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 |
|---|---|---|---|---|---|
| 2009/12/30 | 156,900 | 157,700 | 155,900 | 156,000 | 67 |
| 2009/12/29 | 156,100 | 157,400 | 155,200 | 156,000 | 95 |
| 2009/12/28 | 157,900 | 157,900 | 156,000 | 156,500 | 68 |
| 2009/12/25 | 157,400 | 157,800 | 156,200 | 156,200 | 82 |
| 2009/12/24 | 157,300 | 157,300 | 155,900 | 156,200 | 103 |
| 2009/12/22 | 157,800 | 158,000 | 155,000 | 155,800 | 105 |
| 2009/12/21 | 158,000 | 158,000 | 156,500 | 157,800 | 107 |
| 2009/12/18 | 158,000 | 158,000 | 154,000 | 155,000 | 313 |
| 2009/12/17 | 156,400 | 158,600 | 155,000 | 158,300 | 177 |
| 2009/12/16 | 155,000 | 155,600 | 153,800 | 154,500 | 169 |
| 2009/12/15 | 153,200 | 154,000 | 153,200 | 153,700 | 106 |
| 2009/12/14 | 154,000 | 154,000 | 152,700 | 153,100 | 70 |
| 2009/12/11 | 154,000 | 154,000 | 152,100 | 152,700 | 160 |
| 2009/12/10 | 153,800 | 153,800 | 152,300 | 152,300 | 159 |
| 2009/12/09 | 154,000 | 155,000 | 153,000 | 153,000 | 331 |
| 2009/12/08 | 153,900 | 154,000 | 153,800 | 153,800 | 97 |
| 2009/12/07 | 154,500 | 154,500 | 153,500 | 153,900 | 232 |
| 2009/12/04 | 154,800 | 154,800 | 153,900 | 154,000 | 217 |
| 2009/12/03 | 154,000 | 155,500 | 153,700 | 155,200 | 206 |
| 2009/12/02 | 153,400 | 154,000 | 152,000 | 152,400 | 143 |
| 2009/12/01 | 156,600 | 156,600 | 151,100 | 153,400 | 623 |
| 2009/11/30 | 157,500 | 158,200 | 155,100 | 156,500 | 196 |
| 2009/11/27 | 157,500 | 157,500 | 156,700 | 157,400 | 54 |
| 2009/11/26 | 154,900 | 157,800 | 154,900 | 156,200 | 95 |
| 2009/11/25 | 156,000 | 157,000 | 152,700 | 154,800 | 279 |
| 2009/11/24 | 157,500 | 157,500 | 153,000 | 153,000 | 192 |
| 2009/11/20 | 155,000 | 155,900 | 153,500 | 153,500 | 246 |
| 2009/11/19 | 158,000 | 160,900 | 155,200 | 155,300 | 173 |
| 2009/11/18 | 160,200 | 160,200 | 158,000 | 158,000 | 159 |
| 2009/11/17 | 162,000 | 162,800 | 160,100 | 160,200 | 161 |
| 2009/11/16 | 164,500 | 164,500 | 161,800 | 163,600 | 117 |
| 2009/11/13 | 169,700 | 169,700 | 164,500 | 164,500 | 90 |
| 2009/11/12 | 170,800 | 170,800 | 168,000 | 168,000 | 169 |
| 2009/11/11 | 171,100 | 171,100 | 168,000 | 168,600 | 112 |
| 2009/11/10 | 172,800 | 172,800 | 168,400 | 171,700 | 120 |
| 2009/11/09 | 171,900 | 171,900 | 168,900 | 171,900 | 100 |
| 2009/11/06 | 171,800 | 171,800 | 168,400 | 171,000 | 30 |
| 2009/11/05 | 171,900 | 172,000 | 170,100 | 170,200 | 67 |
| 2009/11/04 | 171,500 | 172,000 | 171,400 | 171,900 | 35 |
