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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,901 | 2,928 | 2,892 | 2,906 | 69,800 |
| 2022/12/29 | 2,920 | 2,928 | 2,892 | 2,923 | 58,800 |
| 2022/12/28 | 2,950 | 2,950 | 2,901 | 2,920 | 46,900 |
| 2022/12/27 | 2,911 | 2,969 | 2,911 | 2,952 | 50,400 |
| 2022/12/26 | 2,949 | 2,959 | 2,892 | 2,900 | 70,300 |
| 2022/12/23 | 2,964 | 2,984 | 2,939 | 2,954 | 82,400 |
| 2022/12/22 | 2,884 | 2,965 | 2,883 | 2,961 | 113,800 |
| 2022/12/21 | 2,855 | 2,870 | 2,845 | 2,853 | 57,100 |
| 2022/12/20 | 2,877 | 2,877 | 2,837 | 2,849 | 89,200 |
| 2022/12/19 | 2,828 | 2,878 | 2,828 | 2,877 | 62,000 |
| 2022/12/16 | 2,838 | 2,838 | 2,815 | 2,825 | 49,500 |
| 2022/12/15 | 2,829 | 2,846 | 2,827 | 2,838 | 21,200 |
| 2022/12/14 | 2,806 | 2,835 | 2,806 | 2,829 | 30,200 |
| 2022/12/13 | 2,820 | 2,825 | 2,795 | 2,806 | 35,500 |
| 2022/12/12 | 2,798 | 2,813 | 2,795 | 2,813 | 34,300 |
| 2022/12/09 | 2,797 | 2,797 | 2,765 | 2,788 | 37,000 |
| 2022/12/08 | 2,765 | 2,765 | 2,732 | 2,764 | 49,200 |
| 2022/12/07 | 2,755 | 2,784 | 2,745 | 2,783 | 58,200 |
| 2022/12/06 | 2,749 | 2,767 | 2,741 | 2,758 | 43,700 |
| 2022/12/05 | 2,730 | 2,770 | 2,716 | 2,761 | 80,300 |
| 2022/12/02 | 2,735 | 2,737 | 2,715 | 2,733 | 33,700 |
| 2022/12/01 | 2,755 | 2,760 | 2,722 | 2,737 | 78,300 |
| 2022/11/30 | 2,761 | 2,772 | 2,752 | 2,755 | 60,500 |
| 2022/11/29 | 2,780 | 2,786 | 2,769 | 2,773 | 17,000 |
| 2022/11/28 | 2,799 | 2,823 | 2,773 | 2,784 | 48,300 |
| 2022/11/25 | 2,797 | 2,797 | 2,775 | 2,790 | 35,900 |
| 2022/11/24 | 2,779 | 2,786 | 2,756 | 2,759 | 57,200 |
| 2022/11/22 | 2,775 | 2,775 | 2,750 | 2,765 | 48,800 |
| 2022/11/21 | 2,775 | 2,780 | 2,744 | 2,761 | 46,300 |
| 2022/11/18 | 2,755 | 2,774 | 2,755 | 2,760 | 22,900 |
| 2022/11/17 | 2,740 | 2,768 | 2,730 | 2,748 | 28,500 |
| 2022/11/16 | 2,735 | 2,751 | 2,725 | 2,737 | 36,500 |
| 2022/11/15 | 2,770 | 2,776 | 2,716 | 2,733 | 47,300 |
| 2022/11/14 | 2,809 | 2,809 | 2,752 | 2,770 | 60,700 |
| 2022/11/11 | 2,830 | 2,830 | 2,800 | 2,801 | 65,200 |
| 2022/11/10 | 2,811 | 2,837 | 2,803 | 2,803 | 35,600 |
| 2022/11/09 | 2,810 | 2,818 | 2,797 | 2,811 | 45,200 |
| 2022/11/08 | 2,822 | 2,832 | 2,801 | 2,801 | 50,000 |
| 2022/11/07 | 2,818 | 2,830 | 2,777 | 2,777 | 85,000 |
