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 |
|---|---|---|---|---|---|
| 2008/12/30 | 190,900 | 194,500 | 190,900 | 194,500 | 109 |
| 2008/12/29 | 192,200 | 192,200 | 190,200 | 191,000 | 134 |
| 2008/12/26 | 192,100 | 193,900 | 191,100 | 193,300 | 111 |
| 2008/12/25 | 190,000 | 194,800 | 190,000 | 194,000 | 115 |
| 2008/12/24 | 194,700 | 194,800 | 192,400 | 194,300 | 105 |
| 2008/12/22 | 189,000 | 192,000 | 189,000 | 192,000 | 62 |
| 2008/12/19 | 186,000 | 192,000 | 186,000 | 192,000 | 182 |
| 2008/12/18 | 184,200 | 186,000 | 182,100 | 186,000 | 190 |
| 2008/12/17 | 183,100 | 185,000 | 180,000 | 185,000 | 96 |
| 2008/12/16 | 181,200 | 182,900 | 181,200 | 181,700 | 146 |
| 2008/12/15 | 179,300 | 184,000 | 178,000 | 183,700 | 278 |
| 2008/12/12 | 175,000 | 179,900 | 172,900 | 179,400 | 148 |
| 2008/12/11 | 172,000 | 175,100 | 171,200 | 175,000 | 203 |
| 2008/12/10 | 178,600 | 178,600 | 172,100 | 176,500 | 542 |
| 2008/12/09 | 181,000 | 181,100 | 177,000 | 178,500 | 230 |
| 2008/12/08 | 182,100 | 182,800 | 181,700 | 181,700 | 148 |
| 2008/12/05 | 182,100 | 184,200 | 181,500 | 182,900 | 206 |
| 2008/12/04 | 181,400 | 187,700 | 181,000 | 187,700 | 169 |
| 2008/12/03 | 181,300 | 181,400 | 181,000 | 181,400 | 78 |
| 2008/12/02 | 181,600 | 184,200 | 180,000 | 183,800 | 50 |
| 2008/12/01 | 179,900 | 190,000 | 179,900 | 187,600 | 172 |
| 2008/11/28 | 182,900 | 185,000 | 181,900 | 185,000 | 178 |
| 2008/11/27 | 182,000 | 183,000 | 180,500 | 183,000 | 74 |
| 2008/11/26 | 180,000 | 183,500 | 179,100 | 182,000 | 117 |
| 2008/11/25 | 180,000 | 180,000 | 177,500 | 180,000 | 108 |
| 2008/11/21 | 172,700 | 178,500 | 172,200 | 175,600 | 363 |
| 2008/11/20 | 173,000 | 182,000 | 173,000 | 180,000 | 121 |
| 2008/11/19 | 173,000 | 173,500 | 173,000 | 173,500 | 3 |
| 2008/11/18 | 174,500 | 178,500 | 174,300 | 175,000 | 177 |
| 2008/11/17 | 176,100 | 178,800 | 170,500 | 174,800 | 197 |
| 2008/11/14 | 178,500 | 178,500 | 175,100 | 178,500 | 82 |
| 2008/11/13 | 173,100 | 179,400 | 173,100 | 175,500 | 53 |
| 2008/11/12 | 170,300 | 179,500 | 170,300 | 178,400 | 119 |
| 2008/11/11 | 176,100 | 178,000 | 174,500 | 178,000 | 142 |
| 2008/11/10 | 170,000 | 178,000 | 170,000 | 176,000 | 429 |
| 2008/11/07 | 165,100 | 174,000 | 165,100 | 171,200 | 90 |
| 2008/11/06 | 171,700 | 174,000 | 168,000 | 170,000 | 101 |
| 2008/11/05 | 177,000 | 178,500 | 176,200 | 176,500 | 103 |
| 2008/11/04 | 168,500 | 177,000 | 168,000 | 169,600 | 217 |
| 2008/10/31 | 157,000 | 172,700 | 155,000 | 171,500 | 404 |
