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 |
---|---|---|---|---|---|
2014/12/30 | 3,220 | 3,250 | 3,220 | 3,250 | 6,500 |
2014/12/29 | 3,220 | 3,255 | 3,205 | 3,225 | 11,300 |
2014/12/26 | 3,230 | 3,280 | 3,220 | 3,220 | 7,300 |
2014/12/25 | 3,285 | 3,295 | 3,230 | 3,235 | 7,000 |
2014/12/24 | 3,205 | 3,260 | 3,205 | 3,260 | 6,200 |
2014/12/22 | 3,235 | 3,240 | 3,190 | 3,205 | 5,600 |
2014/12/19 | 3,200 | 3,220 | 3,195 | 3,200 | 18,900 |
2014/12/18 | 3,200 | 3,205 | 3,180 | 3,190 | 5,700 |
2014/12/17 | 3,160 | 3,250 | 3,150 | 3,185 | 7,900 |
2014/12/16 | 3,170 | 3,230 | 3,170 | 3,195 | 7,900 |
2014/12/15 | 3,295 | 3,295 | 3,230 | 3,230 | 5,500 |
2014/12/12 | 3,300 | 3,310 | 3,270 | 3,280 | 11,900 |
2014/12/11 | 3,365 | 3,425 | 3,315 | 3,365 | 8,200 |
2014/12/10 | 3,410 | 3,475 | 3,405 | 3,435 | 9,400 |
2014/12/09 | 3,485 | 3,495 | 3,385 | 3,405 | 6,100 |
2014/12/08 | 3,465 | 3,525 | 3,465 | 3,515 | 11,500 |
2014/12/05 | 3,440 | 3,470 | 3,405 | 3,465 | 4,100 |
2014/12/04 | 3,440 | 3,490 | 3,440 | 3,470 | 8,500 |
2014/12/03 | 3,455 | 3,510 | 3,440 | 3,470 | 13,500 |
2014/12/02 | 3,415 | 3,480 | 3,410 | 3,455 | 16,300 |
2014/12/01 | 3,380 | 3,390 | 3,355 | 3,375 | 12,000 |
2014/11/28 | 3,320 | 3,380 | 3,320 | 3,375 | 11,400 |
2014/11/27 | 3,305 | 3,350 | 3,300 | 3,305 | 7,000 |
2014/11/26 | 3,295 | 3,350 | 3,250 | 3,300 | 14,900 |
2014/11/25 | 3,200 | 3,300 | 3,200 | 3,300 | 12,400 |
2014/11/21 | 3,160 | 3,180 | 3,140 | 3,175 | 8,800 |
2014/11/20 | 3,115 | 3,140 | 3,115 | 3,140 | 7,600 |
2014/11/19 | 3,145 | 3,150 | 3,115 | 3,115 | 6,200 |
2014/11/18 | 3,105 | 3,135 | 3,105 | 3,110 | 16,700 |
2014/11/17 | 3,140 | 3,180 | 3,120 | 3,145 | 9,300 |
2014/11/14 | 3,175 | 3,175 | 3,050 | 3,125 | 19,800 |
2014/11/13 | 3,150 | 3,180 | 3,140 | 3,165 | 9,000 |
2014/11/12 | 3,170 | 3,185 | 3,140 | 3,140 | 11,600 |
2014/11/11 | 3,110 | 3,145 | 3,100 | 3,110 | 32,900 |
2014/11/10 | 3,180 | 3,200 | 3,100 | 3,105 | 13,700 |
2014/11/07 | 3,065 | 3,200 | 3,065 | 3,180 | 17,700 |
2014/11/06 | 3,055 | 3,130 | 2,975 | 3,065 | 14,600 |
2014/11/05 | 3,060 | 3,150 | 3,035 | 3,055 | 23,900 |
2014/11/04 | 3,100 | 3,100 | 2,970 | 3,010 | 19,500 |
