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 |
|---|---|---|---|---|---|
| 2007/12/28 | 248,000 | 248,000 | 245,000 | 245,000 | 228 |
| 2007/12/27 | 251,000 | 251,000 | 248,000 | 249,000 | 274 |
| 2007/12/26 | 250,000 | 252,000 | 247,000 | 251,000 | 317 |
| 2007/12/25 | 256,000 | 259,000 | 248,000 | 250,000 | 477 |
| 2007/12/21 | 251,000 | 251,000 | 246,000 | 249,000 | 410 |
| 2007/12/20 | 262,000 | 262,000 | 253,000 | 256,000 | 205 |
| 2007/12/19 | 268,000 | 273,000 | 262,000 | 262,000 | 189 |
| 2007/12/18 | 270,000 | 272,000 | 264,000 | 267,000 | 160 |
| 2007/12/17 | 274,000 | 282,000 | 268,000 | 270,000 | 127 |
| 2007/12/14 | 280,000 | 280,000 | 276,000 | 278,000 | 161 |
| 2007/12/13 | 277,000 | 284,000 | 277,000 | 281,000 | 108 |
| 2007/12/12 | 272,000 | 285,000 | 271,000 | 281,000 | 263 |
| 2007/12/11 | 282,000 | 284,000 | 273,000 | 274,000 | 489 |
| 2007/12/10 | 292,000 | 292,000 | 283,000 | 283,000 | 250 |
| 2007/12/07 | 296,000 | 301,000 | 292,000 | 292,000 | 211 |
| 2007/12/06 | 307,000 | 308,000 | 298,000 | 299,000 | 157 |
| 2007/12/05 | 313,000 | 317,000 | 307,000 | 317,000 | 255 |
| 2007/12/04 | 318,000 | 324,000 | 316,000 | 318,000 | 983 |
| 2007/12/03 | 301,000 | 323,000 | 301,000 | 318,000 | 641 |
| 2007/11/30 | 308,000 | 316,000 | 285,000 | 295,000 | 862 |
| 2007/11/29 | 280,000 | 295,000 | 279,000 | 295,000 | 425 |
| 2007/11/28 | 256,000 | 272,000 | 255,000 | 272,000 | 298 |
| 2007/11/27 | 250,000 | 254,000 | 247,000 | 252,000 | 165 |
| 2007/11/26 | 253,000 | 253,000 | 245,000 | 250,000 | 725 |
| 2007/11/22 | 252,000 | 261,000 | 250,000 | 257,000 | 283 |
| 2007/11/21 | 260,000 | 260,000 | 252,000 | 252,000 | 321 |
| 2007/11/20 | 266,000 | 266,000 | 256,000 | 258,000 | 311 |
| 2007/11/19 | 269,000 | 272,000 | 267,000 | 272,000 | 105 |
| 2007/11/16 | 278,000 | 278,000 | 265,000 | 269,000 | 263 |
| 2007/11/15 | 290,000 | 290,000 | 279,000 | 280,000 | 242 |
| 2007/11/14 | 289,000 | 295,000 | 286,000 | 289,000 | 180 |
| 2007/11/13 | 287,000 | 291,000 | 283,000 | 286,000 | 288 |
| 2007/11/12 | 290,000 | 295,000 | 288,000 | 295,000 | 124 |
| 2007/11/09 | 296,000 | 297,000 | 295,000 | 296,000 | 56 |
| 2007/11/08 | 291,000 | 300,000 | 291,000 | 300,000 | 486 |
| 2007/11/07 | 310,000 | 310,000 | 305,000 | 305,000 | 238 |
| 2007/11/06 | 314,000 | 314,000 | 311,000 | 312,000 | 167 |
| 2007/11/05 | 318,000 | 319,000 | 313,000 | 319,000 | 112 |
| 2007/11/02 | 313,000 | 316,000 | 307,000 | 307,000 | 431 |
| 2007/11/01 | 330,000 | 331,000 | 323,000 | 323,000 | 239 |