| 2008/10/30 | 156,000 | 159,500 | 154,000 | 157,500 | 201 |
| 2008/10/29 | 154,600 | 159,000 | 153,300 | 159,000 | 301 |
| 2008/10/28 | 151,900 | 163,300 | 148,000 | 153,900 | 299 |
| 2008/10/27 | 151,000 | 155,500 | 151,000 | 151,800 | 25 |
| 2008/10/24 | 160,000 | 160,000 | 151,500 | 154,500 | 295 |
| 2008/10/23 | 156,300 | 164,500 | 156,300 | 161,000 | 332 |
| 2008/10/22 | 171,000 | 173,000 | 168,000 | 168,300 | 66 |
| 2008/10/21 | 172,900 | 175,000 | 169,500 | 174,000 | 225 |
| 2008/10/20 | 158,000 | 171,000 | 158,000 | 169,000 | 138 |
| 2008/10/17 | 150,000 | 166,700 | 150,000 | 161,800 | 355 |
| 2008/10/16 | 142,900 | 149,900 | 140,000 | 149,000 | 111 |
| 2008/10/15 | 146,100 | 151,000 | 146,100 | 148,100 | 90 |
| 2008/10/14 | 152,000 | 152,000 | 144,000 | 145,000 | 108 |
| 2008/10/10 | 137,000 | 142,000 | 137,000 | 138,200 | 128 |
| 2008/10/09 | 148,000 | 156,900 | 147,500 | 155,000 | 174 |
| 2008/10/08 | 155,000 | 156,000 | 151,000 | 151,000 | 89 |
| 2008/10/07 | 148,100 | 162,000 | 148,100 | 160,300 | 231 |
| 2008/10/06 | 169,900 | 169,900 | 160,000 | 160,100 | 187 |
| 2008/10/03 | 169,800 | 170,600 | 167,100 | 170,500 | 119 |
| 2008/10/02 | 166,400 | 172,000 | 165,100 | 170,000 | 105 |
| 2008/10/01 | 163,900 | 168,800 | 162,500 | 166,000 | 159 |
| 2008/09/30 | 162,000 | 163,900 | 155,000 | 160,800 | 96 |
| 2008/09/29 | 167,000 | 168,000 | 166,200 | 166,600 | 72 |
| 2008/09/26 | 168,200 | 170,100 | 166,900 | 167,000 | 118 |
| 2008/09/25 | 172,500 | 172,800 | 168,900 | 170,100 | 141 |
| 2008/09/24 | 176,200 | 176,400 | 175,800 | 176,100 | 214 |
| 2008/09/22 | 176,900 | 179,700 | 174,600 | 179,200 | 277 |
| 2008/09/19 | 174,900 | 174,900 | 172,000 | 173,900 | 183 |
| 2008/09/18 | 172,700 | 174,000 | 165,000 | 172,600 | 136 |
| 2008/09/17 | 179,200 | 180,000 | 170,100 | 170,200 | 503 |
| 2008/09/16 | 176,000 | 194,000 | 175,500 | 181,600 | 173 |
| 2008/09/12 | 184,500 | 184,700 | 184,200 | 184,700 | 109 |
| 2008/09/11 | 185,100 | 190,000 | 184,300 | 184,300 | 192 |
| 2008/09/10 | 184,000 | 188,000 | 181,500 | 185,200 | 127 |
| 2008/09/09 | 192,100 | 192,100 | 184,400 | 184,900 | 92 |
| 2008/09/08 | 192,000 | 192,000 | 189,000 | 192,000 | 31 |
| 2008/09/05 | 188,200 | 192,000 | 187,000 | 192,000 | 151 |
| 2008/09/04 | 192,000 | 192,000 | 189,000 | 191,000 | 79 |
| 2008/09/03 | 192,900 | 193,000 | 189,300 | 190,000 | 134 |
| 2008/09/02 | 191,900 | 193,700 | 191,200 | 192,300 | 90 |
| 2008/09/01 | 185,100 | 192,600 | 185,000 | 191,900 | 258 |
