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 |
|---|---|---|---|---|---|
| 2010/12/30 | 179,900 | 180,200 | 179,400 | 180,000 | 80 |
| 2010/12/29 | 179,000 | 180,000 | 178,500 | 179,700 | 76 |
| 2010/12/28 | 178,500 | 179,700 | 177,000 | 179,000 | 28 |
| 2010/12/27 | 180,000 | 180,000 | 179,500 | 179,500 | 55 |
| 2010/12/24 | 179,300 | 180,000 | 178,500 | 180,000 | 134 |
| 2010/12/22 | 179,600 | 179,600 | 177,800 | 179,300 | 25 |
| 2010/12/21 | 180,000 | 180,000 | 179,300 | 179,400 | 27 |
| 2010/12/20 | 175,000 | 178,400 | 175,000 | 178,000 | 53 |
| 2010/12/17 | 178,200 | 178,800 | 175,800 | 178,800 | 76 |
| 2010/12/16 | 172,700 | 179,000 | 172,000 | 178,900 | 266 |
| 2010/12/15 | 171,000 | 172,000 | 170,300 | 172,000 | 109 |
| 2010/12/14 | 170,000 | 170,400 | 170,000 | 170,300 | 86 |
| 2010/12/13 | 168,100 | 170,000 | 168,100 | 168,200 | 45 |
| 2010/12/10 | 171,000 | 171,300 | 167,200 | 167,200 | 136 |
| 2010/12/09 | 170,000 | 170,900 | 169,000 | 170,400 | 87 |
| 2010/12/08 | 169,000 | 169,500 | 168,200 | 169,500 | 76 |
| 2010/12/07 | 168,000 | 168,700 | 167,300 | 167,800 | 110 |
| 2010/12/06 | 166,200 | 168,500 | 166,200 | 167,500 | 71 |
| 2010/12/03 | 165,000 | 166,500 | 165,000 | 165,600 | 71 |
| 2010/12/02 | 164,500 | 166,000 | 164,100 | 164,100 | 87 |
| 2010/12/01 | 163,300 | 164,700 | 163,000 | 163,100 | 103 |
| 2010/11/30 | 165,300 | 166,000 | 163,000 | 163,000 | 73 |
| 2010/11/29 | 165,100 | 167,300 | 165,000 | 165,100 | 109 |
| 2010/11/26 | 165,800 | 166,100 | 165,600 | 165,800 | 73 |
| 2010/11/25 | 165,300 | 167,200 | 165,200 | 165,800 | 61 |
| 2010/11/24 | 165,300 | 166,800 | 165,200 | 165,300 | 40 |
| 2010/11/22 | 165,200 | 166,300 | 165,200 | 166,300 | 42 |
| 2010/11/19 | 166,000 | 166,600 | 165,300 | 165,300 | 41 |
| 2010/11/18 | 164,800 | 166,000 | 164,800 | 166,000 | 55 |
| 2010/11/17 | 164,100 | 167,000 | 164,100 | 166,700 | 6 |
| 2010/11/16 | 166,800 | 167,000 | 164,500 | 166,200 | 75 |
| 2010/11/15 | 166,100 | 167,900 | 166,100 | 167,900 | 7 |
| 2010/11/12 | 168,200 | 169,700 | 166,100 | 166,100 | 80 |
| 2010/11/11 | 169,300 | 170,500 | 167,100 | 170,500 | 101 |
| 2010/11/10 | 170,000 | 172,600 | 169,100 | 169,100 | 14 |
| 2010/11/09 | 170,000 | 173,000 | 167,100 | 170,000 | 54 |
| 2010/11/08 | 174,500 | 174,500 | 170,000 | 170,000 | 43 |
| 2010/11/05 | 170,300 | 172,900 | 170,300 | 172,800 | 166 |
| 2010/11/04 | 170,000 | 170,000 | 168,100 | 170,000 | 87 |
| 2010/11/02 | 168,100 | 169,900 | 168,000 | 169,600 | 43 |