| 2007/10/31 | 324,000 | 342,000 | 322,000 | 337,000 | 337 |
| 2007/10/30 | 319,000 | 325,000 | 317,000 | 319,000 | 257 |
| 2007/10/29 | 310,000 | 326,000 | 310,000 | 319,000 | 217 |
| 2007/10/26 | 304,000 | 311,000 | 304,000 | 308,000 | 176 |
| 2007/10/25 | 311,000 | 311,000 | 304,000 | 306,000 | 143 |
| 2007/10/24 | 323,000 | 323,000 | 315,000 | 315,000 | 166 |
| 2007/10/23 | 326,000 | 326,000 | 322,000 | 322,000 | 68 |
| 2007/10/22 | 315,000 | 325,000 | 311,000 | 323,000 | 161 |
| 2007/10/19 | 325,000 | 330,000 | 299,000 | 329,000 | 1,400 |
| 2007/10/18 | 345,000 | 346,000 | 342,000 | 342,000 | 350 |
| 2007/10/17 | 347,000 | 348,000 | 343,000 | 348,000 | 76 |
| 2007/10/16 | 347,000 | 354,000 | 347,000 | 349,000 | 55 |
| 2007/10/15 | 358,000 | 358,000 | 348,000 | 351,000 | 164 |
| 2007/10/12 | 352,000 | 354,000 | 351,000 | 353,000 | 158 |
| 2007/10/11 | 349,000 | 349,000 | 344,000 | 347,000 | 247 |
| 2007/10/10 | 350,000 | 352,000 | 347,000 | 351,000 | 452 |
| 2007/10/09 | 351,000 | 355,000 | 347,000 | 350,000 | 465 |
| 2007/10/05 | 370,000 | 370,000 | 351,000 | 361,000 | 929 |
| 2007/10/04 | 327,000 | 350,000 | 326,000 | 350,000 | 595 |
| 2007/10/03 | 339,000 | 340,000 | 326,000 | 332,000 | 708 |
| 2007/10/02 | 348,000 | 348,000 | 340,000 | 341,000 | 118 |
| 2007/10/01 | 345,000 | 346,000 | 337,000 | 345,000 | 66 |
| 2007/09/28 | 348,000 | 352,000 | 339,000 | 341,000 | 544 |
| 2007/09/27 | 369,000 | 374,000 | 361,000 | 368,000 | 649 |
| 2007/09/26 | 338,000 | 384,000 | 338,000 | 375,000 | 1,144 |
| 2007/09/25 | 331,000 | 356,000 | 331,000 | 343,000 | 394 |
| 2007/09/21 | 330,000 | 332,000 | 328,000 | 331,000 | 527 |
| 2007/09/20 | 330,000 | 333,000 | 327,000 | 331,000 | 668 |
| 2007/09/19 | 312,000 | 332,000 | 312,000 | 328,000 | 506 |
| 2007/09/18 | 315,000 | 316,000 | 311,000 | 312,000 | 145 |
| 2007/09/14 | 318,000 | 318,000 | 315,000 | 318,000 | 162 |
| 2007/09/13 | 315,000 | 317,000 | 313,000 | 315,000 | 73 |
| 2007/09/12 | 311,000 | 318,000 | 309,000 | 318,000 | 221 |
| 2007/09/11 | 317,000 | 318,000 | 311,000 | 313,000 | 443 |
| 2007/09/10 | 315,000 | 318,000 | 312,000 | 318,000 | 136 |
| 2007/09/07 | 321,000 | 325,000 | 320,000 | 323,000 | 116 |
| 2007/09/06 | 319,000 | 320,000 | 312,000 | 316,000 | 136 |
| 2007/09/05 | 322,000 | 323,000 | 319,000 | 322,000 | 226 |
| 2007/09/04 | 325,000 | 325,000 | 322,000 | 324,000 | 150 |
| 2007/09/03 | 330,000 | 330,000 | 325,000 | 328,000 | 89 |
| 2007/08/31 | 319,000 | 329,000 | 319,000 | 328,000 | 368 |