| 2008/08/29 | 184,500 | 187,000 | 184,500 | 187,000 | 142 |
| 2008/08/28 | 183,000 | 184,500 | 182,000 | 184,000 | 120 |
| 2008/08/27 | 183,000 | 183,000 | 181,100 | 182,500 | 263 |
| 2008/08/26 | 182,000 | 182,500 | 180,100 | 181,600 | 105 |
| 2008/08/25 | 180,100 | 181,500 | 180,100 | 181,000 | 67 |
| 2008/08/22 | 180,100 | 180,800 | 179,000 | 180,000 | 105 |
| 2008/08/21 | 179,000 | 181,000 | 179,000 | 179,900 | 88 |
| 2008/08/20 | 178,000 | 179,900 | 178,000 | 179,000 | 89 |
| 2008/08/19 | 178,500 | 179,500 | 178,000 | 178,000 | 49 |
| 2008/08/18 | 178,300 | 179,000 | 176,200 | 178,600 | 59 |
| 2008/08/15 | 173,500 | 176,000 | 173,000 | 175,900 | 132 |
| 2008/08/14 | 172,600 | 173,500 | 172,100 | 173,500 | 70 |
| 2008/08/13 | 171,900 | 172,700 | 171,200 | 172,500 | 227 |
| 2008/08/12 | 171,500 | 171,800 | 171,400 | 171,800 | 41 |
| 2008/08/11 | 171,200 | 171,500 | 170,500 | 171,500 | 105 |
| 2008/08/08 | 172,800 | 172,900 | 170,500 | 172,800 | 99 |
| 2008/08/07 | 173,900 | 173,900 | 170,700 | 171,000 | 107 |
| 2008/08/06 | 173,500 | 173,500 | 171,000 | 171,500 | 123 |
| 2008/08/05 | 170,500 | 171,200 | 170,500 | 171,000 | 17 |
| 2008/08/04 | 171,000 | 172,800 | 170,200 | 171,000 | 84 |
| 2008/08/01 | 172,900 | 172,900 | 171,400 | 171,500 | 53 |
| 2008/07/31 | 170,000 | 172,500 | 169,900 | 170,100 | 485 |
| 2008/07/30 | 173,300 | 173,300 | 170,100 | 170,900 | 319 |
| 2008/07/29 | 172,900 | 172,900 | 170,000 | 171,600 | 143 |
| 2008/07/28 | 169,900 | 172,900 | 169,900 | 172,000 | 154 |
| 2008/07/25 | 166,300 | 173,000 | 166,300 | 172,900 | 254 |
| 2008/07/24 | 167,600 | 168,500 | 165,100 | 166,300 | 424 |
| 2008/07/23 | 172,300 | 172,300 | 167,100 | 167,500 | 480 |
| 2008/07/22 | 176,000 | 176,100 | 171,500 | 173,000 | 419 |
| 2008/07/18 | 176,000 | 176,000 | 173,000 | 173,000 | 61 |
| 2008/07/17 | 174,000 | 175,000 | 173,000 | 174,000 | 47 |
| 2008/07/16 | 175,000 | 175,000 | 172,000 | 175,000 | 153 |
| 2008/07/15 | 176,000 | 176,000 | 173,000 | 175,000 | 152 |
| 2008/07/14 | 175,000 | 177,000 | 174,000 | 177,000 | 104 |
| 2008/07/11 | 177,000 | 177,000 | 175,000 | 175,000 | 175 |
| 2008/07/10 | 178,000 | 179,000 | 175,000 | 175,000 | 119 |
| 2008/07/09 | 178,000 | 180,000 | 178,000 | 178,000 | 103 |
| 2008/07/08 | 180,000 | 180,000 | 178,000 | 179,000 | 81 |
| 2008/07/07 | 178,000 | 180,000 | 178,000 | 180,000 | 71 |
| 2008/07/04 | 180,000 | 182,000 | 177,000 | 177,000 | 228 |
| 2008/07/03 | 182,000 | 185,000 | 181,000 | 183,000 | 311 |
