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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,500 | 4,500 | 4,440 | 4,450 | 20,400 |
| 2020/12/29 | 4,415 | 4,520 | 4,405 | 4,510 | 27,100 |
| 2020/12/28 | 4,390 | 4,470 | 4,390 | 4,440 | 23,500 |
| 2020/12/25 | 4,390 | 4,435 | 4,385 | 4,385 | 16,700 |
| 2020/12/24 | 4,460 | 4,465 | 4,410 | 4,410 | 14,200 |
| 2020/12/23 | 4,480 | 4,480 | 4,435 | 4,460 | 16,200 |
| 2020/12/22 | 4,530 | 4,530 | 4,480 | 4,495 | 21,400 |
| 2020/12/21 | 4,530 | 4,545 | 4,510 | 4,540 | 19,000 |
| 2020/12/18 | 4,525 | 4,555 | 4,505 | 4,550 | 25,200 |
| 2020/12/17 | 4,450 | 4,520 | 4,450 | 4,510 | 20,700 |
| 2020/12/16 | 4,465 | 4,470 | 4,440 | 4,460 | 24,700 |
| 2020/12/15 | 4,450 | 4,500 | 4,440 | 4,460 | 17,200 |
| 2020/12/14 | 4,415 | 4,480 | 4,415 | 4,450 | 15,900 |
| 2020/12/11 | 4,485 | 4,540 | 4,435 | 4,435 | 40,500 |
| 2020/12/10 | 4,425 | 4,555 | 4,405 | 4,535 | 34,100 |
| 2020/12/09 | 4,410 | 4,450 | 4,405 | 4,445 | 28,100 |
| 2020/12/08 | 4,360 | 4,410 | 4,355 | 4,405 | 18,500 |
| 2020/12/07 | 4,435 | 4,435 | 4,385 | 4,385 | 12,200 |
| 2020/12/04 | 4,400 | 4,460 | 4,350 | 4,435 | 27,300 |
| 2020/12/03 | 4,480 | 4,495 | 4,420 | 4,455 | 22,000 |
| 2020/12/02 | 4,505 | 4,570 | 4,495 | 4,510 | 39,200 |
| 2020/12/01 | 4,415 | 4,570 | 4,400 | 4,570 | 60,700 |
| 2020/11/30 | 4,400 | 4,410 | 4,345 | 4,345 | 39,000 |
| 2020/11/27 | 4,300 | 4,435 | 4,300 | 4,435 | 41,100 |
| 2020/11/26 | 4,345 | 4,345 | 4,300 | 4,300 | 13,100 |
| 2020/11/25 | 4,320 | 4,395 | 4,315 | 4,330 | 29,000 |
| 2020/11/24 | 4,360 | 4,360 | 4,305 | 4,330 | 30,200 |
| 2020/11/20 | 4,315 | 4,370 | 4,310 | 4,345 | 35,700 |
| 2020/11/19 | 4,265 | 4,370 | 4,265 | 4,315 | 63,600 |
| 2020/11/18 | 4,305 | 4,345 | 4,230 | 4,240 | 61,700 |
| 2020/11/17 | 4,330 | 4,345 | 4,305 | 4,305 | 29,500 |
| 2020/11/16 | 4,360 | 4,360 | 4,315 | 4,320 | 35,300 |
| 2020/11/13 | 4,380 | 4,425 | 4,345 | 4,360 | 58,500 |
| 2020/11/12 | 4,300 | 4,385 | 4,300 | 4,350 | 30,000 |
| 2020/11/11 | 4,315 | 4,360 | 4,290 | 4,300 | 25,500 |
| 2020/11/10 | 4,390 | 4,425 | 4,315 | 4,355 | 55,100 |
| 2020/11/09 | 4,370 | 4,400 | 4,335 | 4,395 | 30,100 |
| 2020/11/06 | 4,315 | 4,390 | 4,305 | 4,345 | 37,700 |
| 2020/11/05 | 4,320 | 4,320 | 4,230 | 4,310 | 97,000 |
