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 |
|---|---|---|---|---|---|
| 2011/12/30 | 162,700 | 163,500 | 161,200 | 163,500 | 14 |
| 2011/12/29 | 162,900 | 163,200 | 162,000 | 162,700 | 29 |
| 2011/12/28 | 162,000 | 162,700 | 161,800 | 161,800 | 12 |
| 2011/12/27 | 162,500 | 162,800 | 161,500 | 162,000 | 33 |
| 2011/12/26 | 162,500 | 162,800 | 161,400 | 162,500 | 19 |
| 2011/12/22 | 160,100 | 163,700 | 160,100 | 161,300 | 66 |
| 2011/12/21 | 160,200 | 160,800 | 160,000 | 160,800 | 55 |
| 2011/12/20 | 160,900 | 160,900 | 159,800 | 160,200 | 33 |
| 2011/12/19 | 160,300 | 161,000 | 160,100 | 160,200 | 23 |
| 2011/12/16 | 161,400 | 162,000 | 160,100 | 160,200 | 39 |
| 2011/12/15 | 162,000 | 162,000 | 161,300 | 161,300 | 11 |
| 2011/12/14 | 161,200 | 162,000 | 161,200 | 161,300 | 32 |
| 2011/12/13 | 162,000 | 163,000 | 161,000 | 161,000 | 65 |
| 2011/12/12 | 162,900 | 162,900 | 161,900 | 162,000 | 68 |
| 2011/12/09 | 161,800 | 162,200 | 161,700 | 161,700 | 62 |
| 2011/12/08 | 162,200 | 162,200 | 161,900 | 161,900 | 30 |
| 2011/12/07 | 162,300 | 162,300 | 161,800 | 162,000 | 26 |
| 2011/12/06 | 161,000 | 163,000 | 160,000 | 161,300 | 72 |
| 2011/12/05 | 160,000 | 162,000 | 160,000 | 162,000 | 35 |
| 2011/12/02 | 160,600 | 161,300 | 160,000 | 160,200 | 51 |
| 2011/12/01 | 159,600 | 160,900 | 158,900 | 159,800 | 65 |
| 2011/11/30 | 158,600 | 159,000 | 158,500 | 158,800 | 70 |
| 2011/11/29 | 158,400 | 159,000 | 158,400 | 159,000 | 30 |
| 2011/11/28 | 158,200 | 160,000 | 158,000 | 159,000 | 22 |
| 2011/11/25 | 158,000 | 158,500 | 157,600 | 158,100 | 50 |
| 2011/11/24 | 157,700 | 158,400 | 157,200 | 158,100 | 21 |
| 2011/11/22 | 157,400 | 158,800 | 157,100 | 158,000 | 38 |
| 2011/11/21 | 158,000 | 159,000 | 157,100 | 157,400 | 82 |
| 2011/11/18 | 159,000 | 159,900 | 158,000 | 158,100 | 48 |
| 2011/11/17 | 158,600 | 160,000 | 158,000 | 160,000 | 70 |
| 2011/11/16 | 157,800 | 159,900 | 157,800 | 158,600 | 200 |
| 2011/11/15 | 160,100 | 163,100 | 160,100 | 160,700 | 27 |
| 2011/11/14 | 161,000 | 161,100 | 160,300 | 160,500 | 11 |
| 2011/11/11 | 160,500 | 160,900 | 160,200 | 160,200 | 85 |
| 2011/11/10 | 161,200 | 161,200 | 160,500 | 160,600 | 111 |
| 2011/11/09 | 161,900 | 162,100 | 161,300 | 161,500 | 37 |
| 2011/11/08 | 161,800 | 164,000 | 161,200 | 162,000 | 153 |
| 2011/11/07 | 162,300 | 162,300 | 161,700 | 162,000 | 41 |
| 2011/11/04 | 162,200 | 164,000 | 162,200 | 162,300 | 32 |
| 2011/11/02 | 163,200 | 163,200 | 162,000 | 162,200 | 53 |