| 2007/08/30 | 306,000 | 319,000 | 306,000 | 314,000 | 291 |
| 2007/08/29 | 300,000 | 308,000 | 298,000 | 307,000 | 255 |
| 2007/08/28 | 300,000 | 304,000 | 299,000 | 301,000 | 610 |
| 2007/08/27 | 296,000 | 301,000 | 293,000 | 299,000 | 364 |
| 2007/08/24 | 300,000 | 300,000 | 294,000 | 299,000 | 115 |
| 2007/08/23 | 284,000 | 299,000 | 284,000 | 299,000 | 918 |
| 2007/08/22 | 289,000 | 293,000 | 285,000 | 286,000 | 261 |
| 2007/08/21 | 288,000 | 294,000 | 287,000 | 289,000 | 362 |
| 2007/08/20 | 292,000 | 295,000 | 285,000 | 287,000 | 377 |
| 2007/08/17 | 300,000 | 301,000 | 294,000 | 294,000 | 204 |
| 2007/08/16 | 300,000 | 302,000 | 295,000 | 300,000 | 210 |
| 2007/08/15 | 305,000 | 305,000 | 302,000 | 302,000 | 217 |
| 2007/08/14 | 306,000 | 307,000 | 306,000 | 306,000 | 51 |
| 2007/08/13 | 312,000 | 313,000 | 305,000 | 306,000 | 128 |
| 2007/08/10 | 319,000 | 330,000 | 310,000 | 310,000 | 307 |
| 2007/08/09 | 320,000 | 323,000 | 318,000 | 319,000 | 347 |
| 2007/08/08 | 319,000 | 325,000 | 318,000 | 325,000 | 186 |
| 2007/08/07 | 320,000 | 322,000 | 314,000 | 314,000 | 78 |
| 2007/08/06 | 318,000 | 332,000 | 317,000 | 325,000 | 495 |
| 2007/08/03 | 315,000 | 318,000 | 313,000 | 318,000 | 189 |
| 2007/08/02 | 317,000 | 318,000 | 313,000 | 318,000 | 249 |
| 2007/08/01 | 318,000 | 319,000 | 314,000 | 317,000 | 321 |
| 2007/07/31 | 318,000 | 319,000 | 315,000 | 318,000 | 473 |
| 2007/07/30 | 317,000 | 330,000 | 312,000 | 323,000 | 664 |
| 2007/07/27 | 301,000 | 313,000 | 300,000 | 312,000 | 219 |
| 2007/07/26 | 313,000 | 313,000 | 303,000 | 306,000 | 210 |
| 2007/07/25 | 310,000 | 315,000 | 305,000 | 310,000 | 616 |
| 2007/07/24 | 322,000 | 323,000 | 311,000 | 315,000 | 1,004 |
| 2007/07/23 | 323,000 | 323,000 | 312,000 | 317,000 | 746 |
| 2007/07/20 | 335,000 | 340,000 | 334,000 | 340,000 | 307 |
| 2007/07/19 | 339,000 | 340,000 | 332,000 | 338,000 | 462 |
| 2007/07/18 | 338,000 | 339,000 | 331,000 | 336,000 | 161 |
| 2007/07/17 | 335,000 | 340,000 | 333,000 | 338,000 | 130 |
| 2007/07/13 | 338,000 | 341,000 | 335,000 | 338,000 | 255 |
| 2007/07/12 | 336,000 | 339,000 | 333,000 | 338,000 | 305 |
| 2007/07/11 | 334,000 | 335,000 | 330,000 | 334,000 | 626 |
| 2007/07/10 | 336,000 | 343,000 | 335,000 | 338,000 | 586 |
| 2007/07/09 | 340,000 | 344,000 | 335,000 | 338,000 | 891 |
| 2007/07/06 | 320,000 | 347,000 | 319,000 | 334,000 | 4,577 |
| 2007/07/05 | 319,000 | 319,000 | 313,000 | 315,000 | 1,625 |
| 2007/07/04 | 304,000 | 316,000 | 293,000 | 312,000 | 2,747 |