| 2022/11/04 | 2,819 | 2,850 | 2,800 | 2,818 | 94,600 |
| 2022/11/02 | 2,834 | 2,834 | 2,792 | 2,803 | 136,000 |
| 2022/11/01 | 2,821 | 2,898 | 2,821 | 2,855 | 102,200 |
| 2022/10/31 | 2,710 | 2,821 | 2,701 | 2,813 | 153,200 |
| 2022/10/28 | 2,715 | 2,741 | 2,710 | 2,715 | 47,400 |
| 2022/10/27 | 2,732 | 2,743 | 2,722 | 2,733 | 40,300 |
| 2022/10/26 | 2,709 | 2,741 | 2,709 | 2,736 | 47,700 |
| 2022/10/25 | 2,689 | 2,710 | 2,678 | 2,709 | 49,100 |
| 2022/10/24 | 2,701 | 2,717 | 2,675 | 2,680 | 61,600 |
| 2022/10/21 | 2,700 | 2,715 | 2,699 | 2,703 | 41,800 |
| 2022/10/20 | 2,712 | 2,728 | 2,694 | 2,703 | 105,300 |
| 2022/10/19 | 2,686 | 2,709 | 2,684 | 2,701 | 42,900 |
| 2022/10/18 | 2,677 | 2,694 | 2,672 | 2,687 | 46,200 |
| 2022/10/17 | 2,648 | 2,665 | 2,644 | 2,660 | 37,100 |
| 2022/10/14 | 2,664 | 2,665 | 2,655 | 2,657 | 38,300 |
| 2022/10/13 | 2,644 | 2,647 | 2,632 | 2,640 | 40,200 |
| 2022/10/12 | 2,629 | 2,662 | 2,626 | 2,647 | 31,400 |
| 2022/10/11 | 2,621 | 2,641 | 2,615 | 2,625 | 25,000 |
| 2022/10/07 | 2,625 | 2,645 | 2,621 | 2,623 | 22,900 |
| 2022/10/06 | 2,625 | 2,652 | 2,625 | 2,650 | 67,700 |
| 2022/10/05 | 2,623 | 2,625 | 2,609 | 2,618 | 49,100 |
| 2022/10/04 | 2,610 | 2,625 | 2,602 | 2,620 | 69,700 |
| 2022/10/03 | 2,575 | 2,603 | 2,557 | 2,599 | 84,100 |
| 2022/09/30 | 2,544 | 2,575 | 2,539 | 2,550 | 50,700 |
| 2022/09/29 | 2,517 | 2,560 | 2,481 | 2,529 | 115,000 |
| 2022/09/29 | 1 -> 2.00 分割 | ||||
| 2022/09/28 | 5,170 | 5,170 | 5,070 | 5,120 | 30,600 |
| 2022/09/27 | 5,120 | 5,180 | 5,080 | 5,080 | 52,900 |
| 2022/09/26 | 5,200 | 5,200 | 5,090 | 5,090 | 49,900 |
| 2022/09/22 | 5,190 | 5,210 | 5,160 | 5,210 | 30,900 |
| 2022/09/21 | 5,230 | 5,230 | 5,170 | 5,180 | 32,700 |
| 2022/09/20 | 5,210 | 5,220 | 5,170 | 5,220 | 27,900 |
| 2022/09/16 | 5,220 | 5,220 | 5,150 | 5,160 | 39,800 |
| 2022/09/15 | 5,230 | 5,230 | 5,200 | 5,220 | 24,800 |
| 2022/09/14 | 5,240 | 5,240 | 5,200 | 5,210 | 42,200 |
| 2022/09/13 | 5,290 | 5,290 | 5,220 | 5,270 | 25,900 |
| 2022/09/12 | 5,230 | 5,260 | 5,230 | 5,240 | 12,100 |
| 2022/09/09 | 5,210 | 5,230 | 5,200 | 5,220 | 13,400 |
| 2022/09/08 | 5,200 | 5,200 | 5,170 | 5,200 | 18,300 |
| 2022/09/07 | 5,170 | 5,190 | 5,160 | 5,180 | 10,600 |
| 2022/09/06 | 5,160 | 5,180 | 5,150 | 5,170 | 8,900 |
| 2022/09/05 | 5,170 | 5,180 | 5,150 | 5,160 | 11,200 |