| 2009/11/02 | 172,000 | 172,000 | 168,100 | 171,500 | 77 |
| 2009/10/30 | 171,900 | 172,500 | 170,000 | 171,700 | 51 |
| 2009/10/29 | 171,000 | 171,000 | 167,200 | 167,300 | 45 |
| 2009/10/28 | 171,600 | 173,300 | 171,000 | 171,000 | 117 |
| 2009/10/27 | 171,800 | 172,100 | 169,100 | 171,900 | 111 |
| 2009/10/26 | 171,400 | 171,800 | 168,600 | 171,700 | 117 |
| 2009/10/23 | 169,300 | 171,000 | 165,400 | 168,400 | 375 |
| 2009/10/22 | 172,100 | 172,100 | 169,000 | 171,400 | 70 |
| 2009/10/21 | 170,800 | 170,800 | 168,200 | 169,100 | 163 |
| 2009/10/20 | 167,700 | 169,000 | 166,700 | 167,900 | 75 |
| 2009/10/19 | 164,000 | 167,400 | 164,000 | 166,800 | 98 |
| 2009/10/16 | 164,700 | 165,900 | 163,900 | 164,800 | 106 |
| 2009/10/15 | 167,500 | 167,800 | 161,900 | 163,700 | 494 |
| 2009/10/14 | 171,400 | 171,500 | 168,100 | 169,200 | 195 |
| 2009/10/13 | 176,000 | 176,300 | 168,000 | 173,000 | 459 |
| 2009/10/09 | 177,200 | 177,200 | 175,300 | 175,300 | 16 |
| 2009/10/08 | 177,800 | 178,000 | 173,400 | 174,200 | 97 |
| 2009/10/07 | 175,800 | 177,900 | 173,200 | 177,500 | 99 |
| 2009/10/06 | 179,500 | 179,500 | 177,000 | 178,000 | 62 |
| 2009/10/05 | 178,900 | 179,400 | 172,000 | 176,700 | 170 |
| 2009/10/02 | 179,000 | 179,000 | 177,500 | 178,800 | 77 |
| 2009/10/01 | 178,900 | 179,800 | 178,600 | 179,800 | 126 |
| 2009/09/30 | 177,600 | 179,400 | 176,200 | 179,400 | 103 |
| 2009/09/29 | 178,100 | 179,400 | 175,100 | 177,600 | 210 |
| 2009/09/28 | 178,000 | 178,000 | 174,000 | 177,400 | 127 |
| 2009/09/25 | 174,700 | 176,200 | 173,000 | 176,000 | 100 |
| 2009/09/24 | 179,700 | 179,900 | 175,000 | 178,000 | 482 |
| 2009/09/18 | 180,800 | 180,800 | 176,500 | 176,700 | 216 |
| 2009/09/17 | 183,100 | 183,100 | 181,900 | 182,400 | 58 |
| 2009/09/16 | 179,900 | 181,500 | 179,900 | 180,100 | 25 |
| 2009/09/15 | 180,300 | 182,000 | 179,700 | 179,700 | 42 |
| 2009/09/14 | 182,000 | 182,800 | 181,000 | 182,100 | 67 |
| 2009/09/11 | 183,500 | 183,500 | 181,100 | 181,200 | 89 |
| 2009/09/10 | 179,300 | 181,900 | 178,200 | 181,900 | 57 |
| 2009/09/09 | 175,600 | 179,800 | 175,600 | 179,600 | 206 |
| 2009/09/08 | 185,300 | 185,300 | 181,400 | 181,600 | 94 |
| 2009/09/07 | 184,000 | 184,700 | 183,000 | 184,700 | 114 |
| 2009/09/04 | 180,000 | 181,000 | 179,700 | 181,000 | 301 |
| 2009/09/03 | 182,700 | 182,700 | 180,200 | 180,300 | 302 |
| 2009/09/02 | 184,500 | 184,800 | 181,700 | 183,400 | 247 |
| 2009/09/01 | 184,500 | 185,500 | 184,500 | 185,400 | 95 |