| 2007/07/03 | 323,000 | 323,000 | 303,000 | 305,000 | 1,102 |
| 2007/07/02 | 332,000 | 332,000 | 319,000 | 322,000 | 747 |
| 2007/06/29 | 333,000 | 334,000 | 325,000 | 332,000 | 451 |
| 2007/06/28 | 338,000 | 339,000 | 329,000 | 330,000 | 326 |
| 2007/06/27 | 343,000 | 344,000 | 335,000 | 335,000 | 454 |
| 2007/06/26 | 348,000 | 352,000 | 348,000 | 348,000 | 73 |
| 2007/06/25 | 353,000 | 359,000 | 347,000 | 348,000 | 194 |
| 2007/06/22 | 358,000 | 360,000 | 355,000 | 357,000 | 92 |
| 2007/06/21 | 360,000 | 361,000 | 356,000 | 361,000 | 118 |
| 2007/06/20 | 360,000 | 363,000 | 358,000 | 362,000 | 155 |
| 2007/06/19 | 356,000 | 359,000 | 356,000 | 359,000 | 78 |
| 2007/06/18 | 365,000 | 365,000 | 354,000 | 355,000 | 156 |
| 2007/06/15 | 361,000 | 361,000 | 357,000 | 360,000 | 58 |
| 2007/06/14 | 352,000 | 362,000 | 350,000 | 361,000 | 243 |
| 2007/06/13 | 347,000 | 348,000 | 345,000 | 347,000 | 292 |
| 2007/06/12 | 356,000 | 357,000 | 348,000 | 349,000 | 269 |
| 2007/06/11 | 365,000 | 365,000 | 355,000 | 356,000 | 273 |
| 2007/06/08 | 368,000 | 368,000 | 362,000 | 362,000 | 191 |
| 2007/06/07 | 376,000 | 376,000 | 368,000 | 373,000 | 95 |
| 2007/06/06 | 369,000 | 376,000 | 366,000 | 375,000 | 222 |
| 2007/06/05 | 372,000 | 374,000 | 365,000 | 366,000 | 176 |
| 2007/06/04 | 377,000 | 378,000 | 373,000 | 374,000 | 120 |
| 2007/06/01 | 369,000 | 384,000 | 369,000 | 380,000 | 530 |
| 2007/05/31 | 370,000 | 379,000 | 370,000 | 379,000 | 545 |
| 2007/05/30 | 363,000 | 365,000 | 358,000 | 365,000 | 309 |
| 2007/05/29 | 361,000 | 362,000 | 359,000 | 361,000 | 208 |
| 2007/05/28 | 359,000 | 361,000 | 357,000 | 360,000 | 146 |
| 2007/05/25 | 363,000 | 363,000 | 357,000 | 362,000 | 205 |
| 2007/05/24 | 368,000 | 368,000 | 361,000 | 363,000 | 186 |
| 2007/05/23 | 368,000 | 371,000 | 361,000 | 364,000 | 312 |
| 2007/05/22 | 368,000 | 368,000 | 360,000 | 367,000 | 310 |
| 2007/05/21 | 364,000 | 369,000 | 363,000 | 366,000 | 215 |
| 2007/05/18 | 367,000 | 368,000 | 361,000 | 364,000 | 142 |
| 2007/05/17 | 373,000 | 375,000 | 367,000 | 372,000 | 196 |
| 2007/05/16 | 373,000 | 374,000 | 367,000 | 373,000 | 146 |
| 2007/05/15 | 372,000 | 380,000 | 370,000 | 379,000 | 338 |
| 2007/05/14 | 364,000 | 372,000 | 357,000 | 371,000 | 428 |
| 2007/05/11 | 357,000 | 358,000 | 354,000 | 356,000 | 69 |
| 2007/05/10 | 357,000 | 362,000 | 356,000 | 360,000 | 108 |
| 2007/05/09 | 355,000 | 364,000 | 354,000 | 362,000 | 317 |
| 2007/05/08 | 352,000 | 354,000 | 349,000 | 352,000 | 276 |