| 2010/11/01 | 167,900 | 168,000 | 165,500 | 168,000 | 23 |
| 2010/10/29 | 166,900 | 167,900 | 166,000 | 167,900 | 26 |
| 2010/10/28 | 165,600 | 169,000 | 165,000 | 166,900 | 123 |
| 2010/10/27 | 165,000 | 166,000 | 164,600 | 165,100 | 43 |
| 2010/10/26 | 165,100 | 165,300 | 164,500 | 164,700 | 46 |
| 2010/10/25 | 159,200 | 165,500 | 159,200 | 164,500 | 120 |
| 2010/10/22 | 156,100 | 158,700 | 156,100 | 158,000 | 25 |
| 2010/10/21 | 159,300 | 159,300 | 158,500 | 158,500 | 5 |
| 2010/10/20 | 157,400 | 157,700 | 156,000 | 157,000 | 216 |
| 2010/10/19 | 158,500 | 159,000 | 156,300 | 157,500 | 188 |
| 2010/10/18 | 158,600 | 158,600 | 157,700 | 157,700 | 60 |
| 2010/10/15 | 158,500 | 159,500 | 157,800 | 158,500 | 78 |
| 2010/10/14 | 159,800 | 159,900 | 158,300 | 159,500 | 111 |
| 2010/10/13 | 161,000 | 161,000 | 159,000 | 159,600 | 129 |
| 2010/10/12 | 164,000 | 164,000 | 160,000 | 161,000 | 68 |
| 2010/10/08 | 165,500 | 165,500 | 162,400 | 163,000 | 175 |
| 2010/10/07 | 166,400 | 166,700 | 165,200 | 165,500 | 313 |
| 2010/10/06 | 167,500 | 169,000 | 166,300 | 167,500 | 116 |
| 2010/10/05 | 167,000 | 169,500 | 167,000 | 167,500 | 30 |
| 2010/10/04 | 168,700 | 168,700 | 166,400 | 166,500 | 38 |
| 2010/10/01 | 169,800 | 170,000 | 166,500 | 170,000 | 90 |
| 2010/09/30 | 170,000 | 170,000 | 168,900 | 169,800 | 33 |
| 2010/09/29 | 169,900 | 170,000 | 169,900 | 170,000 | 19 |
| 2010/09/28 | 167,200 | 170,000 | 167,200 | 170,000 | 26 |
| 2010/09/27 | 170,000 | 170,700 | 169,900 | 170,500 | 123 |
| 2010/09/24 | 169,500 | 170,000 | 169,500 | 170,000 | 28 |
| 2010/09/22 | 170,000 | 170,000 | 169,500 | 169,600 | 77 |
| 2010/09/21 | 170,000 | 170,200 | 169,800 | 170,000 | 35 |
| 2010/09/17 | 170,000 | 170,300 | 169,800 | 170,000 | 21 |
| 2010/09/16 | 170,400 | 170,500 | 169,600 | 169,600 | 69 |
| 2010/09/15 | 170,800 | 170,800 | 170,500 | 170,500 | 8 |
| 2010/09/14 | 170,000 | 170,500 | 169,700 | 170,500 | 13 |
| 2010/09/13 | 169,700 | 171,000 | 169,700 | 171,000 | 92 |
| 2010/09/10 | 169,600 | 170,200 | 169,600 | 169,700 | 16 |
| 2010/09/09 | 169,400 | 170,000 | 169,400 | 170,000 | 18 |
| 2010/09/08 | 170,000 | 170,000 | 169,500 | 169,500 | 4 |
| 2010/09/07 | 170,000 | 170,000 | 169,600 | 170,000 | 23 |
| 2010/09/06 | 170,900 | 170,900 | 170,000 | 170,000 | 19 |
| 2010/09/03 | 169,300 | 171,000 | 169,300 | 171,000 | 4 |
| 2010/09/02 | 170,000 | 171,000 | 170,000 | 171,000 | 23 |
| 2010/09/01 | 170,300 | 170,900 | 169,300 | 169,300 | 50 |