| 2022/09/02 | 5,200 | 5,200 | 5,170 | 5,170 | 19,300 |
| 2022/09/01 | 5,190 | 5,210 | 5,180 | 5,200 | 15,800 |
| 2022/08/31 | 5,210 | 5,240 | 5,190 | 5,210 | 25,700 |
| 2022/08/30 | 5,230 | 5,250 | 5,190 | 5,210 | 27,800 |
| 2022/08/29 | 5,210 | 5,210 | 5,160 | 5,180 | 64,000 |
| 2022/08/26 | 5,250 | 5,270 | 5,230 | 5,260 | 14,800 |
| 2022/08/25 | 5,240 | 5,250 | 5,210 | 5,230 | 15,900 |
| 2022/08/24 | 5,250 | 5,270 | 5,200 | 5,210 | 48,800 |
| 2022/08/23 | 5,280 | 5,280 | 5,230 | 5,250 | 29,300 |
| 2022/08/22 | 5,300 | 5,300 | 5,250 | 5,290 | 24,200 |
| 2022/08/19 | 5,350 | 5,370 | 5,290 | 5,300 | 35,000 |
| 2022/08/18 | 5,280 | 5,340 | 5,260 | 5,340 | 22,600 |
| 2022/08/17 | 5,260 | 5,290 | 5,230 | 5,250 | 18,500 |
| 2022/08/16 | 5,270 | 5,280 | 5,230 | 5,260 | 18,900 |
| 2022/08/15 | 5,280 | 5,280 | 5,230 | 5,270 | 27,500 |
| 2022/08/12 | 5,250 | 5,280 | 5,240 | 5,250 | 26,600 |
| 2022/08/10 | 5,240 | 5,240 | 5,190 | 5,220 | 29,300 |
| 2022/08/09 | 5,270 | 5,280 | 5,220 | 5,240 | 19,400 |
| 2022/08/08 | 5,250 | 5,310 | 5,250 | 5,270 | 25,900 |
| 2022/08/05 | 5,260 | 5,290 | 5,220 | 5,250 | 17,400 |
| 2022/08/04 | 5,290 | 5,290 | 5,240 | 5,280 | 14,500 |
| 2022/08/03 | 5,340 | 5,340 | 5,240 | 5,290 | 27,400 |
| 2022/08/02 | 5,470 | 5,490 | 5,350 | 5,350 | 37,000 |
| 2022/08/01 | 5,410 | 5,420 | 5,360 | 5,370 | 24,400 |
| 2022/07/29 | 5,450 | 5,460 | 5,390 | 5,420 | 36,700 |
| 2022/07/28 | 5,480 | 5,480 | 5,370 | 5,450 | 55,600 |
| 2022/07/27 | 5,270 | 5,360 | 5,270 | 5,360 | 19,800 |
| 2022/07/26 | 5,240 | 5,270 | 5,230 | 5,270 | 7,400 |
| 2022/07/25 | 5,300 | 5,300 | 5,230 | 5,230 | 16,600 |
| 2022/07/22 | 5,280 | 5,300 | 5,240 | 5,250 | 12,700 |
| 2022/07/21 | 5,220 | 5,290 | 5,180 | 5,280 | 26,100 |
| 2022/07/20 | 5,300 | 5,300 | 5,230 | 5,230 | 28,800 |
| 2022/07/19 | 5,320 | 5,320 | 5,250 | 5,290 | 14,700 |
| 2022/07/15 | 5,330 | 5,340 | 5,290 | 5,320 | 8,500 |
| 2022/07/14 | 5,330 | 5,360 | 5,320 | 5,330 | 9,900 |
| 2022/07/13 | 5,360 | 5,390 | 5,340 | 5,350 | 7,500 |
| 2022/07/12 | 5,360 | 5,400 | 5,350 | 5,370 | 9,800 |
| 2022/07/11 | 5,270 | 5,370 | 5,270 | 5,360 | 12,500 |
| 2022/07/08 | 5,320 | 5,320 | 5,240 | 5,240 | 18,100 |
| 2022/07/07 | 5,320 | 5,320 | 5,280 | 5,320 | 8,200 |
| 2022/07/06 | 5,380 | 5,400 | 5,280 | 5,280 | 23,200 |