| 2020/11/04 | 4,230 | 4,345 | 4,215 | 4,335 | 74,900 |
| 2020/11/02 | 4,200 | 4,205 | 4,160 | 4,185 | 34,200 |
| 2020/10/30 | 4,205 | 4,215 | 4,135 | 4,175 | 32,400 |
| 2020/10/29 | 4,165 | 4,200 | 4,165 | 4,200 | 21,300 |
| 2020/10/28 | 4,170 | 4,205 | 4,160 | 4,200 | 25,400 |
| 2020/10/27 | 4,195 | 4,195 | 4,155 | 4,160 | 12,600 |
| 2020/10/26 | 4,160 | 4,225 | 4,155 | 4,205 | 49,200 |
| 2020/10/23 | 4,125 | 4,165 | 4,125 | 4,160 | 33,200 |
| 2020/10/22 | 4,150 | 4,150 | 4,105 | 4,125 | 20,500 |
| 2020/10/21 | 4,110 | 4,150 | 4,110 | 4,150 | 15,400 |
| 2020/10/20 | 4,085 | 4,110 | 4,070 | 4,110 | 20,200 |
| 2020/10/19 | 4,090 | 4,090 | 4,060 | 4,070 | 10,300 |
| 2020/10/16 | 4,070 | 4,085 | 4,065 | 4,085 | 6,700 |
| 2020/10/15 | 4,085 | 4,085 | 4,070 | 4,070 | 15,200 |
| 2020/10/14 | 4,080 | 4,085 | 4,065 | 4,085 | 12,000 |
| 2020/10/13 | 4,095 | 4,095 | 4,070 | 4,080 | 17,200 |
| 2020/10/12 | 4,090 | 4,095 | 4,060 | 4,095 | 21,500 |
| 2020/10/09 | 4,070 | 4,095 | 4,055 | 4,075 | 39,900 |
| 2020/10/08 | 4,100 | 4,100 | 4,055 | 4,070 | 30,000 |
| 2020/10/07 | 4,070 | 4,090 | 4,040 | 4,085 | 48,600 |
| 2020/10/06 | 4,005 | 4,125 | 4,005 | 4,070 | 61,300 |
| 2020/10/05 | 3,985 | 4,020 | 3,975 | 4,000 | 70,000 |
| 2020/10/02 | 4,015 | 4,015 | 3,925 | 3,955 | 97,500 |
| 2020/09/30 | 3,975 | 4,020 | 3,975 | 4,000 | 29,600 |
| 2020/09/29 | 4,010 | 4,015 | 3,940 | 4,000 | 46,700 |
| 2020/09/28 | 4,015 | 4,015 | 3,955 | 4,000 | 38,400 |
| 2020/09/25 | 3,995 | 4,020 | 3,960 | 3,960 | 67,300 |
| 2020/09/24 | 4,000 | 4,005 | 3,980 | 4,000 | 61,000 |
| 2020/09/23 | 4,030 | 4,040 | 4,000 | 4,000 | 43,300 |
| 2020/09/18 | 4,110 | 4,115 | 4,060 | 4,070 | 55,700 |
| 2020/09/17 | 4,075 | 4,150 | 4,065 | 4,120 | 37,600 |
| 2020/09/16 | 4,060 | 4,080 | 4,040 | 4,075 | 38,700 |
| 2020/09/15 | 4,015 | 4,060 | 4,010 | 4,050 | 56,500 |
| 2020/09/14 | 4,080 | 4,085 | 3,970 | 4,010 | 77,300 |
| 2020/09/11 | 4,000 | 4,080 | 3,980 | 4,060 | 44,000 |
| 2020/09/10 | 4,035 | 4,060 | 4,000 | 4,005 | 46,800 |
| 2020/09/09 | 3,990 | 4,020 | 3,960 | 4,020 | 58,400 |
| 2020/09/08 | 4,000 | 4,020 | 3,990 | 4,020 | 72,800 |
| 2020/09/07 | 4,065 | 4,070 | 4,000 | 4,000 | 50,500 |
| 2020/09/04 | 4,055 | 4,070 | 4,035 | 4,065 | 28,500 |