2014/10/31 | 2,977 | 3,030 | 2,977 | 3,025 | 9,900 |
2014/10/30 | 2,961 | 2,969 | 2,958 | 2,968 | 9,000 |
2014/10/29 | 2,948 | 2,975 | 2,942 | 2,975 | 7,500 |
2014/10/28 | 2,930 | 2,946 | 2,926 | 2,943 | 12,000 |
2014/10/27 | 2,929 | 2,981 | 2,921 | 2,962 | 4,400 |
2014/10/24 | 2,965 | 2,967 | 2,917 | 2,930 | 7,200 |
2014/10/23 | 2,940 | 2,954 | 2,940 | 2,949 | 4,200 |
2014/10/22 | 2,954 | 2,954 | 2,921 | 2,940 | 9,700 |
2014/10/21 | 2,955 | 2,980 | 2,915 | 2,954 | 9,500 |
2014/10/20 | 2,940 | 3,005 | 2,898 | 2,954 | 4,500 |
2014/10/17 | 2,910 | 2,910 | 2,867 | 2,893 | 7,200 |
2014/10/16 | 2,949 | 2,949 | 2,897 | 2,910 | 8,900 |
2014/10/15 | 2,950 | 2,961 | 2,915 | 2,951 | 6,900 |
2014/10/14 | 2,907 | 2,947 | 2,901 | 2,947 | 4,200 |
2014/10/10 | 2,962 | 2,988 | 2,938 | 2,980 | 7,900 |
2014/10/09 | 2,983 | 3,025 | 2,958 | 3,025 | 8,200 |
2014/10/08 | 2,991 | 3,000 | 2,960 | 2,983 | 26,600 |
2014/10/07 | 2,990 | 3,000 | 2,950 | 2,992 | 6,900 |
2014/10/06 | 2,965 | 2,987 | 2,940 | 2,987 | 6,000 |
2014/10/03 | 2,911 | 2,942 | 2,892 | 2,931 | 17,500 |
2014/10/02 | 2,936 | 2,950 | 2,920 | 2,942 | 5,800 |
2014/10/01 | 2,950 | 2,977 | 2,936 | 2,950 | 8,200 |
2014/09/30 | 2,945 | 2,983 | 2,930 | 2,951 | 12,200 |
2014/09/29 | 2,950 | 2,950 | 2,930 | 2,944 | 2,100 |
2014/09/26 | 2,925 | 2,947 | 2,925 | 2,941 | 2,600 |
2014/09/25 | 2,970 | 3,000 | 2,970 | 2,989 | 11,000 |
2014/09/24 | 2,942 | 2,974 | 2,940 | 2,969 | 3,800 |
2014/09/22 | 2,940 | 2,964 | 2,926 | 2,947 | 8,500 |
2014/09/19 | 2,940 | 2,962 | 2,920 | 2,946 | 6,500 |
2014/09/18 | 2,970 | 2,970 | 2,917 | 2,938 | 4,000 |
2014/09/17 | 2,988 | 2,996 | 2,947 | 2,955 | 5,800 |
2014/09/16 | 2,966 | 2,980 | 2,966 | 2,972 | 1,800 |
2014/09/12 | 2,969 | 2,984 | 2,960 | 2,965 | 5,100 |
2014/09/11 | 2,973 | 2,983 | 2,960 | 2,969 | 9,000 |
2014/09/10 | 2,970 | 2,973 | 2,970 | 2,973 | 7,600 |
2014/09/09 | 2,982 | 2,982 | 2,971 | 2,975 | 4,900 |
2014/09/08 | 2,951 | 2,986 | 2,946 | 2,953 | 21,200 |
2014/09/05 | 2,943 | 2,982 | 2,942 | 2,956 | 12,900 |
2014/09/04 | 2,950 | 2,963 | 2,950 | 2,958 | 3,800 |
2014/09/03 | 2,942 | 2,970 | 2,942 | 2,951 | 4,300 |
2014/09/02 | 2,922 | 2,947 | 2,911 | 2,947 | 6,100 |