| 2009/08/31 | 183,800 | 184,600 | 182,900 | 184,500 | 226 |
| 2009/08/28 | 181,800 | 184,000 | 181,800 | 184,000 | 266 |
| 2009/08/27 | 180,000 | 182,000 | 179,000 | 182,000 | 237 |
| 2009/08/26 | 175,000 | 181,000 | 175,000 | 180,000 | 671 |
| 2009/08/25 | 175,800 | 175,800 | 174,000 | 174,900 | 76 |
| 2009/08/24 | 173,000 | 174,900 | 172,600 | 174,200 | 179 |
| 2009/08/21 | 171,900 | 172,500 | 171,100 | 172,500 | 174 |
| 2009/08/20 | 170,200 | 171,800 | 170,200 | 171,800 | 131 |
| 2009/08/19 | 169,000 | 170,700 | 169,000 | 170,700 | 114 |
| 2009/08/18 | 167,900 | 171,000 | 167,500 | 170,000 | 137 |
| 2009/08/17 | 168,100 | 168,500 | 167,500 | 168,500 | 72 |
| 2009/08/14 | 168,100 | 168,200 | 166,500 | 168,200 | 116 |
| 2009/08/13 | 167,900 | 168,700 | 167,000 | 168,200 | 55 |
| 2009/08/12 | 166,300 | 168,400 | 165,400 | 167,600 | 51 |
| 2009/08/11 | 164,500 | 166,200 | 164,500 | 166,200 | 125 |
| 2009/08/10 | 164,000 | 164,200 | 163,300 | 164,100 | 89 |
| 2009/08/07 | 162,900 | 163,500 | 162,800 | 163,100 | 50 |
| 2009/08/06 | 163,000 | 163,600 | 162,000 | 162,900 | 199 |
| 2009/08/05 | 163,000 | 163,500 | 162,300 | 162,800 | 193 |
| 2009/08/04 | 162,000 | 163,400 | 162,000 | 163,000 | 148 |
| 2009/08/03 | 161,800 | 162,400 | 161,400 | 162,100 | 159 |
| 2009/07/31 | 163,300 | 163,300 | 161,400 | 161,700 | 153 |
| 2009/07/30 | 161,200 | 162,500 | 161,200 | 162,100 | 188 |
| 2009/07/29 | 161,900 | 164,700 | 161,000 | 164,700 | 238 |
| 2009/07/28 | 160,500 | 161,900 | 160,500 | 161,100 | 159 |
| 2009/07/27 | 160,800 | 162,700 | 160,100 | 162,200 | 216 |
| 2009/07/24 | 163,400 | 165,200 | 159,300 | 160,700 | 691 |
| 2009/07/23 | 166,000 | 166,000 | 161,000 | 163,400 | 1,316 |
| 2009/07/22 | 163,900 | 165,900 | 161,700 | 163,100 | 197 |
| 2009/07/21 | 165,400 | 166,900 | 161,300 | 163,800 | 166 |
| 2009/07/17 | 160,200 | 161,000 | 160,200 | 160,600 | 18 |
| 2009/07/16 | 159,500 | 160,700 | 159,500 | 160,100 | 260 |
| 2009/07/15 | 159,900 | 161,500 | 158,300 | 159,200 | 228 |
| 2009/07/14 | 159,100 | 160,000 | 158,000 | 158,400 | 293 |
| 2009/07/13 | 165,500 | 165,600 | 158,100 | 159,100 | 287 |
| 2009/07/10 | 169,200 | 170,100 | 166,000 | 166,000 | 202 |
| 2009/07/09 | 175,900 | 175,900 | 169,000 | 169,200 | 292 |
| 2009/07/08 | 170,300 | 178,900 | 170,300 | 175,900 | 461 |
| 2009/07/07 | 169,300 | 171,000 | 168,200 | 168,900 | 67 |
| 2009/07/06 | 168,800 | 171,400 | 168,300 | 169,300 | 201 |
| 2009/07/03 | 170,900 | 170,900 | 167,200 | 168,500 | 144 |