| 2022/07/05 | 5,320 | 5,430 | 5,300 | 5,410 | 51,400 |
| 2022/07/04 | 5,230 | 5,340 | 5,220 | 5,280 | 46,200 |
| 2022/07/01 | 5,390 | 5,390 | 5,260 | 5,280 | 52,800 |
| 2022/06/30 | 5,350 | 5,440 | 5,340 | 5,410 | 21,900 |
| 2022/06/29 | 5,350 | 5,400 | 5,320 | 5,350 | 14,100 |
| 2022/06/28 | 5,330 | 5,390 | 5,310 | 5,360 | 22,200 |
| 2022/06/27 | 5,540 | 5,540 | 5,330 | 5,350 | 44,200 |
| 2022/06/24 | 5,620 | 5,620 | 5,510 | 5,520 | 20,700 |
| 2022/06/23 | 5,480 | 5,570 | 5,450 | 5,570 | 16,500 |
| 2022/06/22 | 5,500 | 5,540 | 5,460 | 5,480 | 25,200 |
| 2022/06/21 | 5,500 | 5,500 | 5,440 | 5,470 | 11,700 |
| 2022/06/20 | 5,510 | 5,510 | 5,460 | 5,490 | 21,200 |
| 2022/06/17 | 5,380 | 5,480 | 5,370 | 5,460 | 33,000 |
| 2022/06/16 | 5,410 | 5,470 | 5,410 | 5,430 | 17,200 |
| 2022/06/15 | 5,390 | 5,460 | 5,370 | 5,370 | 17,200 |
| 2022/06/14 | 5,400 | 5,420 | 5,370 | 5,380 | 25,100 |
| 2022/06/13 | 5,330 | 5,480 | 5,320 | 5,410 | 43,000 |
| 2022/06/10 | 5,390 | 5,430 | 5,370 | 5,390 | 34,500 |
| 2022/06/09 | 5,340 | 5,420 | 5,340 | 5,380 | 29,100 |
| 2022/06/08 | 5,320 | 5,340 | 5,310 | 5,320 | 13,500 |
| 2022/06/07 | 5,310 | 5,310 | 5,280 | 5,280 | 11,300 |
| 2022/06/06 | 5,250 | 5,320 | 5,240 | 5,290 | 25,400 |
| 2022/06/03 | 5,220 | 5,260 | 5,220 | 5,240 | 18,600 |
| 2022/06/02 | 5,200 | 5,250 | 5,180 | 5,230 | 25,700 |
| 2022/06/01 | 5,130 | 5,220 | 5,120 | 5,220 | 17,200 |
| 2022/05/31 | 5,220 | 5,220 | 5,120 | 5,130 | 46,500 |
| 2022/05/30 | 5,230 | 5,230 | 5,180 | 5,230 | 25,600 |
| 2022/05/27 | 5,270 | 5,270 | 5,210 | 5,220 | 29,100 |
| 2022/05/26 | 5,220 | 5,270 | 5,220 | 5,260 | 21,800 |
| 2022/05/25 | 5,200 | 5,280 | 5,200 | 5,240 | 35,800 |
| 2022/05/24 | 5,180 | 5,240 | 5,150 | 5,210 | 30,900 |
| 2022/05/23 | 5,140 | 5,190 | 5,140 | 5,170 | 23,100 |
| 2022/05/20 | 5,110 | 5,150 | 5,100 | 5,140 | 25,200 |
| 2022/05/19 | 5,120 | 5,160 | 5,080 | 5,160 | 21,200 |
| 2022/05/18 | 5,150 | 5,160 | 5,090 | 5,140 | 23,200 |
| 2022/05/17 | 5,050 | 5,170 | 5,040 | 5,160 | 45,800 |
| 2022/05/16 | 5,060 | 5,060 | 5,000 | 5,050 | 32,000 |
| 2022/05/13 | 4,950 | 5,050 | 4,950 | 5,040 | 32,200 |
| 2022/05/12 | 5,040 | 5,050 | 4,970 | 4,970 | 54,200 |
| 2022/05/11 | 5,050 | 5,100 | 4,995 | 5,040 | 52,800 |
| 2022/05/10 | 4,955 | 5,070 | 4,955 | 5,060 | 72,200 |