| 2008/07/02 | 180,000 | 185,000 | 179,000 | 184,000 | 760 |
| 2008/07/01 | 175,000 | 180,000 | 175,000 | 178,000 | 336 |
| 2008/06/30 | 174,000 | 175,000 | 173,000 | 175,000 | 69 |
| 2008/06/27 | 174,000 | 176,000 | 171,000 | 174,000 | 327 |
| 2008/06/26 | 176,000 | 176,000 | 175,000 | 176,000 | 76 |
| 2008/06/25 | 176,000 | 177,000 | 174,000 | 176,000 | 318 |
| 2008/06/24 | 175,000 | 176,000 | 175,000 | 175,000 | 26 |
| 2008/06/23 | 176,000 | 176,000 | 175,000 | 175,000 | 278 |
| 2008/06/20 | 175,000 | 177,000 | 175,000 | 175,000 | 131 |
| 2008/06/19 | 175,000 | 177,000 | 175,000 | 176,000 | 588 |
| 2008/06/18 | 176,000 | 177,000 | 175,000 | 176,000 | 521 |
| 2008/06/17 | 178,000 | 178,000 | 175,000 | 178,000 | 331 |
| 2008/06/16 | 180,000 | 180,000 | 178,000 | 179,000 | 217 |
| 2008/06/13 | 178,000 | 179,000 | 177,000 | 178,000 | 156 |
| 2008/06/12 | 176,000 | 178,000 | 175,000 | 177,000 | 328 |
| 2008/06/11 | 177,000 | 178,000 | 177,000 | 178,000 | 436 |
| 2008/06/10 | 179,000 | 179,000 | 175,000 | 175,000 | 196 |
| 2008/06/09 | 178,000 | 179,000 | 178,000 | 178,000 | 107 |
| 2008/06/06 | 179,000 | 180,000 | 179,000 | 180,000 | 88 |
| 2008/06/05 | 180,000 | 181,000 | 179,000 | 180,000 | 172 |
| 2008/06/04 | 180,000 | 182,000 | 180,000 | 181,000 | 242 |
| 2008/06/03 | 179,000 | 180,000 | 178,000 | 179,000 | 293 |
| 2008/06/02 | 180,000 | 181,000 | 179,000 | 179,000 | 186 |
| 2008/05/30 | 178,000 | 181,000 | 178,000 | 180,000 | 266 |
| 2008/05/29 | 176,000 | 181,000 | 176,000 | 179,000 | 571 |
| 2008/05/28 | 180,000 | 181,000 | 176,000 | 178,000 | 187 |
| 2008/05/27 | 179,000 | 181,000 | 178,000 | 180,000 | 114 |
| 2008/05/26 | 180,000 | 181,000 | 178,000 | 180,000 | 518 |
| 2008/05/23 | 182,000 | 183,000 | 181,000 | 182,000 | 144 |
| 2008/05/22 | 182,000 | 186,000 | 182,000 | 183,000 | 1,209 |
| 2008/05/21 | 181,000 | 183,000 | 180,000 | 182,000 | 466 |
| 2008/05/20 | 181,000 | 182,000 | 180,000 | 181,000 | 152 |
| 2008/05/19 | 181,000 | 181,000 | 180,000 | 181,000 | 222 |
| 2008/05/16 | 182,000 | 184,000 | 181,000 | 182,000 | 306 |
| 2008/05/15 | 185,000 | 191,000 | 181,000 | 182,000 | 1,829 |
| 2008/05/14 | 182,000 | 184,000 | 180,000 | 183,000 | 717 |
| 2008/05/13 | 182,000 | 182,000 | 180,000 | 180,000 | 257 |
| 2008/05/12 | 183,000 | 183,000 | 178,000 | 180,000 | 548 |
| 2008/05/09 | 180,000 | 182,000 | 180,000 | 182,000 | 222 |
| 2008/05/08 | 172,000 | 182,000 | 172,000 | 181,000 | 981 |
| 2008/05/07 | 180,000 | 182,000 | 180,000 | 181,000 | 485 |