| 2020/09/03 | 4,100 | 4,100 | 4,080 | 4,095 | 27,800 |
| 2020/09/02 | 4,080 | 4,110 | 4,070 | 4,110 | 31,000 |
| 2020/09/01 | 4,195 | 4,195 | 4,070 | 4,115 | 53,500 |
| 2020/08/31 | 4,205 | 4,205 | 4,155 | 4,175 | 39,400 |
| 2020/08/28 | 4,225 | 4,225 | 4,180 | 4,200 | 40,500 |
| 2020/08/27 | 4,230 | 4,230 | 4,180 | 4,195 | 31,700 |
| 2020/08/26 | 4,225 | 4,230 | 4,210 | 4,220 | 16,900 |
| 2020/08/25 | 4,255 | 4,255 | 4,215 | 4,230 | 28,500 |
| 2020/08/24 | 4,275 | 4,275 | 4,220 | 4,230 | 24,900 |
| 2020/08/21 | 4,280 | 4,280 | 4,220 | 4,250 | 22,500 |
| 2020/08/20 | 4,275 | 4,275 | 4,245 | 4,260 | 9,200 |
| 2020/08/19 | 4,250 | 4,265 | 4,235 | 4,265 | 11,300 |
| 2020/08/18 | 4,230 | 4,240 | 4,200 | 4,230 | 13,100 |
| 2020/08/17 | 4,275 | 4,275 | 4,225 | 4,230 | 25,000 |
| 2020/08/14 | 4,230 | 4,245 | 4,195 | 4,215 | 47,600 |
| 2020/08/13 | 4,230 | 4,230 | 4,195 | 4,205 | 33,200 |
| 2020/08/12 | 4,225 | 4,265 | 4,190 | 4,195 | 31,000 |
| 2020/08/11 | 4,270 | 4,295 | 4,215 | 4,215 | 15,500 |
| 2020/08/07 | 4,255 | 4,260 | 4,215 | 4,245 | 8,100 |
| 2020/08/06 | 4,240 | 4,260 | 4,230 | 4,240 | 7,100 |
| 2020/08/05 | 4,195 | 4,270 | 4,185 | 4,240 | 11,100 |
| 2020/08/04 | 4,190 | 4,215 | 4,165 | 4,195 | 12,400 |
| 2020/08/03 | 4,200 | 4,265 | 4,175 | 4,190 | 17,100 |
| 2020/07/31 | 4,270 | 4,270 | 4,215 | 4,225 | 15,300 |
| 2020/07/30 | 4,220 | 4,365 | 4,220 | 4,275 | 42,200 |
| 2020/07/29 | 4,200 | 4,205 | 4,175 | 4,190 | 13,200 |
| 2020/07/28 | 4,200 | 4,200 | 4,180 | 4,200 | 10,000 |
| 2020/07/27 | 4,195 | 4,200 | 4,150 | 4,200 | 23,100 |
| 2020/07/22 | 4,175 | 4,200 | 4,175 | 4,195 | 8,100 |
| 2020/07/21 | 4,200 | 4,200 | 4,170 | 4,175 | 15,200 |
| 2020/07/20 | 4,200 | 4,210 | 4,190 | 4,195 | 7,500 |
| 2020/07/17 | 4,160 | 4,185 | 4,160 | 4,180 | 6,700 |
| 2020/07/16 | 4,175 | 4,185 | 4,150 | 4,160 | 13,600 |
| 2020/07/15 | 4,195 | 4,210 | 4,155 | 4,170 | 13,100 |
| 2020/07/14 | 4,200 | 4,220 | 4,185 | 4,195 | 12,900 |
| 2020/07/13 | 4,190 | 4,195 | 4,155 | 4,175 | 11,900 |
| 2020/07/10 | 4,150 | 4,180 | 4,135 | 4,165 | 9,800 |
| 2020/07/09 | 4,140 | 4,150 | 4,120 | 4,140 | 16,600 |
| 2020/07/08 | 4,135 | 4,155 | 4,130 | 4,140 | 8,100 |
| 2020/07/07 | 4,180 | 4,180 | 4,120 | 4,135 | 16,400 |
| 2020/07/06 | 4,175 | 4,185 | 4,150 | 4,180 | 9,700 |