| 2011/11/01 | 163,400 | 164,400 | 162,600 | 163,000 | 46 |
| 2011/10/31 | 164,800 | 164,800 | 162,800 | 162,800 | 17 |
| 2011/10/28 | 163,200 | 163,200 | 162,100 | 162,400 | 15 |
| 2011/10/27 | 161,300 | 162,000 | 160,600 | 161,500 | 65 |
| 2011/10/26 | 162,200 | 162,200 | 161,100 | 161,300 | 76 |
| 2011/10/25 | 162,700 | 163,500 | 162,500 | 162,500 | 32 |
| 2011/10/24 | 163,600 | 163,600 | 162,400 | 162,400 | 23 |
| 2011/10/21 | 163,700 | 163,700 | 162,600 | 162,800 | 97 |
| 2011/10/20 | 164,800 | 164,800 | 162,600 | 162,600 | 78 |
| 2011/10/19 | 164,600 | 165,200 | 164,000 | 164,800 | 143 |
| 2011/10/18 | 166,000 | 166,200 | 164,100 | 164,100 | 113 |
| 2011/10/17 | 166,500 | 166,600 | 166,000 | 166,600 | 38 |
| 2011/10/14 | 167,400 | 167,400 | 166,000 | 166,600 | 54 |
| 2011/10/13 | 166,400 | 167,500 | 166,200 | 167,400 | 225 |
| 2011/10/12 | 166,000 | 166,200 | 165,600 | 165,700 | 103 |
| 2011/10/11 | 166,200 | 167,000 | 165,900 | 166,000 | 94 |
| 2011/10/07 | 165,300 | 166,300 | 165,200 | 166,000 | 131 |
| 2011/10/06 | 165,600 | 166,400 | 165,200 | 165,200 | 108 |
| 2011/10/05 | 167,500 | 169,000 | 165,400 | 165,400 | 95 |
| 2011/10/04 | 167,000 | 167,500 | 166,700 | 166,800 | 95 |
| 2011/10/03 | 167,000 | 167,900 | 166,000 | 167,500 | 224 |
| 2011/09/30 | 169,800 | 169,900 | 168,000 | 169,000 | 136 |
| 2011/09/29 | 169,500 | 171,000 | 169,500 | 169,700 | 37 |
| 2011/09/28 | 170,000 | 171,700 | 170,000 | 170,000 | 104 |
| 2011/09/27 | 175,000 | 176,000 | 173,500 | 176,000 | 42 |
| 2011/09/26 | 175,100 | 177,600 | 173,200 | 173,300 | 127 |
| 2011/09/22 | 175,500 | 188,000 | 173,100 | 175,200 | 1,207 |
| 2011/09/21 | 170,400 | 171,100 | 170,400 | 171,100 | 6 |
| 2011/09/20 | 170,100 | 171,300 | 170,100 | 171,000 | 32 |
| 2011/09/16 | 170,900 | 172,000 | 170,900 | 171,100 | 30 |
| 2011/09/15 | 171,200 | 171,700 | 171,000 | 171,100 | 30 |
| 2011/09/14 | 172,200 | 172,800 | 171,100 | 171,100 | 23 |
| 2011/09/13 | 171,500 | 172,900 | 171,500 | 172,600 | 25 |
| 2011/09/12 | 173,000 | 173,500 | 170,900 | 171,600 | 61 |
| 2011/09/09 | 172,000 | 173,800 | 171,800 | 173,700 | 98 |
| 2011/09/08 | 171,000 | 172,600 | 170,100 | 171,800 | 82 |
| 2011/09/07 | 170,900 | 171,400 | 170,100 | 170,200 | 183 |
| 2011/09/06 | 171,100 | 171,600 | 170,200 | 170,400 | 79 |
| 2011/09/05 | 170,200 | 172,800 | 170,200 | 171,000 | 60 |
| 2011/09/02 | 170,700 | 173,700 | 170,000 | 171,400 | 379 |
| 2011/09/01 | 172,400 | 172,500 | 171,100 | 171,200 | 33 |