| 2008/05/02 | 181,000 | 181,000 | 179,000 | 180,000 | 229 |
| 2008/05/01 | 180,000 | 183,000 | 180,000 | 182,000 | 281 |
| 2008/04/30 | 179,000 | 182,000 | 179,000 | 180,000 | 140 |
| 2008/04/28 | 181,000 | 182,000 | 178,000 | 179,000 | 335 |
| 2008/04/25 | 179,000 | 181,000 | 177,000 | 179,000 | 259 |
| 2008/04/24 | 182,000 | 183,000 | 178,000 | 178,000 | 241 |
| 2008/04/23 | 181,000 | 186,000 | 181,000 | 183,000 | 422 |
| 2008/04/22 | 187,000 | 187,000 | 184,000 | 184,000 | 965 |
| 2008/04/21 | 187,000 | 187,000 | 185,000 | 185,000 | 695 |
| 2008/04/18 | 184,000 | 186,000 | 183,000 | 184,000 | 598 |
| 2008/04/17 | 183,000 | 185,000 | 180,000 | 181,000 | 527 |
| 2008/04/16 | 179,000 | 183,000 | 179,000 | 182,000 | 401 |
| 2008/04/15 | 178,000 | 181,000 | 175,000 | 179,000 | 409 |
| 2008/04/14 | 176,000 | 182,000 | 175,000 | 178,000 | 796 |
| 2008/04/11 | 175,000 | 184,000 | 175,000 | 181,000 | 1,034 |
| 2008/04/10 | 172,000 | 175,000 | 167,000 | 170,000 | 1,066 |
| 2008/04/09 | 179,000 | 179,000 | 172,000 | 174,000 | 252 |
| 2008/04/08 | 181,000 | 183,000 | 179,000 | 179,000 | 278 |
| 2008/04/07 | 183,000 | 184,000 | 180,000 | 182,000 | 240 |
| 2008/04/04 | 184,000 | 188,000 | 182,000 | 186,000 | 352 |
| 2008/04/03 | 188,000 | 188,000 | 178,000 | 187,000 | 435 |
| 2008/04/02 | 190,000 | 191,000 | 186,000 | 188,000 | 472 |
| 2008/04/01 | 190,000 | 190,000 | 185,000 | 187,000 | 172 |
| 2008/03/31 | 194,000 | 194,000 | 187,000 | 191,000 | 108 |
| 2008/03/28 | 186,000 | 192,000 | 185,000 | 192,000 | 354 |
| 2008/03/27 | 183,000 | 185,000 | 179,000 | 184,000 | 143 |
| 2008/03/26 | 183,000 | 186,000 | 183,000 | 184,000 | 267 |
| 2008/03/25 | 196,000 | 197,000 | 189,000 | 192,000 | 428 |
| 2008/03/24 | 198,000 | 199,000 | 192,000 | 196,000 | 250 |
| 2008/03/21 | 193,000 | 194,000 | 187,000 | 193,000 | 267 |
| 2008/03/19 | 188,000 | 193,000 | 188,000 | 190,000 | 434 |
| 2008/03/18 | 187,000 | 188,000 | 185,000 | 186,000 | 358 |
| 2008/03/17 | 187,000 | 190,000 | 185,000 | 190,000 | 404 |
| 2008/03/14 | 190,000 | 194,000 | 188,000 | 190,000 | 612 |
| 2008/03/13 | 190,000 | 193,000 | 188,000 | 193,000 | 1,660 |
| 2008/03/12 | 184,000 | 194,000 | 182,000 | 187,000 | 1,327 |
| 2008/03/11 | 173,000 | 188,000 | 169,000 | 185,000 | 1,906 |
| 2008/03/10 | 156,000 | 177,000 | 153,000 | 161,000 | 831 |
| 2008/03/07 | 154,000 | 158,000 | 151,000 | 157,000 | 494 |
| 2008/03/06 | 165,000 | 165,000 | 153,000 | 158,000 | 4,906 |
| 2008/03/05 | 168,000 | 169,000 | 163,000 | 169,000 | 621 |