| 2020/07/03 | 4,160 | 4,175 | 4,135 | 4,160 | 8,700 |
| 2020/07/02 | 4,145 | 4,170 | 4,110 | 4,160 | 18,300 |
| 2020/07/01 | 4,190 | 4,190 | 4,100 | 4,120 | 28,700 |
| 2020/06/30 | 4,165 | 4,165 | 4,115 | 4,125 | 12,700 |
| 2020/06/29 | 4,120 | 4,140 | 4,090 | 4,105 | 26,700 |
| 2020/06/26 | 4,175 | 4,175 | 4,140 | 4,155 | 14,200 |
| 2020/06/25 | 4,170 | 4,170 | 4,120 | 4,120 | 23,200 |
| 2020/06/24 | 4,180 | 4,190 | 4,160 | 4,175 | 16,800 |
| 2020/06/23 | 4,210 | 4,235 | 4,150 | 4,200 | 24,100 |
| 2020/06/22 | 4,215 | 4,230 | 4,200 | 4,210 | 14,000 |
| 2020/06/19 | 4,215 | 4,225 | 4,125 | 4,170 | 32,800 |
| 2020/06/18 | 4,215 | 4,225 | 4,175 | 4,215 | 16,100 |
| 2020/06/17 | 4,215 | 4,215 | 4,170 | 4,200 | 21,400 |
| 2020/06/16 | 4,190 | 4,210 | 4,180 | 4,205 | 14,200 |
| 2020/06/15 | 4,185 | 4,205 | 4,145 | 4,175 | 13,300 |
| 2020/06/12 | 4,105 | 4,180 | 4,100 | 4,135 | 21,200 |
| 2020/06/11 | 4,160 | 4,200 | 4,155 | 4,190 | 14,600 |
| 2020/06/10 | 4,165 | 4,195 | 4,150 | 4,175 | 14,800 |
| 2020/06/09 | 4,120 | 4,155 | 4,120 | 4,155 | 7,700 |
| 2020/06/08 | 4,150 | 4,160 | 4,125 | 4,125 | 17,700 |
| 2020/06/05 | 4,150 | 4,160 | 4,100 | 4,110 | 27,600 |
| 2020/06/04 | 4,180 | 4,180 | 4,145 | 4,170 | 20,300 |
| 2020/06/03 | 4,185 | 4,195 | 4,160 | 4,160 | 19,100 |
| 2020/06/02 | 4,225 | 4,235 | 4,135 | 4,175 | 36,400 |
| 2020/06/01 | 4,220 | 4,235 | 4,175 | 4,175 | 23,300 |
| 2020/05/29 | 4,225 | 4,225 | 4,150 | 4,150 | 25,200 |
| 2020/05/28 | 4,270 | 4,270 | 4,175 | 4,190 | 45,700 |
| 2020/05/27 | 4,275 | 4,345 | 4,260 | 4,265 | 30,500 |
| 2020/05/26 | 4,250 | 4,280 | 4,245 | 4,275 | 13,200 |
| 2020/05/25 | 4,195 | 4,245 | 4,195 | 4,220 | 14,500 |
| 2020/05/22 | 4,180 | 4,205 | 4,180 | 4,185 | 12,700 |
| 2020/05/21 | 4,205 | 4,210 | 4,180 | 4,180 | 22,700 |
| 2020/05/20 | 4,195 | 4,210 | 4,170 | 4,190 | 24,300 |
| 2020/05/19 | 4,210 | 4,210 | 4,175 | 4,195 | 21,600 |
| 2020/05/18 | 4,170 | 4,245 | 4,170 | 4,190 | 51,100 |
| 2020/05/15 | 4,180 | 4,195 | 4,125 | 4,170 | 23,900 |
| 2020/05/14 | 4,180 | 4,230 | 4,170 | 4,170 | 13,700 |
| 2020/05/13 | 4,170 | 4,240 | 4,150 | 4,170 | 28,900 |
| 2020/05/12 | 4,190 | 4,210 | 4,150 | 4,170 | 24,300 |
| 2020/05/11 | 4,180 | 4,200 | 4,145 | 4,170 | 24,300 |
| 2020/05/08 | 4,200 | 4,235 | 4,140 | 4,165 | 41,400 |