2014/09/01 | 2,911 | 2,948 | 2,900 | 2,902 | 9,800 |
2014/08/29 | 2,913 | 2,950 | 2,894 | 2,904 | 7,100 |
2014/08/28 | 2,900 | 2,973 | 2,882 | 2,911 | 11,000 |
2014/08/27 | 2,880 | 2,904 | 2,862 | 2,877 | 3,300 |
2014/08/26 | 2,890 | 2,890 | 2,882 | 2,887 | 3,200 |
2014/08/25 | 2,910 | 2,919 | 2,870 | 2,900 | 9,900 |
2014/08/22 | 2,946 | 2,950 | 2,924 | 2,931 | 5,200 |
2014/08/21 | 2,950 | 2,974 | 2,941 | 2,948 | 3,400 |
2014/08/20 | 2,959 | 2,961 | 2,945 | 2,951 | 6,500 |
2014/08/19 | 2,995 | 3,005 | 2,951 | 2,999 | 3,900 |
2014/08/18 | 3,005 | 3,005 | 2,995 | 2,995 | 900 |
2014/08/15 | 2,998 | 3,005 | 2,998 | 3,005 | 1,500 |
2014/08/14 | 3,010 | 3,015 | 2,980 | 2,997 | 4,600 |
2014/08/13 | 3,005 | 3,020 | 3,005 | 3,010 | 1,300 |
2014/08/12 | 3,100 | 3,100 | 3,010 | 3,025 | 6,600 |
2014/08/11 | 3,025 | 3,080 | 2,995 | 3,055 | 7,400 |
2014/08/08 | 3,015 | 3,050 | 2,970 | 2,975 | 7,900 |
2014/08/07 | 3,040 | 3,080 | 3,040 | 3,055 | 7,300 |
2014/08/06 | 3,080 | 3,100 | 3,050 | 3,055 | 10,700 |
2014/08/05 | 3,080 | 3,105 | 3,080 | 3,100 | 7,900 |
2014/08/04 | 3,100 | 3,110 | 3,080 | 3,100 | 6,200 |
2014/08/01 | 3,045 | 3,100 | 3,020 | 3,070 | 9,100 |
2014/07/31 | 3,015 | 3,050 | 3,005 | 3,045 | 7,500 |
2014/07/30 | 2,990 | 3,020 | 2,990 | 3,015 | 20,500 |
2014/07/29 | 2,995 | 3,035 | 2,995 | 3,020 | 5,800 |
2014/07/28 | 2,967 | 3,030 | 2,960 | 3,020 | 11,700 |
2014/07/25 | 2,960 | 2,967 | 2,951 | 2,967 | 6,300 |
2014/07/24 | 2,947 | 2,967 | 2,947 | 2,967 | 7,300 |
2014/07/23 | 2,907 | 2,950 | 2,907 | 2,947 | 9,600 |
2014/07/22 | 2,855 | 2,921 | 2,852 | 2,907 | 12,600 |
2014/07/18 | 2,832 | 2,849 | 2,822 | 2,849 | 5,600 |
2014/07/17 | 2,816 | 2,840 | 2,812 | 2,833 | 5,800 |
2014/07/16 | 2,772 | 2,804 | 2,772 | 2,800 | 6,300 |
2014/07/15 | 2,750 | 2,805 | 2,750 | 2,800 | 9,100 |
2014/07/14 | 2,745 | 2,759 | 2,745 | 2,752 | 1,700 |
2014/07/11 | 2,750 | 2,764 | 2,750 | 2,763 | 6,700 |
2014/07/10 | 2,750 | 2,751 | 2,716 | 2,750 | 4,900 |
2014/07/09 | 2,746 | 2,755 | 2,744 | 2,752 | 6,300 |
2014/07/08 | 2,744 | 2,765 | 2,744 | 2,755 | 5,500 |
2014/07/07 | 2,750 | 2,759 | 2,749 | 2,759 | 6,000 |
2014/07/04 | 2,746 | 2,757 | 2,746 | 2,753 | 6,400 |
2014/07/03 | 2,732 | 2,750 | 2,732 | 2,742 | 6,000 |