| 2010/08/31 | 171,000 | 171,000 | 169,000 | 170,300 | 43 |
| 2010/08/30 | 169,300 | 171,000 | 169,000 | 171,000 | 12 |
| 2010/08/27 | 170,300 | 170,300 | 168,600 | 169,300 | 80 |
| 2010/08/26 | 172,300 | 172,300 | 170,600 | 172,300 | 12 |
| 2010/08/25 | 173,800 | 173,800 | 172,000 | 173,300 | 47 |
| 2010/08/24 | 171,100 | 171,200 | 169,100 | 170,700 | 121 |
| 2010/08/23 | 172,600 | 173,000 | 171,100 | 171,100 | 18 |
| 2010/08/20 | 172,000 | 173,000 | 172,000 | 172,600 | 18 |
| 2010/08/19 | 171,300 | 172,000 | 171,100 | 172,000 | 4 |
| 2010/08/18 | 171,800 | 172,000 | 171,700 | 172,000 | 12 |
| 2010/08/17 | 172,800 | 172,800 | 170,200 | 171,700 | 15 |
| 2010/08/16 | 171,700 | 172,000 | 171,700 | 171,700 | 17 |
| 2010/08/13 | 171,300 | 171,700 | 171,300 | 171,700 | 3 |
| 2010/08/12 | 171,800 | 171,800 | 171,300 | 171,300 | 12 |
| 2010/08/11 | 170,900 | 172,300 | 170,600 | 172,300 | 33 |
| 2010/08/10 | 172,300 | 172,300 | 170,900 | 170,900 | 12 |
| 2010/08/09 | 170,700 | 172,300 | 170,700 | 172,300 | 23 |
| 2010/08/06 | 170,500 | 173,700 | 170,500 | 170,700 | 38 |
| 2010/08/05 | 170,700 | 173,700 | 170,600 | 173,700 | 9 |
| 2010/08/04 | 170,600 | 172,000 | 170,600 | 170,900 | 19 |
| 2010/08/03 | 170,300 | 170,500 | 170,200 | 170,500 | 7 |
| 2010/08/02 | 170,000 | 170,300 | 170,000 | 170,300 | 11 |
| 2010/07/30 | 170,900 | 171,400 | 170,900 | 170,900 | 78 |
| 2010/07/29 | 173,300 | 173,300 | 170,900 | 172,300 | 44 |
| 2010/07/28 | 170,900 | 173,300 | 170,900 | 173,300 | 28 |
| 2010/07/27 | 170,400 | 171,500 | 170,400 | 170,900 | 68 |
| 2010/07/26 | 171,500 | 172,500 | 170,200 | 170,200 | 51 |
| 2010/07/23 | 181,800 | 181,800 | 170,100 | 170,100 | 141 |
| 2010/07/22 | 178,000 | 181,000 | 177,000 | 178,000 | 33 |
| 2010/07/21 | 177,100 | 178,000 | 175,700 | 178,000 | 52 |
| 2010/07/20 | 179,000 | 181,900 | 177,100 | 178,000 | 74 |
| 2010/07/16 | 178,000 | 182,000 | 177,300 | 182,000 | 21 |
| 2010/07/15 | 178,800 | 178,900 | 177,600 | 178,000 | 10 |
| 2010/07/14 | 181,500 | 181,500 | 178,000 | 178,800 | 19 |
| 2010/07/13 | 180,100 | 182,000 | 177,500 | 177,500 | 27 |
| 2010/07/12 | 178,100 | 182,100 | 178,100 | 178,700 | 86 |
| 2010/07/09 | 184,700 | 184,800 | 184,000 | 184,800 | 69 |
| 2010/07/08 | 182,400 | 185,100 | 182,400 | 185,000 | 127 |
| 2010/07/07 | 183,000 | 184,000 | 181,500 | 182,200 | 96 |
| 2010/07/06 | 184,000 | 184,000 | 181,000 | 184,000 | 84 |
| 2010/07/05 | 181,400 | 185,000 | 180,100 | 183,400 | 177 |