| 2009/07/02 | 169,500 | 172,000 | 168,000 | 170,900 | 332 |
| 2009/07/01 | 167,500 | 168,700 | 166,900 | 168,700 | 160 |
| 2009/06/30 | 167,500 | 167,600 | 165,500 | 166,000 | 204 |
| 2009/06/29 | 167,400 | 168,500 | 164,800 | 165,400 | 532 |
| 2009/06/26 | 169,700 | 169,800 | 169,600 | 169,700 | 101 |
| 2009/06/25 | 170,100 | 172,600 | 169,600 | 169,600 | 60 |
| 2009/06/24 | 169,300 | 169,400 | 167,000 | 168,000 | 182 |
| 2009/06/23 | 170,900 | 170,900 | 169,000 | 170,100 | 179 |
| 2009/06/22 | 175,000 | 176,000 | 170,500 | 171,600 | 149 |
| 2009/06/19 | 174,000 | 178,000 | 172,500 | 174,800 | 229 |
| 2009/06/18 | 170,100 | 172,100 | 170,100 | 171,000 | 133 |
| 2009/06/17 | 171,000 | 173,100 | 170,100 | 171,700 | 138 |
| 2009/06/16 | 174,500 | 175,000 | 172,100 | 173,300 | 111 |
| 2009/06/15 | 171,900 | 174,500 | 171,200 | 174,500 | 100 |
| 2009/06/12 | 170,000 | 171,200 | 170,000 | 170,300 | 111 |
| 2009/06/11 | 171,000 | 171,100 | 169,000 | 171,100 | 243 |
| 2009/06/10 | 170,600 | 171,000 | 168,500 | 171,000 | 315 |
| 2009/06/09 | 170,100 | 171,500 | 169,900 | 170,700 | 104 |
| 2009/06/08 | 172,500 | 172,500 | 169,000 | 170,000 | 422 |
| 2009/06/05 | 172,200 | 172,200 | 170,000 | 170,000 | 80 |
| 2009/06/04 | 170,900 | 174,000 | 169,500 | 171,100 | 407 |
| 2009/06/03 | 180,000 | 180,000 | 177,000 | 179,900 | 49 |
| 2009/06/02 | 180,500 | 183,000 | 176,000 | 180,000 | 224 |
| 2009/06/01 | 170,000 | 178,900 | 170,000 | 177,500 | 230 |
| 2009/05/29 | 163,500 | 169,400 | 162,200 | 167,800 | 152 |
| 2009/05/28 | 163,700 | 163,700 | 161,000 | 161,500 | 109 |
| 2009/05/27 | 160,200 | 164,000 | 160,200 | 163,000 | 88 |
| 2009/05/26 | 159,600 | 161,000 | 158,900 | 160,100 | 59 |
| 2009/05/25 | 158,200 | 160,000 | 158,200 | 158,500 | 72 |
| 2009/05/22 | 160,800 | 160,800 | 156,500 | 159,700 | 124 |
| 2009/05/21 | 160,100 | 161,000 | 160,000 | 160,900 | 83 |
| 2009/05/20 | 158,600 | 162,500 | 158,600 | 160,500 | 113 |
| 2009/05/19 | 158,600 | 159,500 | 158,000 | 159,200 | 180 |
| 2009/05/18 | 158,000 | 158,100 | 157,700 | 157,900 | 62 |
| 2009/05/15 | 159,000 | 159,000 | 157,600 | 158,300 | 294 |
| 2009/05/14 | 157,900 | 158,800 | 157,000 | 158,000 | 100 |
| 2009/05/13 | 157,300 | 158,900 | 157,300 | 157,900 | 131 |
| 2009/05/12 | 158,000 | 158,500 | 157,100 | 158,100 | 181 |
| 2009/05/11 | 158,400 | 158,400 | 156,600 | 158,000 | 94 |
| 2009/05/08 | 156,600 | 157,400 | 156,500 | 157,200 | 159 |