| 2022/05/09 | 4,970 | 4,970 | 4,930 | 4,955 | 29,300 |
| 2022/05/06 | 4,980 | 5,010 | 4,950 | 4,970 | 56,200 |
| 2022/05/02 | 4,925 | 4,985 | 4,920 | 4,960 | 37,000 |
| 2022/04/28 | 4,995 | 5,010 | 4,935 | 4,990 | 72,600 |
| 2022/04/27 | 4,900 | 4,960 | 4,895 | 4,945 | 36,700 |
| 2022/04/26 | 4,925 | 4,930 | 4,915 | 4,920 | 14,400 |
| 2022/04/25 | 4,920 | 4,940 | 4,910 | 4,910 | 23,500 |
| 2022/04/22 | 4,920 | 4,970 | 4,920 | 4,970 | 28,200 |
| 2022/04/21 | 4,945 | 4,960 | 4,930 | 4,950 | 26,300 |
| 2022/04/20 | 4,940 | 4,950 | 4,920 | 4,950 | 32,500 |
| 2022/04/19 | 4,900 | 4,925 | 4,895 | 4,925 | 14,700 |
| 2022/04/18 | 4,920 | 4,920 | 4,880 | 4,900 | 23,800 |
| 2022/04/15 | 4,925 | 4,945 | 4,915 | 4,945 | 16,800 |
| 2022/04/14 | 4,930 | 4,950 | 4,920 | 4,930 | 11,300 |
| 2022/04/13 | 4,900 | 4,950 | 4,890 | 4,930 | 17,600 |
| 2022/04/12 | 4,880 | 4,920 | 4,880 | 4,900 | 17,100 |
| 2022/04/11 | 4,905 | 4,910 | 4,885 | 4,900 | 14,800 |
| 2022/04/08 | 4,900 | 4,905 | 4,870 | 4,895 | 39,400 |
| 2022/04/07 | 4,900 | 4,905 | 4,875 | 4,900 | 37,500 |
| 2022/04/06 | 4,910 | 4,925 | 4,895 | 4,900 | 30,400 |
| 2022/04/05 | 4,935 | 4,935 | 4,895 | 4,895 | 45,000 |
| 2022/04/04 | 4,935 | 4,940 | 4,920 | 4,930 | 20,100 |
| 2022/04/01 | 4,930 | 4,935 | 4,910 | 4,930 | 24,200 |
| 2022/03/31 | 4,930 | 4,955 | 4,925 | 4,930 | 43,100 |
| 2022/03/30 | 4,940 | 4,940 | 4,905 | 4,930 | 52,000 |
| 2022/03/29 | 4,995 | 5,030 | 4,985 | 4,995 | 99,500 |
| 2022/03/28 | 5,000 | 5,030 | 4,985 | 5,020 | 53,100 |
| 2022/03/25 | 5,000 | 5,020 | 4,990 | 5,000 | 22,800 |
| 2022/03/24 | 5,030 | 5,030 | 4,985 | 5,000 | 43,500 |
| 2022/03/23 | 5,070 | 5,070 | 5,030 | 5,050 | 35,800 |
| 2022/03/22 | 5,030 | 5,070 | 5,010 | 5,050 | 28,700 |
| 2022/03/18 | 4,985 | 5,030 | 4,985 | 5,030 | 25,200 |
| 2022/03/17 | 5,040 | 5,040 | 4,985 | 5,020 | 29,700 |
| 2022/03/16 | 5,070 | 5,070 | 5,000 | 5,010 | 23,900 |
| 2022/03/15 | 4,970 | 5,040 | 4,970 | 5,020 | 34,500 |
| 2022/03/14 | 4,905 | 4,990 | 4,890 | 4,965 | 40,500 |
| 2022/03/11 | 4,900 | 4,900 | 4,860 | 4,865 | 85,100 |
| 2022/03/10 | 4,960 | 4,960 | 4,910 | 4,920 | 37,000 |
| 2022/03/09 | 4,930 | 4,950 | 4,900 | 4,920 | 27,700 |
| 2022/03/08 | 4,960 | 4,970 | 4,925 | 4,955 | 52,600 |
| 2022/03/07 | 4,990 | 4,990 | 4,935 | 4,945 | 65,200 |
