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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,375 | 3,395 | 3,365 | 3,385 | 34,600 |
| 2023/12/28 | 3,390 | 3,390 | 3,350 | 3,355 | 29,500 |
| 2023/12/27 | 3,325 | 3,350 | 3,315 | 3,330 | 36,900 |
| 2023/12/26 | 3,340 | 3,350 | 3,310 | 3,325 | 19,500 |
| 2023/12/25 | 3,390 | 3,395 | 3,320 | 3,320 | 27,000 |
| 2023/12/22 | 3,310 | 3,340 | 3,285 | 3,335 | 34,400 |
| 2023/12/21 | 3,325 | 3,330 | 3,285 | 3,310 | 33,200 |
| 2023/12/20 | 3,330 | 3,345 | 3,315 | 3,335 | 41,200 |
| 2023/12/19 | 3,340 | 3,355 | 3,320 | 3,330 | 42,200 |
| 2023/12/18 | 3,340 | 3,355 | 3,325 | 3,340 | 38,400 |
| 2023/12/15 | 3,385 | 3,385 | 3,345 | 3,360 | 60,100 |
| 2023/12/14 | 3,395 | 3,400 | 3,380 | 3,395 | 15,700 |
| 2023/12/13 | 3,415 | 3,415 | 3,380 | 3,400 | 34,200 |
| 2023/12/12 | 3,420 | 3,435 | 3,415 | 3,415 | 26,800 |
| 2023/12/11 | 3,435 | 3,455 | 3,420 | 3,430 | 48,200 |
| 2023/12/08 | 3,465 | 3,465 | 3,420 | 3,425 | 57,700 |
| 2023/12/07 | 3,440 | 3,465 | 3,420 | 3,450 | 52,300 |
| 2023/12/06 | 3,375 | 3,435 | 3,375 | 3,435 | 38,300 |
| 2023/12/05 | 3,410 | 3,415 | 3,365 | 3,375 | 60,600 |
| 2023/12/04 | 3,390 | 3,430 | 3,370 | 3,420 | 37,300 |
| 2023/12/01 | 3,360 | 3,390 | 3,355 | 3,385 | 26,500 |
| 2023/11/30 | 3,370 | 3,380 | 3,315 | 3,355 | 119,400 |
| 2023/11/29 | 3,355 | 3,385 | 3,325 | 3,375 | 48,400 |
| 2023/11/28 | 3,290 | 3,350 | 3,280 | 3,350 | 69,700 |
| 2023/11/27 | 3,235 | 3,290 | 3,230 | 3,275 | 65,500 |
| 2023/11/24 | 3,225 | 3,225 | 3,210 | 3,225 | 21,600 |
| 2023/11/22 | 3,165 | 3,210 | 3,165 | 3,210 | 26,600 |
| 2023/11/21 | 3,170 | 3,180 | 3,160 | 3,165 | 35,900 |
| 2023/11/20 | 3,175 | 3,185 | 3,160 | 3,165 | 31,400 |
| 2023/11/17 | 3,160 | 3,185 | 3,160 | 3,170 | 35,100 |
| 2023/11/16 | 3,195 | 3,195 | 3,165 | 3,170 | 27,800 |
| 2023/11/15 | 3,205 | 3,205 | 3,170 | 3,195 | 38,500 |
| 2023/11/14 | 3,200 | 3,205 | 3,185 | 3,205 | 15,100 |
| 2023/11/13 | 3,210 | 3,210 | 3,170 | 3,190 | 31,100 |
| 2023/11/10 | 3,160 | 3,190 | 3,130 | 3,180 | 34,700 |
| 2023/11/09 | 3,130 | 3,160 | 3,105 | 3,145 | 53,700 |
| 2023/11/08 | 3,170 | 3,170 | 3,125 | 3,155 | 62,300 |
| 2023/11/07 | 3,195 | 3,195 | 3,155 | 3,165 | 56,600 |
| 2023/11/06 | 3,250 | 3,250 | 3,195 | 3,195 | 63,500 |
| 2023/11/02 | 3,260 | 3,260 | 3,220 | 3,225 | 47,000 |
| 2023/11/01 | 3,195 | 3,225 | 3,185 | 3,215 | 46,300 |
| 2023/10/31 | 3,205 | 3,205 | 3,140 | 3,195 | 94,600 |
| 2023/10/30 | 3,070 | 3,105 | 3,050 | 3,090 | 106,600 |
| 2023/10/27 | 3,105 | 3,115 | 3,085 | 3,105 | 87,200 |
| 2023/10/26 | 3,150 | 3,155 | 3,105 | 3,105 | 39,100 |
| 2023/10/25 | 3,145 | 3,160 | 3,145 | 3,145 | 40,600 |