2014/07/02 | 2,750 | 2,755 | 2,715 | 2,745 | 9,300 |
2014/07/01 | 2,730 | 2,748 | 2,728 | 2,735 | 8,500 |
2014/06/30 | 2,730 | 2,736 | 2,719 | 2,729 | 2,900 |
2014/06/27 | 2,705 | 2,732 | 2,705 | 2,730 | 15,500 |
2014/06/26 | 2,720 | 2,721 | 2,719 | 2,720 | 3,900 |
2014/06/25 | 2,692 | 2,724 | 2,685 | 2,723 | 18,500 |
2014/06/24 | 2,658 | 2,693 | 2,658 | 2,693 | 25,700 |
2014/06/23 | 2,690 | 2,700 | 2,687 | 2,700 | 19,200 |
2014/06/20 | 2,705 | 2,725 | 2,700 | 2,700 | 7,000 |
2014/06/19 | 2,696 | 2,720 | 2,695 | 2,705 | 8,000 |
2014/06/18 | 2,724 | 2,724 | 2,687 | 2,720 | 6,600 |
2014/06/17 | 2,680 | 2,743 | 2,674 | 2,742 | 12,000 |
2014/06/16 | 2,677 | 2,677 | 2,654 | 2,676 | 2,500 |
2014/06/13 | 2,648 | 2,650 | 2,610 | 2,650 | 6,100 |
2014/06/12 | 2,650 | 2,661 | 2,623 | 2,633 | 8,800 |
2014/06/11 | 2,670 | 2,670 | 2,638 | 2,640 | 18,600 |
2014/06/10 | 2,699 | 2,699 | 2,663 | 2,670 | 18,500 |
2014/06/09 | 2,698 | 2,700 | 2,671 | 2,694 | 9,800 |
2014/06/06 | 2,699 | 2,700 | 2,658 | 2,698 | 19,000 |
2014/06/05 | 2,700 | 2,710 | 2,699 | 2,699 | 8,200 |
2014/06/04 | 2,665 | 2,699 | 2,665 | 2,699 | 7,300 |
2014/06/03 | 2,650 | 2,675 | 2,650 | 2,665 | 11,500 |
2014/06/02 | 2,620 | 2,640 | 2,619 | 2,638 | 9,500 |
2014/05/30 | 2,569 | 2,599 | 2,565 | 2,599 | 6,200 |
2014/05/29 | 2,550 | 2,570 | 2,550 | 2,569 | 2,000 |
2014/05/28 | 2,550 | 2,570 | 2,547 | 2,550 | 9,900 |
2014/05/27 | 2,552 | 2,552 | 2,541 | 2,543 | 8,500 |
2014/05/26 | 2,550 | 2,555 | 2,530 | 2,552 | 6,100 |
2014/05/23 | 2,526 | 2,544 | 2,525 | 2,537 | 5,900 |
2014/05/22 | 2,484 | 2,525 | 2,480 | 2,492 | 13,400 |
2014/05/21 | 2,488 | 2,492 | 2,478 | 2,480 | 3,900 |
2014/05/20 | 2,487 | 2,500 | 2,481 | 2,488 | 6,800 |
2014/05/19 | 2,529 | 2,529 | 2,464 | 2,487 | 8,100 |
2014/05/16 | 2,536 | 2,536 | 2,522 | 2,530 | 1,800 |
2014/05/15 | 2,542 | 2,542 | 2,520 | 2,521 | 5,300 |
2014/05/14 | 2,545 | 2,557 | 2,540 | 2,542 | 4,300 |
2014/05/13 | 2,579 | 2,590 | 2,551 | 2,575 | 12,600 |
2014/05/12 | 2,570 | 2,595 | 2,521 | 2,553 | 17,600 |
2014/05/09 | 2,546 | 2,557 | 2,518 | 2,520 | 13,100 |
2014/05/08 | 2,627 | 2,627 | 2,525 | 2,546 | 10,700 |