| 2008/03/04 | 170,000 | 171,000 | 166,000 | 168,000 | 486 |
| 2008/03/03 | 173,000 | 177,000 | 170,000 | 174,000 | 477 |
| 2008/02/29 | 180,000 | 180,000 | 177,000 | 178,000 | 338 |
| 2008/02/28 | 175,000 | 185,000 | 175,000 | 182,000 | 343 |
| 2008/02/27 | 173,000 | 176,000 | 173,000 | 174,000 | 493 |
| 2008/02/26 | 175,000 | 177,000 | 171,000 | 173,000 | 506 |
| 2008/02/25 | 185,000 | 187,000 | 177,000 | 178,000 | 585 |
| 2008/02/22 | 197,000 | 197,000 | 186,000 | 188,000 | 592 |
| 2008/02/21 | 196,000 | 198,000 | 194,000 | 197,000 | 73 |
| 2008/02/20 | 195,000 | 197,000 | 193,000 | 193,000 | 210 |
| 2008/02/19 | 202,000 | 202,000 | 192,000 | 195,000 | 661 |
| 2008/02/18 | 205,000 | 206,000 | 200,000 | 202,000 | 219 |
| 2008/02/15 | 207,000 | 209,000 | 204,000 | 207,000 | 154 |
| 2008/02/14 | 201,000 | 205,000 | 201,000 | 205,000 | 715 |
| 2008/02/13 | 204,000 | 205,000 | 198,000 | 199,000 | 504 |
| 2008/02/12 | 205,000 | 211,000 | 205,000 | 208,000 | 594 |
| 2008/02/08 | 204,000 | 206,000 | 201,000 | 203,000 | 282 |
| 2008/02/07 | 198,000 | 200,000 | 198,000 | 199,000 | 170 |
| 2008/02/06 | 202,000 | 202,000 | 198,000 | 200,000 | 144 |
| 2008/02/05 | 203,000 | 204,000 | 198,000 | 203,000 | 374 |
| 2008/02/04 | 205,000 | 216,000 | 202,000 | 210,000 | 1,236 |
| 2008/02/01 | 201,000 | 203,000 | 198,000 | 201,000 | 583 |
| 2008/01/31 | 192,000 | 202,000 | 189,000 | 201,000 | 331 |
| 2008/01/30 | 197,000 | 197,000 | 188,000 | 192,000 | 706 |
| 2008/01/29 | 207,000 | 208,000 | 195,000 | 196,000 | 700 |
| 2008/01/28 | 206,000 | 214,000 | 204,000 | 208,000 | 607 |
| 2008/01/25 | 207,000 | 211,000 | 203,000 | 207,000 | 563 |
| 2008/01/24 | 215,000 | 218,000 | 205,000 | 205,000 | 601 |
| 2008/01/23 | 216,000 | 217,000 | 210,000 | 214,000 | 419 |
| 2008/01/22 | 205,000 | 215,000 | 203,000 | 204,000 | 1,193 |
| 2008/01/21 | 201,000 | 204,000 | 201,000 | 202,000 | 1,234 |
| 2008/01/18 | 200,000 | 206,000 | 200,000 | 204,000 | 1,778 |
| 2008/01/17 | 206,000 | 208,000 | 196,000 | 198,000 | 1,917 |
| 2008/01/16 | 192,000 | 200,000 | 188,000 | 196,000 | 917 |
| 2008/01/15 | 212,000 | 214,000 | 203,000 | 210,000 | 1,434 |
| 2008/01/11 | 230,000 | 230,000 | 220,000 | 220,000 | 467 |
| 2008/01/10 | 232,000 | 232,000 | 226,000 | 230,000 | 616 |
| 2008/01/09 | 220,000 | 232,000 | 217,000 | 232,000 | 620 |
| 2008/01/08 | 225,000 | 227,000 | 220,000 | 222,000 | 584 |
| 2008/01/07 | 229,000 | 230,000 | 223,000 | 225,000 | 988 |
| 2008/01/04 | 241,000 | 241,000 | 226,000 | 229,000 | 230 |