| 2010/07/02 | 180,000 | 186,000 | 180,000 | 183,800 | 187 |
| 2010/07/01 | 174,800 | 180,000 | 174,500 | 180,000 | 310 |
| 2010/06/30 | 174,500 | 174,900 | 173,500 | 174,900 | 66 |
| 2010/06/29 | 175,700 | 175,700 | 173,000 | 174,000 | 76 |
| 2010/06/28 | 174,100 | 175,000 | 173,700 | 174,900 | 191 |
| 2010/06/25 | 170,000 | 171,000 | 169,200 | 170,100 | 64 |
| 2010/06/24 | 170,900 | 170,900 | 170,100 | 170,100 | 15 |
| 2010/06/23 | 169,500 | 170,800 | 169,500 | 170,800 | 227 |
| 2010/06/22 | 168,900 | 169,300 | 168,200 | 168,200 | 37 |
| 2010/06/21 | 168,900 | 169,300 | 168,700 | 168,800 | 40 |
| 2010/06/18 | 169,300 | 170,000 | 168,800 | 168,800 | 51 |
| 2010/06/17 | 169,500 | 169,500 | 168,800 | 169,300 | 23 |
| 2010/06/16 | 169,500 | 169,500 | 168,500 | 169,500 | 16 |
| 2010/06/15 | 170,000 | 170,000 | 167,500 | 168,000 | 137 |
| 2010/06/14 | 167,600 | 173,000 | 167,500 | 173,000 | 120 |
| 2010/06/11 | 170,100 | 173,200 | 170,000 | 171,300 | 113 |
| 2010/06/10 | 165,500 | 169,900 | 165,000 | 169,900 | 180 |
| 2010/06/09 | 165,200 | 169,000 | 165,200 | 165,800 | 78 |
| 2010/06/08 | 165,300 | 166,000 | 165,000 | 165,200 | 112 |
| 2010/06/07 | 168,900 | 168,900 | 165,500 | 165,900 | 66 |
| 2010/06/04 | 168,600 | 169,000 | 168,600 | 168,900 | 31 |
| 2010/06/03 | 169,500 | 170,500 | 168,200 | 168,500 | 140 |
| 2010/06/02 | 170,200 | 170,600 | 169,100 | 169,500 | 49 |
| 2010/06/01 | 170,300 | 170,300 | 169,800 | 170,000 | 65 |
| 2010/05/31 | 170,200 | 173,000 | 169,700 | 170,600 | 141 |
| 2010/05/28 | 171,000 | 171,000 | 168,200 | 169,900 | 199 |
| 2010/05/27 | 168,200 | 171,000 | 167,600 | 168,500 | 239 |
| 2010/05/26 | 172,000 | 172,000 | 168,300 | 169,700 | 129 |
| 2010/05/25 | 174,300 | 176,000 | 172,000 | 172,000 | 50 |
| 2010/05/24 | 175,000 | 177,700 | 174,200 | 174,200 | 96 |
| 2010/05/21 | 179,000 | 179,000 | 177,500 | 177,500 | 42 |
| 2010/05/20 | 182,000 | 182,000 | 180,500 | 180,600 | 22 |
| 2010/05/19 | 182,600 | 183,500 | 180,400 | 183,500 | 55 |
| 2010/05/18 | 181,300 | 183,200 | 181,200 | 182,000 | 100 |
| 2010/05/17 | 180,200 | 183,000 | 180,200 | 182,700 | 97 |
| 2010/05/14 | 181,000 | 182,000 | 181,000 | 182,000 | 73 |
| 2010/05/13 | 183,000 | 183,000 | 180,500 | 181,000 | 21 |
| 2010/05/12 | 183,000 | 183,000 | 181,100 | 181,300 | 77 |
| 2010/05/11 | 185,000 | 185,000 | 182,000 | 182,000 | 27 |
| 2010/05/10 | 184,600 | 184,600 | 183,100 | 183,400 | 20 |
| 2010/05/07 | 183,000 | 184,900 | 180,000 | 184,700 | 226 |