2014/05/07 | 2,607 | 2,630 | 2,585 | 2,591 | 7,700 |
2014/05/02 | 2,605 | 2,644 | 2,598 | 2,607 | 28,000 |
2014/05/01 | 2,605 | 2,622 | 2,595 | 2,608 | 6,000 |
2014/04/30 | 2,605 | 2,633 | 2,605 | 2,609 | 24,300 |
2014/04/28 | 2,590 | 2,608 | 2,570 | 2,573 | 10,200 |
2014/04/25 | 2,647 | 2,647 | 2,581 | 2,599 | 13,300 |
2014/04/24 | 2,648 | 2,648 | 2,620 | 2,620 | 6,200 |
2014/04/23 | 2,646 | 2,649 | 2,634 | 2,638 | 12,200 |
2014/04/22 | 2,614 | 2,643 | 2,605 | 2,624 | 8,600 |
2014/04/21 | 2,591 | 2,611 | 2,583 | 2,586 | 10,400 |
2014/04/18 | 2,572 | 2,615 | 2,571 | 2,591 | 14,700 |
2014/04/17 | 2,609 | 2,625 | 2,557 | 2,572 | 14,600 |
2014/04/16 | 2,600 | 2,620 | 2,574 | 2,609 | 16,800 |
2014/04/15 | 2,600 | 2,605 | 2,565 | 2,600 | 17,100 |
2014/04/14 | 2,585 | 2,608 | 2,584 | 2,599 | 13,100 |
2014/04/11 | 2,561 | 2,605 | 2,556 | 2,585 | 16,000 |
2014/04/10 | 2,582 | 2,610 | 2,566 | 2,610 | 18,900 |
2014/04/09 | 2,604 | 2,607 | 2,562 | 2,604 | 13,900 |
2014/04/08 | 2,603 | 2,612 | 2,566 | 2,569 | 10,900 |
2014/04/07 | 2,623 | 2,623 | 2,562 | 2,618 | 13,300 |
2014/04/04 | 2,661 | 2,661 | 2,618 | 2,626 | 11,200 |
2014/04/03 | 2,625 | 2,673 | 2,612 | 2,664 | 19,300 |
2014/04/02 | 2,630 | 2,631 | 2,600 | 2,621 | 15,800 |
2014/04/01 | 2,628 | 2,628 | 2,550 | 2,620 | 20,000 |
2014/03/31 | 2,625 | 2,636 | 2,592 | 2,628 | 19,300 |
2014/03/28 | 2,481 | 2,575 | 2,481 | 2,575 | 11,000 |
2014/03/27 | 2,500 | 2,512 | 2,465 | 2,500 | 9,300 |
2014/03/26 | 2,501 | 2,531 | 2,501 | 2,520 | 44,400 |
2014/03/25 | 2,527 | 2,555 | 2,516 | 2,519 | 12,800 |
2014/03/24 | 2,582 | 2,600 | 2,522 | 2,563 | 12,900 |
2014/03/20 | 2,580 | 2,615 | 2,560 | 2,580 | 11,400 |
2014/03/19 | 2,562 | 2,612 | 2,522 | 2,580 | 11,600 |
2014/03/18 | 2,601 | 2,620 | 2,600 | 2,608 | 6,100 |
2014/03/17 | 2,640 | 2,640 | 2,599 | 2,601 | 16,800 |
2014/03/14 | 2,640 | 2,653 | 2,628 | 2,644 | 13,000 |
2014/03/13 | 2,650 | 2,661 | 2,640 | 2,651 | 5,900 |
2014/03/12 | 2,659 | 2,660 | 2,647 | 2,650 | 22,600 |
2014/03/11 | 2,659 | 2,700 | 2,659 | 2,660 | 2,900 |
2014/03/10 | 2,658 | 2,677 | 2,658 | 2,659 | 4,900 |
2014/03/07 | 2,684 | 2,696 | 2,656 | 2,658 | 9,500 |
2014/03/06 | 2,693 | 2,700 | 2,680 | 2,696 | 4,100 |