| 2007/05/07 | 356,000 | 360,000 | 350,000 | 350,000 | 279 |
| 2007/05/02 | 358,000 | 359,000 | 353,000 | 355,000 | 79 |
| 2007/05/01 | 352,000 | 361,000 | 350,000 | 359,000 | 156 |
| 2007/04/27 | 356,000 | 356,000 | 351,000 | 353,000 | 114 |
| 2007/04/26 | 356,000 | 357,000 | 350,000 | 355,000 | 138 |
| 2007/04/25 | 352,000 | 358,000 | 350,000 | 355,000 | 424 |
| 2007/04/24 | 346,000 | 363,000 | 340,000 | 359,000 | 870 |
| 2007/04/23 | 339,000 | 343,000 | 339,000 | 342,000 | 313 |
| 2007/04/20 | 342,000 | 342,000 | 334,000 | 334,000 | 348 |
| 2007/04/19 | 350,000 | 351,000 | 338,000 | 339,000 | 383 |
| 2007/04/18 | 344,000 | 355,000 | 341,000 | 351,000 | 433 |
| 2007/04/17 | 341,000 | 344,000 | 338,000 | 341,000 | 158 |
| 2007/04/16 | 345,000 | 346,000 | 339,000 | 340,000 | 175 |
| 2007/04/13 | 348,000 | 350,000 | 339,000 | 340,000 | 358 |
| 2007/04/12 | 352,000 | 353,000 | 346,000 | 348,000 | 193 |
| 2007/04/11 | 355,000 | 357,000 | 350,000 | 353,000 | 175 |
| 2007/04/10 | 363,000 | 363,000 | 358,000 | 358,000 | 74 |
| 2007/04/09 | 355,000 | 364,000 | 355,000 | 362,000 | 114 |
| 2007/04/06 | 356,000 | 359,000 | 353,000 | 355,000 | 92 |
| 2007/04/05 | 361,000 | 365,000 | 351,000 | 351,000 | 181 |
| 2007/04/04 | 365,000 | 371,000 | 361,000 | 362,000 | 217 |
| 2007/04/03 | 361,000 | 370,000 | 361,000 | 368,000 | 41 |
| 2007/04/02 | 371,000 | 374,000 | 363,000 | 364,000 | 195 |
| 2007/03/30 | 371,000 | 374,000 | 370,000 | 373,000 | 60 |
| 2007/03/29 | 374,000 | 374,000 | 367,000 | 370,000 | 109 |
| 2007/03/28 | 374,000 | 378,000 | 374,000 | 377,000 | 93 |
| 2007/03/27 | 374,000 | 380,000 | 370,000 | 374,000 | 197 |
| 2007/03/26 | 365,000 | 378,000 | 359,000 | 375,000 | 317 |
| 2007/03/23 | 365,000 | 370,000 | 362,000 | 368,000 | 150 |
| 2007/03/22 | 378,000 | 378,000 | 363,000 | 365,000 | 348 |
| 2007/03/20 | 357,000 | 371,000 | 352,000 | 363,000 | 840 |
| 2007/03/19 | 337,000 | 352,000 | 337,000 | 350,000 | 196 |
| 2007/03/16 | 345,000 | 346,000 | 341,000 | 343,000 | 119 |
| 2007/03/15 | 338,000 | 351,000 | 338,000 | 350,000 | 97 |
| 2007/03/14 | 336,000 | 341,000 | 335,000 | 340,000 | 186 |
| 2007/03/13 | 356,000 | 356,000 | 346,000 | 346,000 | 220 |
| 2007/03/12 | 357,000 | 360,000 | 355,000 | 359,000 | 220 |
| 2007/03/09 | 360,000 | 360,000 | 353,000 | 354,000 | 112 |
| 2007/03/08 | 353,000 | 359,000 | 350,000 | 359,000 | 137 |
| 2007/03/07 | 356,000 | 359,000 | 350,000 | 358,000 | 203 |
| 2007/03/06 | 333,000 | 360,000 | 333,000 | 360,000 | 314 |