| 2011/08/31 | 170,100 | 170,400 | 170,000 | 170,200 | 38 |
| 2011/08/30 | 168,800 | 171,700 | 168,800 | 171,100 | 36 |
| 2011/08/29 | 167,600 | 168,600 | 167,600 | 168,300 | 29 |
| 2011/08/26 | 168,200 | 168,500 | 166,600 | 168,400 | 87 |
| 2011/08/25 | 169,000 | 169,900 | 167,700 | 168,800 | 147 |
| 2011/08/24 | 169,500 | 169,500 | 168,100 | 168,200 | 61 |
| 2011/08/23 | 169,400 | 169,900 | 169,300 | 169,900 | 72 |
| 2011/08/22 | 170,700 | 172,000 | 169,400 | 169,400 | 30 |
| 2011/08/19 | 171,000 | 172,600 | 170,500 | 172,600 | 97 |
| 2011/08/18 | 172,500 | 172,500 | 171,000 | 171,000 | 31 |
| 2011/08/17 | 173,200 | 174,700 | 172,900 | 172,900 | 50 |
| 2011/08/16 | 175,900 | 175,900 | 173,000 | 174,900 | 12 |
| 2011/08/15 | 173,000 | 176,000 | 172,800 | 176,000 | 29 |
| 2011/08/12 | 170,600 | 172,400 | 170,300 | 171,900 | 36 |
| 2011/08/11 | 168,500 | 170,200 | 168,000 | 170,100 | 246 |
| 2011/08/10 | 167,800 | 169,000 | 167,800 | 168,600 | 141 |
| 2011/08/09 | 169,800 | 169,800 | 167,000 | 167,700 | 199 |
| 2011/08/08 | 171,000 | 171,000 | 170,000 | 170,200 | 162 |
| 2011/08/05 | 170,200 | 172,900 | 170,200 | 171,100 | 57 |
| 2011/08/04 | 173,300 | 175,000 | 172,600 | 172,600 | 93 |
| 2011/08/03 | 175,500 | 175,900 | 174,000 | 174,500 | 32 |
| 2011/08/02 | 175,900 | 177,300 | 175,800 | 176,300 | 73 |
| 2011/08/01 | 176,700 | 179,900 | 176,700 | 179,900 | 47 |
| 2011/07/29 | 179,000 | 179,000 | 177,500 | 177,500 | 23 |
| 2011/07/28 | 179,500 | 181,800 | 179,100 | 179,100 | 42 |
| 2011/07/27 | 182,000 | 182,900 | 180,300 | 180,300 | 31 |
| 2011/07/26 | 183,800 | 184,500 | 183,000 | 183,500 | 124 |
| 2011/07/25 | 183,000 | 183,900 | 180,100 | 183,900 | 86 |
| 2011/07/22 | 183,000 | 184,000 | 179,100 | 179,100 | 127 |
| 2011/07/21 | 185,400 | 185,400 | 183,500 | 183,900 | 35 |
| 2011/07/20 | 183,800 | 185,200 | 183,400 | 184,000 | 87 |
| 2011/07/19 | 183,300 | 184,900 | 182,800 | 183,800 | 61 |
| 2011/07/15 | 183,500 | 183,500 | 182,800 | 183,100 | 29 |
| 2011/07/14 | 183,400 | 184,000 | 183,000 | 184,000 | 36 |
| 2011/07/13 | 183,200 | 183,400 | 183,200 | 183,400 | 21 |
| 2011/07/12 | 183,300 | 183,300 | 182,800 | 183,100 | 23 |
| 2011/07/11 | 183,500 | 183,800 | 183,000 | 183,800 | 26 |
| 2011/07/08 | 183,900 | 183,900 | 183,300 | 183,900 | 108 |
| 2011/07/07 | 178,500 | 183,000 | 178,000 | 182,100 | 169 |
| 2011/07/06 | 176,500 | 179,400 | 176,400 | 178,500 | 73 |
| 2011/07/05 | 175,000 | 176,500 | 175,000 | 176,500 | 80 |