| 2009/05/07 | 156,600 | 158,000 | 156,000 | 156,600 | 94 |
| 2009/05/01 | 157,800 | 158,300 | 156,700 | 157,000 | 111 |
| 2009/04/30 | 158,400 | 159,800 | 157,800 | 157,800 | 150 |
| 2009/04/28 | 159,400 | 159,800 | 156,000 | 157,100 | 228 |
| 2009/04/27 | 156,600 | 158,400 | 156,300 | 158,000 | 283 |
| 2009/04/24 | 158,100 | 159,500 | 156,400 | 157,900 | 481 |
| 2009/04/23 | 155,000 | 158,300 | 155,000 | 156,200 | 601 |
| 2009/04/22 | 151,000 | 157,500 | 145,400 | 153,100 | 905 |
| 2009/04/21 | 157,500 | 158,400 | 151,000 | 152,500 | 506 |
| 2009/04/20 | 158,500 | 158,500 | 151,000 | 154,500 | 375 |
| 2009/04/17 | 162,000 | 163,000 | 158,600 | 160,700 | 297 |
| 2009/04/16 | 163,000 | 163,100 | 162,300 | 162,600 | 354 |
| 2009/04/15 | 163,000 | 164,100 | 162,600 | 162,900 | 166 |
| 2009/04/14 | 163,000 | 164,200 | 163,000 | 164,100 | 92 |
| 2009/04/13 | 163,400 | 164,000 | 162,800 | 163,000 | 243 |
| 2009/04/10 | 163,400 | 163,500 | 163,100 | 163,400 | 82 |
| 2009/04/09 | 163,400 | 164,100 | 163,200 | 163,300 | 67 |
| 2009/04/08 | 163,200 | 165,800 | 163,200 | 163,200 | 92 |
| 2009/04/07 | 164,000 | 167,100 | 163,000 | 164,400 | 88 |
| 2009/04/06 | 166,000 | 166,000 | 162,000 | 163,000 | 323 |
| 2009/04/03 | 166,500 | 170,000 | 162,600 | 163,000 | 222 |
| 2009/04/02 | 167,000 | 167,700 | 166,000 | 166,300 | 226 |
| 2009/04/01 | 166,700 | 167,600 | 166,600 | 166,900 | 122 |
| 2009/03/31 | 168,100 | 169,400 | 166,000 | 168,500 | 125 |
| 2009/03/30 | 166,200 | 170,000 | 166,000 | 167,600 | 127 |
| 2009/03/27 | 170,500 | 171,500 | 164,800 | 166,000 | 303 |
| 2009/03/26 | 170,600 | 171,900 | 170,600 | 170,800 | 146 |
| 2009/03/25 | 165,400 | 174,700 | 165,300 | 174,700 | 296 |
| 2009/03/24 | 166,100 | 168,000 | 165,000 | 165,300 | 329 |
| 2009/03/23 | 164,300 | 167,000 | 164,000 | 165,800 | 214 |
| 2009/03/19 | 167,000 | 169,500 | 166,100 | 167,300 | 134 |
| 2009/03/18 | 165,000 | 165,000 | 163,800 | 164,000 | 128 |
| 2009/03/17 | 164,800 | 164,900 | 162,700 | 163,100 | 225 |
| 2009/03/16 | 161,600 | 165,000 | 161,500 | 162,300 | 201 |
| 2009/03/13 | 162,600 | 166,900 | 160,300 | 160,500 | 279 |
| 2009/03/12 | 165,200 | 166,000 | 158,500 | 159,600 | 169 |
| 2009/03/11 | 167,100 | 168,000 | 167,000 | 167,000 | 42 |
| 2009/03/10 | 172,000 | 172,000 | 165,100 | 166,300 | 48 |
| 2009/03/09 | 173,300 | 174,000 | 171,000 | 172,000 | 61 |
| 2009/03/06 | 165,000 | 170,400 | 165,000 | 170,400 | 138 |
| 2009/03/05 | 172,500 | 172,600 | 170,000 | 171,000 | 96 |