| 2010/05/06 | 185,000 | 187,300 | 184,000 | 186,200 | 64 |
| 2010/04/30 | 182,000 | 185,000 | 181,900 | 185,000 | 146 |
| 2010/04/28 | 179,500 | 182,000 | 178,800 | 180,000 | 159 |
| 2010/04/27 | 182,000 | 182,500 | 180,700 | 180,800 | 93 |
| 2010/04/26 | 185,500 | 185,500 | 180,000 | 181,500 | 145 |
| 2010/04/23 | 181,800 | 185,800 | 180,500 | 185,500 | 96 |
| 2010/04/22 | 184,900 | 185,600 | 184,000 | 185,000 | 143 |
| 2010/04/21 | 183,000 | 184,000 | 180,800 | 184,000 | 56 |
| 2010/04/20 | 179,800 | 182,000 | 179,800 | 181,000 | 139 |
| 2010/04/19 | 177,000 | 179,600 | 176,000 | 179,600 | 52 |
| 2010/04/16 | 178,200 | 179,000 | 176,000 | 179,000 | 62 |
| 2010/04/15 | 175,000 | 177,000 | 175,000 | 177,000 | 76 |
| 2010/04/14 | 171,500 | 174,500 | 171,500 | 173,400 | 81 |
| 2010/04/13 | 173,100 | 173,300 | 172,000 | 172,600 | 65 |
| 2010/04/12 | 173,000 | 173,100 | 172,500 | 173,100 | 78 |
| 2010/04/09 | 172,500 | 172,600 | 172,100 | 172,500 | 33 |
| 2010/04/08 | 171,100 | 172,900 | 171,100 | 172,000 | 25 |
| 2010/04/07 | 172,500 | 172,500 | 170,600 | 171,100 | 92 |
| 2010/04/06 | 173,400 | 173,400 | 172,000 | 172,700 | 11 |
| 2010/04/05 | 173,900 | 173,900 | 171,900 | 173,400 | 53 |
| 2010/04/02 | 174,500 | 174,500 | 170,700 | 172,100 | 57 |
| 2010/04/01 | 174,100 | 175,000 | 171,000 | 171,000 | 200 |
| 2010/03/31 | 169,000 | 175,000 | 168,800 | 174,200 | 337 |
| 2010/03/30 | 168,000 | 168,500 | 168,000 | 168,500 | 85 |
| 2010/03/29 | 166,000 | 168,200 | 166,000 | 168,000 | 265 |
| 2010/03/26 | 168,600 | 168,900 | 167,400 | 168,300 | 189 |
| 2010/03/25 | 169,000 | 169,000 | 167,400 | 168,300 | 263 |
| 2010/03/24 | 167,500 | 169,000 | 167,300 | 169,000 | 144 |
| 2010/03/23 | 167,800 | 168,900 | 166,900 | 167,500 | 306 |
| 2010/03/19 | 168,300 | 168,300 | 167,200 | 167,300 | 122 |
| 2010/03/18 | 167,500 | 168,100 | 167,400 | 168,100 | 205 |
| 2010/03/17 | 166,700 | 167,500 | 166,400 | 167,400 | 157 |
| 2010/03/16 | 167,000 | 167,500 | 166,100 | 167,500 | 167 |
| 2010/03/15 | 166,800 | 167,000 | 165,600 | 167,000 | 38 |
| 2010/03/12 | 165,500 | 166,000 | 165,000 | 166,000 | 36 |
| 2010/03/11 | 164,700 | 165,000 | 164,200 | 164,900 | 82 |
| 2010/03/10 | 164,900 | 164,900 | 164,100 | 164,700 | 133 |
| 2010/03/09 | 165,000 | 165,100 | 163,900 | 164,300 | 117 |
| 2010/03/08 | 164,000 | 165,400 | 164,000 | 165,000 | 103 |
| 2010/03/05 | 164,000 | 164,100 | 164,000 | 164,000 | 117 |
| 2010/03/04 | 164,900 | 164,900 | 164,000 | 164,000 | 49 |