| 2022/03/04 | 5,030 | 5,050 | 5,000 | 5,000 | 18,500 |
| 2022/03/03 | 5,060 | 5,060 | 5,030 | 5,030 | 12,900 |
| 2022/03/02 | 5,120 | 5,130 | 5,050 | 5,060 | 16,300 |
| 2022/03/01 | 5,130 | 5,140 | 5,100 | 5,140 | 32,700 |
| 2022/02/28 | 5,050 | 5,160 | 5,030 | 5,160 | 55,200 |
| 2022/02/25 | 5,000 | 5,010 | 4,980 | 4,990 | 31,400 |
| 2022/02/24 | 5,000 | 5,020 | 4,975 | 4,995 | 47,000 |
| 2022/02/22 | 5,020 | 5,020 | 4,990 | 5,010 | 33,700 |
| 2022/02/21 | 5,080 | 5,110 | 5,020 | 5,030 | 47,500 |
| 2022/02/18 | 5,070 | 5,120 | 5,070 | 5,080 | 21,900 |
| 2022/02/17 | 5,060 | 5,130 | 5,060 | 5,130 | 40,300 |
| 2022/02/16 | 5,050 | 5,080 | 5,030 | 5,070 | 18,800 |
| 2022/02/15 | 5,000 | 5,060 | 4,985 | 5,030 | 52,000 |
| 2022/02/14 | 4,970 | 4,990 | 4,945 | 4,990 | 35,800 |
| 2022/02/10 | 4,985 | 5,000 | 4,975 | 4,995 | 27,600 |
| 2022/02/09 | 4,985 | 4,995 | 4,960 | 4,975 | 18,600 |
| 2022/02/08 | 4,985 | 5,000 | 4,980 | 5,000 | 13,900 |
| 2022/02/07 | 4,985 | 5,000 | 4,965 | 5,000 | 21,600 |
| 2022/02/04 | 4,955 | 4,970 | 4,950 | 4,965 | 16,500 |
| 2022/02/03 | 4,945 | 4,975 | 4,940 | 4,960 | 13,300 |
| 2022/02/02 | 4,970 | 4,975 | 4,915 | 4,960 | 27,700 |
| 2022/02/01 | 5,000 | 5,020 | 4,975 | 4,975 | 33,300 |
| 2022/01/31 | 5,020 | 5,040 | 4,990 | 4,995 | 38,300 |
| 2022/01/28 | 4,935 | 5,020 | 4,935 | 5,020 | 37,900 |
| 2022/01/27 | 4,980 | 4,980 | 4,895 | 4,930 | 73,400 |
| 2022/01/26 | 5,070 | 5,070 | 4,980 | 4,980 | 31,600 |
| 2022/01/25 | 5,040 | 5,090 | 5,000 | 5,070 | 92,700 |
| 2022/01/24 | 5,000 | 5,000 | 4,965 | 4,990 | 21,100 |
| 2022/01/21 | 5,000 | 5,010 | 4,975 | 4,975 | 33,900 |
| 2022/01/20 | 5,030 | 5,030 | 4,970 | 4,975 | 47,100 |
| 2022/01/19 | 5,000 | 5,020 | 4,965 | 4,990 | 40,900 |
| 2022/01/18 | 5,000 | 5,030 | 5,000 | 5,000 | 16,300 |
| 2022/01/17 | 5,010 | 5,080 | 5,010 | 5,020 | 24,500 |
| 2022/01/14 | 5,020 | 5,020 | 5,000 | 5,000 | 21,200 |
| 2022/01/13 | 5,030 | 5,040 | 5,020 | 5,020 | 14,300 |
| 2022/01/12 | 5,050 | 5,060 | 5,000 | 5,010 | 47,900 |
| 2022/01/11 | 5,120 | 5,120 | 5,060 | 5,080 | 35,700 |
| 2022/01/07 | 5,070 | 5,160 | 5,070 | 5,120 | 23,100 |
| 2022/01/06 | 5,090 | 5,120 | 5,060 | 5,100 | 29,000 |
| 2022/01/05 | 5,110 | 5,130 | 5,090 | 5,100 | 18,900 |
| 2022/01/04 | 5,110 | 5,130 | 5,080 | 5,130 | 19,900 |