| 2009/03/04 | 172,500 | 173,500 | 172,400 | 173,000 | 49 |
| 2009/03/03 | 173,100 | 180,000 | 172,300 | 178,000 | 40 |
| 2009/03/02 | 172,400 | 173,400 | 172,000 | 173,100 | 76 |
| 2009/02/27 | 178,000 | 178,000 | 175,000 | 177,100 | 109 |
| 2009/02/26 | 183,400 | 183,400 | 179,100 | 179,100 | 124 |
| 2009/02/25 | 187,100 | 187,100 | 183,100 | 184,000 | 161 |
| 2009/02/24 | 184,000 | 187,000 | 184,000 | 187,000 | 44 |
| 2009/02/23 | 187,800 | 189,100 | 186,000 | 189,100 | 18 |
| 2009/02/20 | 188,000 | 188,500 | 184,800 | 188,000 | 26 |
| 2009/02/19 | 185,000 | 188,300 | 183,700 | 185,000 | 107 |
| 2009/02/18 | 188,000 | 188,000 | 185,000 | 187,000 | 126 |
| 2009/02/17 | 190,900 | 190,900 | 188,200 | 189,500 | 13 |
| 2009/02/16 | 194,500 | 194,500 | 190,800 | 190,900 | 54 |
| 2009/02/13 | 195,000 | 198,000 | 192,000 | 197,400 | 44 |
| 2009/02/12 | 193,700 | 195,000 | 193,500 | 195,000 | 87 |
| 2009/02/10 | 189,200 | 194,000 | 186,200 | 194,000 | 64 |
| 2009/02/09 | 194,800 | 194,800 | 189,000 | 190,700 | 115 |
| 2009/02/06 | 190,000 | 191,800 | 188,500 | 189,300 | 121 |
| 2009/02/05 | 198,700 | 198,700 | 192,000 | 192,000 | 123 |
| 2009/02/04 | 186,100 | 190,200 | 186,000 | 186,700 | 103 |
| 2009/02/03 | 195,000 | 195,000 | 185,800 | 186,200 | 94 |
| 2009/02/02 | 200,100 | 201,500 | 197,000 | 197,700 | 72 |
| 2009/01/30 | 207,600 | 207,900 | 204,000 | 206,300 | 71 |
| 2009/01/29 | 209,900 | 209,900 | 205,100 | 208,200 | 180 |
| 2009/01/28 | 198,000 | 205,900 | 198,000 | 205,900 | 287 |
| 2009/01/27 | 201,200 | 202,200 | 200,500 | 200,500 | 43 |
| 2009/01/26 | 201,500 | 202,800 | 201,500 | 202,200 | 149 |
| 2009/01/23 | 201,000 | 202,500 | 197,400 | 201,500 | 176 |
| 2009/01/22 | 192,000 | 200,500 | 191,000 | 199,900 | 124 |
| 2009/01/21 | 190,800 | 191,600 | 190,000 | 191,000 | 22 |
| 2009/01/20 | 189,800 | 192,000 | 188,000 | 188,200 | 67 |
| 2009/01/19 | 190,000 | 190,000 | 185,000 | 188,100 | 22 |
| 2009/01/16 | 190,700 | 190,700 | 185,000 | 185,000 | 65 |
| 2009/01/15 | 191,000 | 191,000 | 183,100 | 186,100 | 51 |
| 2009/01/14 | 199,000 | 199,000 | 184,900 | 188,000 | 101 |
| 2009/01/13 | 182,900 | 196,000 | 181,500 | 196,000 | 191 |
| 2009/01/09 | 183,100 | 186,100 | 180,600 | 182,300 | 161 |
| 2009/01/08 | 193,000 | 194,000 | 184,800 | 185,700 | 301 |
| 2009/01/07 | 200,100 | 200,100 | 194,000 | 194,000 | 217 |
| 2009/01/06 | 201,800 | 201,800 | 197,000 | 197,100 | 122 |
| 2009/01/05 | 197,000 | 204,600 | 197,000 | 204,500 | 63 |