| 2007/03/05 | 350,000 | 350,000 | 335,000 | 338,000 | 823 |
| 2007/03/02 | 362,000 | 362,000 | 346,000 | 359,000 | 724 |
| 2007/03/01 | 375,000 | 375,000 | 368,000 | 368,000 | 315 |
| 2007/02/28 | 366,000 | 380,000 | 360,000 | 380,000 | 442 |
| 2007/02/27 | 380,000 | 381,000 | 376,000 | 380,000 | 206 |
| 2007/02/26 | 373,000 | 377,000 | 372,000 | 375,000 | 167 |
| 2007/02/23 | 381,000 | 384,000 | 372,000 | 375,000 | 702 |
| 2007/02/22 | 369,000 | 378,000 | 367,000 | 376,000 | 460 |
| 2007/02/21 | 369,000 | 371,000 | 356,000 | 360,000 | 876 |
| 2007/02/20 | 384,000 | 384,000 | 370,000 | 373,000 | 415 |
| 2007/02/19 | 389,000 | 389,000 | 383,000 | 384,000 | 239 |
| 2007/02/16 | 393,000 | 396,000 | 387,000 | 394,000 | 240 |
| 2007/02/15 | 388,000 | 397,000 | 382,000 | 397,000 | 361 |
| 2007/02/14 | 378,000 | 388,000 | 378,000 | 386,000 | 382 |
| 2007/02/13 | 367,000 | 398,000 | 363,000 | 388,000 | 1,102 |
| 2007/02/09 | 372,000 | 372,000 | 350,000 | 357,000 | 1,399 |
| 2007/02/08 | 384,000 | 384,000 | 365,000 | 370,000 | 850 |
| 2007/02/07 | 377,000 | 386,000 | 374,000 | 384,000 | 650 |
| 2007/02/06 | 371,000 | 385,000 | 370,000 | 374,000 | 651 |
| 2007/02/05 | 361,000 | 385,000 | 360,000 | 375,000 | 1,055 |
| 2007/02/02 | 351,000 | 363,000 | 351,000 | 360,000 | 815 |
| 2007/02/01 | 343,000 | 351,000 | 336,000 | 349,000 | 430 |
| 2007/01/31 | 343,000 | 343,000 | 336,000 | 341,000 | 200 |
| 2007/01/30 | 345,000 | 346,000 | 335,000 | 342,000 | 265 |
| 2007/01/29 | 345,000 | 348,000 | 343,000 | 345,000 | 165 |
| 2007/01/26 | 346,000 | 351,000 | 345,000 | 349,000 | 475 |
| 2007/01/25 | 359,000 | 359,000 | 348,000 | 352,000 | 821 |
| 2007/01/24 | 351,000 | 354,000 | 347,000 | 351,000 | 393 |
| 2007/01/23 | 344,000 | 355,000 | 343,000 | 354,000 | 326 |
| 2007/01/22 | 345,000 | 352,000 | 342,000 | 350,000 | 338 |
| 2007/01/19 | 344,000 | 346,000 | 340,000 | 342,000 | 473 |
| 2007/01/18 | 350,000 | 351,000 | 345,000 | 350,000 | 561 |
| 2007/01/17 | 345,000 | 353,000 | 345,000 | 351,000 | 259 |
| 2007/01/16 | 368,000 | 368,000 | 347,000 | 350,000 | 1,125 |
| 2007/01/15 | 325,000 | 330,000 | 323,000 | 328,000 | 652 |
| 2007/01/12 | 315,000 | 324,000 | 315,000 | 322,000 | 187 |
| 2007/01/11 | 315,000 | 315,000 | 313,000 | 315,000 | 273 |
| 2007/01/10 | 318,000 | 320,000 | 311,000 | 315,000 | 126 |
| 2007/01/09 | 319,000 | 323,000 | 319,000 | 320,000 | 63 |
| 2007/01/05 | 318,000 | 325,000 | 318,000 | 324,000 | 123 |
| 2007/01/04 | 325,000 | 325,000 | 316,000 | 320,000 | 87 |