 | 270,000 | 461 |
| 2006/03/15 | 267,000 | 270,000 | 266,000 | 269,000 | 241 |
| 2006/03/14 | 270,000 | 271,000 | 267,000 | 268,000 | 430 |
| 2006/03/13 | 268,000 | 269,000 | 265,000 | 268,000 | 330 |
| 2006/03/10 | 262,000 | 270,000 | 259,000 | 265,000 | 732 |
| 2006/03/09 | 253,000 | 258,000 | 253,000 | 256,000 | 459 |
| 2006/03/08 | 251,000 | 260,000 | 250,000 | 252,000 | 438 |
| 2006/03/07 | 260,000 | 263,000 | 253,000 | 256,000 | 634 |
| 2006/03/06 | 261,000 | 265,000 | 256,000 | 259,000 | 813 |
| 2006/03/03 | 271,000 | 275,000 | 263,000 | 268,000 | 785 |
| 2006/03/02 | 276,000 | 280,000 | 275,000 | 278,000 | 678 |
| 2006/03/01 | 274,000 | 283,000 | 271,000 | 280,000 | 900 |
| 2006/02/28 | 284,000 | 285,000 | 277,000 | 280,000 | 759 |
| 2006/02/27 | 285,000 | 292,000 | 285,000 | 287,000 | 342 |
| 2006/02/24 | 291,000 | 293,000 | 284,000 | 289,000 | 453 |
| 2006/02/23 | 283,000 | 287,000 | 280,000 | 287,000 | 529 |
| 2006/02/22 | 286,000 | 289,000 | 281,000 | 287,000 | 620 |
| 2006/02/21 | 275,000 | 287,000 | 275,000 | 287,000 | 344 |
| 2006/02/20 | 289,000 | 290,000 | 275,000 | 279,000 | 1,272 |
| 2006/02/17 | 294,000 | 294,000 | 290,000 | 293,000 | 1,006 |
| 2006/02/16 | 287,000 | 294,000 | 285,000 | 291,000 | 386 |
| 2006/02/15 | 282,000 | 289,000 | 282,000 | 286,000 | 882 |
| 2006/02/14 | 275,000 | 278,000 | 262,000 | 277,000 | 955 |
| 2006/02/13 | 290,000 | 294,000 | 275,000 | 280,000 | 617 |
| 2006/02/10 | 305,000 | 314,000 | 295,000 | 297,000 | 645 |
| 2006/02/09 | 313,000 | 317,000 | 305,000 | 310,000 | 674 |
| 2006/02/08 | 317,000 | 320,000 | 311,000 | 317,000 | 1,515 |
| 2006/02/07 | 314,000 | 316,000 | 308,000 | 314,000 | 1,121 |
| 2006/02/06 | 306,000 | 312,000 | 303,000 | 312,000 | 853 |
| 2006/02/03 | 302,000 | 305,000 | 298,000 | 302,000 | 476 |
| 2006/02/02 | 303,000 | 314,000 | 299,000 | 308,000 | 2,530 |
| 2006/02/01 | 302,000 | 305,000 | 296,000 | 296,000 | 1,191 |
| 2006/01/31 | 303,000 | 305,000 | 299,000 | 300,000 | 364 |
| 2006/01/30 | 317,000 | 320,000 | 298,000 | 303,000 | 2,284 |
| 2006/01/27 | 310,000 | 312,000 | 305,000 | 307,000 | 767 |
| 2006/01/26 | 305,000 | 313,000 | 305,000 | 310,000 | 905 |
| 2006/01/25 | 308,000 | 319,000 | 300,000 | 300,000 | 3,119 |
| 2006/01/24 | 297,000 | 310,000 | 290,000 | 296,000 | 1,352 |
| 2006/01/23 | 278,000 | 295,000 | 278,000 | 290,000 | 749 |
| 2006/01/20 | 293,000 | 295,000 | 284,000 | 290,000 | 570 |
| 2006/01/19 | 256,000 | 292,000 | 256,000 | 286,000 | 742 |
| 2006/01/18 | 270,000 | 273,000 | 245,000 | 270,000 | 1,278 |
| 2006/01/17 | 295,000 | 295,000 | 273,000 | 285,000 | 1,246 |
| 2006/01/16 | 293,000 | 300,000 | 293,000 | 299,000 | 711 |
| 2006/01/13 | 300,000 | 304,000 | 292,000 | 295,000 | 1,564 |
| 2006/01/12 | 297,000 | 301,000 | 296,000 | 298,000 | 618 |
| 2006/01/11 | 295,000 | 298,000 | 291,000 | 297,000 | 1,836 |
| 2006/01/10 | 301,000 | 302,000 | 292,000 | 300,000 | 1,331 |
| 2006/01/06 | 312,000 | 312,000 | 299,000 | 300,000 | 1,519 |
| 2006/01/05 | 307,000 | 312,000 | 303,000 | 308,000 | 3,411 |
| 2006/01/04 | 289,000 | 312,000 | 288,000 | 307,000 | 2,032 |