| 2011/07/04 | 172,400 | 174,200 | 172,100 | 173,500 | 74 |
| 2011/07/01 | 170,800 | 172,100 | 170,100 | 170,400 | 137 |
| 2011/06/30 | 172,500 | 172,500 | 170,100 | 170,300 | 31 |
| 2011/06/29 | 172,500 | 172,500 | 170,700 | 172,200 | 19 |
| 2011/06/28 | 169,000 | 172,300 | 169,000 | 172,300 | 45 |
| 2011/06/27 | 168,700 | 170,300 | 168,400 | 169,100 | 42 |
| 2011/06/24 | 169,300 | 171,100 | 168,800 | 169,000 | 73 |
| 2011/06/23 | 169,900 | 172,500 | 168,700 | 169,100 | 112 |
| 2011/06/22 | 172,400 | 172,800 | 171,100 | 171,600 | 58 |
| 2011/06/21 | 170,600 | 172,800 | 170,600 | 171,900 | 35 |
| 2011/06/20 | 172,500 | 173,300 | 171,500 | 171,500 | 68 |
| 2011/06/17 | 171,800 | 171,900 | 170,000 | 170,900 | 57 |
| 2011/06/16 | 169,000 | 171,700 | 168,500 | 169,000 | 77 |
| 2011/06/15 | 167,800 | 171,800 | 167,800 | 170,100 | 78 |
| 2011/06/14 | 167,700 | 170,000 | 167,600 | 167,700 | 90 |
| 2011/06/13 | 168,900 | 172,000 | 168,000 | 168,400 | 78 |
| 2011/06/10 | 168,000 | 169,000 | 167,600 | 167,900 | 63 |
| 2011/06/09 | 169,000 | 169,000 | 167,300 | 167,700 | 31 |
| 2011/06/08 | 168,000 | 169,400 | 166,900 | 167,100 | 30 |
| 2011/06/07 | 170,000 | 170,000 | 167,300 | 169,000 | 54 |
| 2011/06/06 | 171,200 | 172,000 | 165,600 | 165,600 | 275 |
| 2011/06/03 | 171,100 | 171,100 | 171,100 | 171,100 | 5 |
| 2011/06/02 | 174,200 | 174,200 | 170,600 | 170,900 | 180 |
| 2011/06/01 | 173,900 | 174,200 | 173,800 | 174,000 | 375 |
| 2011/05/31 | 178,000 | 180,000 | 173,800 | 173,900 | 983 |
| 2011/05/30 | 179,500 | 179,600 | 179,500 | 179,500 | 148 |
| 2011/05/27 | 179,500 | 180,100 | 179,400 | 179,600 | 211 |
| 2011/05/26 | 179,700 | 179,700 | 178,500 | 179,200 | 276 |
| 2011/05/25 | 179,100 | 182,600 | 178,800 | 179,700 | 117 |
| 2011/05/24 | 179,900 | 179,900 | 179,700 | 179,800 | 60 |
| 2011/05/23 | 179,900 | 180,000 | 179,800 | 180,000 | 11 |
| 2011/05/20 | 179,800 | 179,900 | 179,100 | 179,800 | 32 |
| 2011/05/19 | 180,000 | 180,000 | 179,300 | 179,800 | 146 |
| 2011/05/18 | 179,800 | 180,000 | 179,700 | 179,900 | 326 |
| 2011/05/17 | 179,900 | 179,900 | 179,800 | 179,800 | 43 |
| 2011/05/16 | 180,000 | 180,000 | 179,600 | 179,900 | 78 |
| 2011/05/13 | 180,000 | 180,100 | 180,000 | 180,100 | 14 |
| 2011/05/12 | 180,000 | 180,100 | 180,000 | 180,100 | 38 |
| 2011/05/11 | 181,300 | 181,300 | 180,000 | 180,200 | 68 |
| 2011/05/10 | 182,100 | 182,100 | 180,800 | 182,100 | 55 |
| 2011/05/09 | 183,000 | 183,600 | 182,700 | 182,800 | 27 |