| 2020/05/07 | 4,185 | 4,230 | 4,160 | 4,195 | 42,600 |
| 2020/05/01 | 4,125 | 4,160 | 4,120 | 4,160 | 23,400 |
| 2020/04/30 | 4,185 | 4,185 | 4,090 | 4,135 | 27,800 |
| 2020/04/28 | 4,180 | 4,190 | 4,085 | 4,085 | 42,200 |
| 2020/04/27 | 4,100 | 4,170 | 4,055 | 4,110 | 132,700 |
| 2020/04/24 | 3,975 | 3,985 | 3,875 | 3,930 | 32,200 |
| 2020/04/23 | 3,940 | 4,035 | 3,900 | 3,980 | 37,500 |
| 2020/04/22 | 3,885 | 3,935 | 3,860 | 3,910 | 22,000 |
| 2020/04/21 | 3,960 | 3,990 | 3,910 | 3,910 | 15,300 |
| 2020/04/20 | 4,005 | 4,070 | 3,960 | 3,960 | 45,200 |
| 2020/04/17 | 3,950 | 4,015 | 3,935 | 3,955 | 36,900 |
| 2020/04/16 | 3,915 | 3,980 | 3,900 | 3,975 | 18,200 |
| 2020/04/15 | 3,935 | 3,945 | 3,875 | 3,915 | 44,700 |
| 2020/04/14 | 3,805 | 3,965 | 3,805 | 3,950 | 48,700 |
| 2020/04/13 | 3,780 | 3,820 | 3,730 | 3,800 | 39,200 |
| 2020/04/10 | 3,755 | 3,770 | 3,690 | 3,765 | 22,900 |
| 2020/04/09 | 3,820 | 3,820 | 3,740 | 3,740 | 35,800 |
| 2020/04/08 | 3,855 | 3,890 | 3,760 | 3,770 | 39,400 |
| 2020/04/07 | 3,820 | 3,935 | 3,785 | 3,930 | 43,300 |
| 2020/04/06 | 3,595 | 3,815 | 3,540 | 3,765 | 74,600 |
| 2020/04/03 | 3,485 | 3,615 | 3,430 | 3,600 | 58,300 |
| 2020/04/02 | 3,400 | 3,475 | 3,370 | 3,440 | 21,700 |
| 2020/04/01 | 3,540 | 3,570 | 3,420 | 3,465 | 36,400 |
| 2020/03/31 | 3,660 | 3,685 | 3,555 | 3,595 | 37,700 |
| 2020/03/30 | 3,510 | 3,675 | 3,505 | 3,660 | 33,700 |
| 2020/03/27 | 3,795 | 3,830 | 3,720 | 3,805 | 71,000 |
| 2020/03/26 | 3,660 | 3,715 | 3,585 | 3,685 | 45,300 |
| 2020/03/25 | 3,700 | 3,780 | 3,630 | 3,660 | 86,600 |
| 2020/03/24 | 3,550 | 3,580 | 3,450 | 3,495 | 69,000 |
| 2020/03/23 | 3,375 | 3,455 | 3,290 | 3,370 | 89,600 |
| 2020/03/19 | 3,210 | 3,240 | 3,150 | 3,235 | 71,100 |
| 2020/03/18 | 3,250 | 3,320 | 3,200 | 3,200 | 77,100 |
| 2020/03/17 | 3,155 | 3,200 | 3,080 | 3,200 | 89,300 |
| 2020/03/16 | 3,290 | 3,340 | 3,200 | 3,200 | 112,000 |
| 2020/03/13 | 3,345 | 3,390 | 3,165 | 3,250 | 96,200 |
| 2020/03/12 | 3,500 | 3,505 | 3,410 | 3,450 | 63,600 |
| 2020/03/11 | 3,680 | 3,735 | 3,605 | 3,605 | 40,200 |
| 2020/03/10 | 3,590 | 3,685 | 3,510 | 3,675 | 59,400 |
| 2020/03/09 | 3,800 | 3,815 | 3,690 | 3,710 | 31,200 |
| 2020/03/06 | 3,900 | 3,910 | 3,875 | 3,895 | 27,200 |