2014/03/05 | 2,715 | 2,715 | 2,696 | 2,696 | 3,900 |
2014/03/04 | 2,681 | 2,724 | 2,675 | 2,715 | 21,800 |
2014/03/03 | 2,700 | 2,708 | 2,670 | 2,681 | 3,800 |
2014/02/28 | 2,719 | 2,719 | 2,703 | 2,710 | 4,400 |
2014/02/27 | 2,750 | 2,753 | 2,730 | 2,747 | 3,800 |
2014/02/26 | 2,755 | 2,765 | 2,746 | 2,756 | 6,000 |
2014/02/25 | 2,746 | 2,775 | 2,746 | 2,769 | 6,100 |
2014/02/24 | 2,757 | 2,760 | 2,721 | 2,746 | 2,400 |
2014/02/21 | 2,760 | 2,764 | 2,717 | 2,764 | 4,900 |
2014/02/20 | 2,730 | 2,750 | 2,730 | 2,747 | 3,000 |
2014/02/19 | 2,735 | 2,749 | 2,724 | 2,749 | 7,200 |
2014/02/18 | 2,715 | 2,742 | 2,715 | 2,731 | 5,700 |
2014/02/17 | 2,725 | 2,725 | 2,706 | 2,718 | 4,600 |
2014/02/14 | 2,695 | 2,715 | 2,691 | 2,715 | 12,700 |
2014/02/13 | 2,694 | 2,719 | 2,694 | 2,699 | 7,000 |
2014/02/12 | 2,750 | 2,750 | 2,694 | 2,694 | 8,400 |
2014/02/10 | 2,730 | 2,742 | 2,711 | 2,711 | 4,700 |
2014/02/07 | 2,768 | 2,768 | 2,710 | 2,718 | 3,400 |
2014/02/06 | 2,718 | 2,738 | 2,705 | 2,726 | 16,900 |
2014/02/05 | 2,710 | 2,720 | 2,700 | 2,708 | 15,300 |
2014/02/04 | 2,689 | 2,711 | 2,675 | 2,706 | 17,500 |
2014/02/03 | 2,680 | 2,788 | 2,649 | 2,721 | 24,900 |
2014/01/31 | 2,700 | 2,703 | 2,675 | 2,675 | 7,100 |
2014/01/30 | 2,673 | 2,695 | 2,633 | 2,651 | 21,300 |
2014/01/29 | 2,658 | 2,707 | 2,646 | 2,659 | 15,100 |
2014/01/28 | 2,630 | 2,633 | 2,615 | 2,633 | 11,000 |
2014/01/27 | 2,602 | 2,649 | 2,600 | 2,631 | 6,200 |
2014/01/24 | 2,722 | 2,722 | 2,662 | 2,671 | 14,200 |
2014/01/23 | 2,800 | 2,801 | 2,756 | 2,756 | 7,700 |
2014/01/22 | 2,791 | 2,803 | 2,789 | 2,794 | 6,900 |
2014/01/21 | 2,808 | 2,822 | 2,783 | 2,791 | 11,800 |
2014/01/20 | 2,790 | 2,850 | 2,783 | 2,850 | 7,700 |
2014/01/17 | 2,800 | 2,809 | 2,784 | 2,793 | 3,700 |
2014/01/16 | 2,776 | 2,814 | 2,776 | 2,813 | 5,800 |
2014/01/15 | 2,754 | 2,776 | 2,724 | 2,776 | 10,200 |
2014/01/14 | 2,700 | 2,756 | 2,700 | 2,754 | 7,700 |
2014/01/10 | 2,731 | 2,742 | 2,720 | 2,720 | 11,400 |
2014/01/09 | 2,727 | 2,740 | 2,700 | 2,731 | 8,300 |
2014/01/08 | 2,742 | 2,743 | 2,717 | 2,730 | 15,900 |
2014/01/07 | 2,754 | 2,754 | 2,741 | 2,742 | 7,400 |
2014/01/06 | 2,750 | 2,754 | 2,722 | 2,742 | 17,700 |