| 2011/05/06 | 183,000 | 183,500 | 183,000 | 183,500 | 32 |
| 2011/05/02 | 183,000 | 183,500 | 182,800 | 183,100 | 57 |
| 2011/04/28 | 181,800 | 182,000 | 180,000 | 182,000 | 36 |
| 2011/04/27 | 180,000 | 180,000 | 179,200 | 179,400 | 32 |
| 2011/04/26 | 180,000 | 180,000 | 179,000 | 179,100 | 224 |
| 2011/04/25 | 181,000 | 181,000 | 179,700 | 180,000 | 82 |
| 2011/04/22 | 183,000 | 183,000 | 180,000 | 181,500 | 47 |
| 2011/04/21 | 183,500 | 183,500 | 182,700 | 183,000 | 61 |
| 2011/04/20 | 181,000 | 183,500 | 180,200 | 183,400 | 68 |
| 2011/04/19 | 179,000 | 180,500 | 179,000 | 180,000 | 82 |
| 2011/04/18 | 179,000 | 179,500 | 178,900 | 179,500 | 5 |
| 2011/04/15 | 180,200 | 180,400 | 179,500 | 179,700 | 25 |
| 2011/04/14 | 180,000 | 180,000 | 178,900 | 178,900 | 10 |
| 2011/04/13 | 178,200 | 179,800 | 178,100 | 179,000 | 28 |
| 2011/04/12 | 180,000 | 180,200 | 179,000 | 180,000 | 61 |
| 2011/04/11 | 178,100 | 180,200 | 178,100 | 180,000 | 24 |
| 2011/04/08 | 179,000 | 179,000 | 179,000 | 179,000 | 6 |
| 2011/04/07 | 180,000 | 180,500 | 179,000 | 180,500 | 32 |
| 2011/04/06 | 180,000 | 180,000 | 178,700 | 179,000 | 9 |
| 2011/04/05 | 179,000 | 180,000 | 178,100 | 178,500 | 30 |
| 2011/04/04 | 179,200 | 180,500 | 178,500 | 180,500 | 12 |
| 2011/04/01 | 180,800 | 180,800 | 179,000 | 179,200 | 18 |
| 2011/03/31 | 180,900 | 181,500 | 178,100 | 181,500 | 56 |
| 2011/03/30 | 180,800 | 181,000 | 180,800 | 181,000 | 4 |
| 2011/03/29 | 180,000 | 182,000 | 178,000 | 180,700 | 139 |
| 2011/03/28 | 183,600 | 184,400 | 183,500 | 183,900 | 75 |
| 2011/03/25 | 183,500 | 184,000 | 182,000 | 183,500 | 62 |
| 2011/03/24 | 181,000 | 182,000 | 180,400 | 182,000 | 52 |
| 2011/03/23 | 184,900 | 184,900 | 180,000 | 181,100 | 60 |
| 2011/03/22 | 189,100 | 190,600 | 178,400 | 188,900 | 494 |
| 2011/03/18 | 175,200 | 178,800 | 173,000 | 175,100 | 153 |
| 2011/03/17 | 169,000 | 176,900 | 167,400 | 175,000 | 181 |
| 2011/03/16 | 164,000 | 169,800 | 163,000 | 167,300 | 165 |
| 2011/03/15 | 169,000 | 177,000 | 156,000 | 164,000 | 375 |
| 2011/03/14 | 172,500 | 175,000 | 167,000 | 173,000 | 172 |
| 2011/03/11 | 180,100 | 181,000 | 179,300 | 180,000 | 63 |
| 2011/03/10 | 180,100 | 182,700 | 180,000 | 180,900 | 30 |
| 2011/03/09 | 182,000 | 182,400 | 179,500 | 180,100 | 116 |
| 2011/03/08 | 180,100 | 182,000 | 179,500 | 182,000 | 108 |
| 2011/03/07 | 181,100 | 181,300 | 179,200 | 179,800 | 63 |
| 2011/03/04 | 182,000 | 183,000 | 181,600 | 181,800 | 84 |