| 2010/03/03 | 165,000 | 165,000 | 164,000 | 165,000 | 104 |
| 2010/03/02 | 164,600 | 165,000 | 164,500 | 165,000 | 112 |
| 2010/03/01 | 164,700 | 165,900 | 164,400 | 164,500 | 120 |
| 2010/02/26 | 165,000 | 165,500 | 164,200 | 164,500 | 96 |
| 2010/02/25 | 165,900 | 166,500 | 164,000 | 166,500 | 152 |
| 2010/02/24 | 167,200 | 168,000 | 164,000 | 164,600 | 616 |
| 2010/02/23 | 165,000 | 166,500 | 164,200 | 166,500 | 87 |
| 2010/02/22 | 165,100 | 165,100 | 164,300 | 165,000 | 101 |
| 2010/02/19 | 166,000 | 166,000 | 164,800 | 164,800 | 75 |
| 2010/02/18 | 166,600 | 166,600 | 164,100 | 166,000 | 340 |
| 2010/02/17 | 166,200 | 169,000 | 166,200 | 167,000 | 36 |
| 2010/02/16 | 168,100 | 169,000 | 164,600 | 169,000 | 125 |
| 2010/02/15 | 167,900 | 168,500 | 167,800 | 168,000 | 31 |
| 2010/02/12 | 167,500 | 170,000 | 167,500 | 170,000 | 50 |
| 2010/02/10 | 167,700 | 169,000 | 167,500 | 167,600 | 49 |
| 2010/02/09 | 167,700 | 169,500 | 167,600 | 167,700 | 101 |
| 2010/02/08 | 170,000 | 170,000 | 169,000 | 169,200 | 19 |
| 2010/02/05 | 170,100 | 170,500 | 169,100 | 170,400 | 75 |
| 2010/02/04 | 167,900 | 171,000 | 167,900 | 171,000 | 186 |
| 2010/02/03 | 168,500 | 169,300 | 168,500 | 169,200 | 73 |
| 2010/02/02 | 167,000 | 169,400 | 167,000 | 169,400 | 75 |
| 2010/02/01 | 168,000 | 168,900 | 167,500 | 168,300 | 88 |
| 2010/01/29 | 166,700 | 169,900 | 166,500 | 167,200 | 212 |
| 2010/01/28 | 166,000 | 167,500 | 164,500 | 167,000 | 189 |
| 2010/01/27 | 165,700 | 166,800 | 164,100 | 164,500 | 117 |
| 2010/01/26 | 166,000 | 166,500 | 164,700 | 164,700 | 126 |
| 2010/01/25 | 167,000 | 167,100 | 166,400 | 166,500 | 81 |
| 2010/01/22 | 166,500 | 166,700 | 165,200 | 166,700 | 97 |
| 2010/01/21 | 166,500 | 166,800 | 166,300 | 166,500 | 70 |
| 2010/01/20 | 167,000 | 167,000 | 165,000 | 166,700 | 111 |
| 2010/01/19 | 167,000 | 167,000 | 165,000 | 167,000 | 81 |
| 2010/01/18 | 165,100 | 167,600 | 164,700 | 166,600 | 110 |
| 2010/01/15 | 168,300 | 168,300 | 167,000 | 168,200 | 48 |
| 2010/01/14 | 167,500 | 167,500 | 164,200 | 167,500 | 285 |
| 2010/01/13 | 166,600 | 167,000 | 165,100 | 166,600 | 238 |
| 2010/01/12 | 165,000 | 166,500 | 164,800 | 166,400 | 217 |
| 2010/01/08 | 163,000 | 164,700 | 162,000 | 164,700 | 158 |
| 2010/01/07 | 158,000 | 161,700 | 157,900 | 161,500 | 203 |
| 2010/01/06 | 157,800 | 157,800 | 157,200 | 157,600 | 41 |
| 2010/01/05 | 157,200 | 157,500 | 157,000 | 157,500 | 27 |
| 2010/01/04 | 156,100 | 157,400 | 156,100 | 157,400 | 50 |