| 2020/03/05 | 3,995 | 4,005 | 3,920 | 3,975 | 32,500 |
| 2020/03/04 | 3,860 | 3,925 | 3,845 | 3,910 | 48,100 |
| 2020/03/03 | 4,005 | 4,005 | 3,870 | 3,900 | 62,600 |
| 2020/03/02 | 3,830 | 3,955 | 3,825 | 3,900 | 67,500 |
| 2020/02/28 | 3,910 | 3,925 | 3,845 | 3,895 | 45,400 |
| 2020/02/27 | 4,000 | 4,015 | 3,975 | 3,985 | 13,900 |
| 2020/02/26 | 3,985 | 4,010 | 3,955 | 3,980 | 27,500 |
| 2020/02/25 | 4,020 | 4,020 | 3,990 | 3,995 | 34,500 |
| 2020/02/21 | 4,115 | 4,120 | 4,090 | 4,105 | 15,400 |
| 2020/02/20 | 4,145 | 4,150 | 4,110 | 4,115 | 13,800 |
| 2020/02/19 | 4,175 | 4,190 | 4,140 | 4,145 | 11,900 |
| 2020/02/18 | 4,285 | 4,290 | 4,170 | 4,170 | 18,100 |
| 2020/02/17 | 4,310 | 4,310 | 4,275 | 4,285 | 11,900 |
| 2020/02/14 | 4,290 | 4,295 | 4,280 | 4,285 | 8,300 |
| 2020/02/13 | 4,295 | 4,315 | 4,280 | 4,285 | 17,600 |
| 2020/02/12 | 4,300 | 4,300 | 4,285 | 4,295 | 12,300 |
| 2020/02/10 | 4,265 | 4,310 | 4,265 | 4,270 | 9,100 |
| 2020/02/07 | 4,300 | 4,320 | 4,285 | 4,305 | 10,200 |
| 2020/02/06 | 4,270 | 4,295 | 4,265 | 4,265 | 5,500 |
| 2020/02/05 | 4,265 | 4,290 | 4,260 | 4,270 | 6,700 |
| 2020/02/04 | 4,330 | 4,330 | 4,260 | 4,270 | 7,600 |
| 2020/02/03 | 4,340 | 4,365 | 4,305 | 4,305 | 7,500 |
| 2020/01/31 | 4,400 | 4,405 | 4,380 | 4,385 | 5,900 |
| 2020/01/30 | 4,320 | 4,450 | 4,275 | 4,390 | 32,500 |
| 2020/01/29 | 4,265 | 4,285 | 4,215 | 4,250 | 17,100 |
| 2020/01/28 | 4,255 | 4,300 | 4,235 | 4,250 | 9,100 |
| 2020/01/27 | 4,290 | 4,320 | 4,140 | 4,280 | 22,600 |
| 2020/01/24 | 4,310 | 4,310 | 4,255 | 4,300 | 5,700 |
| 2020/01/23 | 4,270 | 4,310 | 4,265 | 4,300 | 13,100 |
| 2020/01/22 | 4,275 | 4,300 | 4,250 | 4,255 | 7,100 |
| 2020/01/21 | 4,290 | 4,290 | 4,265 | 4,280 | 3,100 |
| 2020/01/20 | 4,260 | 4,290 | 4,260 | 4,280 | 3,200 |
| 2020/01/17 | 4,265 | 4,285 | 4,250 | 4,255 | 3,900 |
| 2020/01/16 | 4,330 | 4,330 | 4,265 | 4,265 | 6,700 |
| 2020/01/15 | 4,350 | 4,350 | 4,275 | 4,330 | 8,600 |
| 2020/01/14 | 4,340 | 4,355 | 4,290 | 4,350 | 12,800 |
| 2020/01/10 | 4,345 | 4,360 | 4,270 | 4,300 | 12,000 |
| 2020/01/09 | 4,300 | 4,345 | 4,300 | 4,345 | 8,700 |
| 2020/01/08 | 4,290 | 4,300 | 4,240 | 4,300 | 12,500 |
| 2020/01/07 | 4,240 | 4,295 | 4,225 | 4,295 | 8,900 |
| 2020/01/06 | 4,200 | 4,275 | 4,130 | 4,240 | 21,800 |