| 2011/03/03 | 187,200 | 187,200 | 181,100 | 183,500 | 117 |
| 2011/03/02 | 182,800 | 185,800 | 182,100 | 185,800 | 106 |
| 2011/03/01 | 182,600 | 183,600 | 181,200 | 182,800 | 39 |
| 2011/02/28 | 180,000 | 182,000 | 179,500 | 182,000 | 56 |
| 2011/02/25 | 179,500 | 182,800 | 179,500 | 180,000 | 43 |
| 2011/02/24 | 181,300 | 185,300 | 179,000 | 179,500 | 98 |
| 2011/02/23 | 182,000 | 182,000 | 181,200 | 181,300 | 66 |
| 2011/02/22 | 184,300 | 185,400 | 184,300 | 185,000 | 21 |
| 2011/02/21 | 186,400 | 187,000 | 184,300 | 184,300 | 45 |
| 2011/02/18 | 184,000 | 186,000 | 183,500 | 185,800 | 90 |
| 2011/02/17 | 182,500 | 184,000 | 181,500 | 184,000 | 75 |
| 2011/02/16 | 181,000 | 182,000 | 181,000 | 182,000 | 36 |
| 2011/02/15 | 181,000 | 181,400 | 179,200 | 181,000 | 52 |
| 2011/02/14 | 181,000 | 181,500 | 180,100 | 180,700 | 11 |
| 2011/02/10 | 179,500 | 180,000 | 179,000 | 179,800 | 53 |
| 2011/02/09 | 179,500 | 180,000 | 179,000 | 179,000 | 59 |
| 2011/02/08 | 180,600 | 181,000 | 178,000 | 179,100 | 232 |
| 2011/02/07 | 182,500 | 182,500 | 181,200 | 182,000 | 52 |
| 2011/02/04 | 182,000 | 184,000 | 182,000 | 182,500 | 68 |
| 2011/02/03 | 185,000 | 187,000 | 184,200 | 186,000 | 90 |
| 2011/02/02 | 183,500 | 184,900 | 183,500 | 184,900 | 63 |
| 2011/02/01 | 183,800 | 184,500 | 182,500 | 182,600 | 61 |
| 2011/01/31 | 180,500 | 183,900 | 180,400 | 181,700 | 51 |
| 2011/01/28 | 180,000 | 181,500 | 180,000 | 180,500 | 62 |
| 2011/01/27 | 181,500 | 181,500 | 178,900 | 180,000 | 60 |
| 2011/01/26 | 180,200 | 181,000 | 176,700 | 181,000 | 103 |
| 2011/01/25 | 180,000 | 180,900 | 179,400 | 180,200 | 86 |
| 2011/01/24 | 178,000 | 179,600 | 178,000 | 179,600 | 145 |
| 2011/01/21 | 183,000 | 183,000 | 182,100 | 182,600 | 37 |
| 2011/01/20 | 184,700 | 184,700 | 183,100 | 183,500 | 80 |
| 2011/01/19 | 181,000 | 184,500 | 181,000 | 184,400 | 136 |
| 2011/01/18 | 179,500 | 180,500 | 178,000 | 180,500 | 92 |
| 2011/01/17 | 178,000 | 179,900 | 178,000 | 178,200 | 26 |
| 2011/01/14 | 178,000 | 180,300 | 177,200 | 179,000 | 134 |
| 2011/01/13 | 178,000 | 179,500 | 178,000 | 178,100 | 37 |
| 2011/01/12 | 179,000 | 179,000 | 178,000 | 178,100 | 63 |
| 2011/01/11 | 179,000 | 180,000 | 178,600 | 180,000 | 41 |
| 2011/01/07 | 180,000 | 180,000 | 179,600 | 180,000 | 63 |
| 2011/01/06 | 181,000 | 181,000 | 180,000 | 180,000 | 29 |
| 2011/01/05 | 181,000 | 181,200 | 180,100 | 180,400 | 47 |
| 2011/01/04 | 180,000 | 181,000 | 180,000 | 181,000 | 47 |