| 2023/10/24 | 3,145 | 3,155 | 3,120 | 3,145 | 64,400 |
| 2023/10/23 | 3,165 | 3,175 | 3,155 | 3,170 | 32,700 |
| 2023/10/20 | 3,175 | 3,185 | 3,165 | 3,175 | 28,300 |
| 2023/10/19 | 3,185 | 3,200 | 3,185 | 3,190 | 22,200 |
| 2023/10/18 | 3,190 | 3,200 | 3,180 | 3,190 | 25,400 |
| 2023/10/17 | 3,180 | 3,195 | 3,170 | 3,190 | 28,100 |
| 2023/10/16 | 3,200 | 3,200 | 3,160 | 3,160 | 30,700 |
| 2023/10/13 | 3,220 | 3,225 | 3,205 | 3,210 | 30,200 |
| 2023/10/12 | 3,230 | 3,230 | 3,195 | 3,210 | 40,300 |
| 2023/10/11 | 3,220 | 3,240 | 3,200 | 3,230 | 36,100 |
| 2023/10/10 | 3,180 | 3,215 | 3,170 | 3,210 | 35,000 |
| 2023/10/06 | 3,150 | 3,185 | 3,150 | 3,155 | 47,100 |
| 2023/10/05 | 3,100 | 3,140 | 3,100 | 3,135 | 52,800 |
| 2023/10/04 | 3,095 | 3,140 | 3,090 | 3,090 | 59,900 |
| 2023/10/03 | 3,225 | 3,225 | 3,165 | 3,165 | 37,700 |
| 2023/10/02 | 3,220 | 3,250 | 3,215 | 3,230 | 38,100 |
| 2023/09/29 | 3,215 | 3,240 | 3,185 | 3,220 | 71,200 |
| 2023/09/28 | 3,200 | 3,200 | 3,170 | 3,180 | 46,600 |
| 2023/09/27 | 3,250 | 3,250 | 3,220 | 3,245 | 49,800 |
| 2023/09/26 | 3,280 | 3,285 | 3,255 | 3,270 | 34,600 |
| 2023/09/25 | 3,250 | 3,260 | 3,225 | 3,250 | 44,900 |
| 2023/09/22 | 3,245 | 3,245 | 3,215 | 3,225 | 57,200 |
| 2023/09/21 | 3,265 | 3,275 | 3,240 | 3,265 | 34,800 |
| 2023/09/20 | 3,300 | 3,300 | 3,245 | 3,265 | 53,500 |
| 2023/09/19 | 3,265 | 3,285 | 3,250 | 3,285 | 40,300 |
| 2023/09/15 | 3,215 | 3,260 | 3,215 | 3,255 | 73,300 |
| 2023/09/14 | 3,240 | 3,240 | 3,195 | 3,210 | 34,300 |
| 2023/09/13 | 3,205 | 3,230 | 3,200 | 3,215 | 45,200 |
| 2023/09/12 | 3,170 | 3,195 | 3,170 | 3,195 | 21,900 |
| 2023/09/11 | 3,185 | 3,185 | 3,150 | 3,155 | 27,900 |
| 2023/09/08 | 3,150 | 3,180 | 3,150 | 3,180 | 46,600 |
| 2023/09/07 | 3,130 | 3,165 | 3,115 | 3,150 | 45,400 |
| 2023/09/06 | 3,140 | 3,140 | 3,115 | 3,130 | 65,400 |
| 2023/09/05 | 3,160 | 3,165 | 3,145 | 3,155 | 32,300 |
| 2023/09/04 | 3,150 | 3,170 | 3,135 | 3,160 | 45,900 |
| 2023/09/01 | 3,150 | 3,160 | 3,130 | 3,150 | 46,900 |
| 2023/08/31 | 3,115 | 3,150 | 3,090 | 3,150 | 147,100 |
| 2023/08/30 | 3,110 | 3,120 | 3,095 | 3,120 | 50,500 |
| 2023/08/29 | 3,080 | 3,110 | 3,080 | 3,105 | 44,600 |
| 2023/08/28 | 3,055 | 3,080 | 3,045 | 3,080 | 42,200 |
| 2023/08/25 | 3,065 | 3,065 | 3,040 | 3,055 | 30,100 |
| 2023/08/24 | 3,020 | 3,070 | 3,015 | 3,065 | 70,800 |
| 2023/08/23 | 3,030 | 3,030 | 3,000 | 3,005 | 44,700 |
| 2023/08/22 | 3,035 | 3,045 | 3,020 | 3,035 | 41,800 |
| 2023/08/21 | 3,035 | 3,040 | 3,025 | 3,030 | 31,000 |
| 2023/08/18 | 3,045 | 3,055 | 3,030 | 3,035 | 32,100 |
| 2023/08/17 | 3,025 | 3,055 | 3,015 | 3,050 | 41,000 |
| 2023/08/16 | 3,050 | 3,050 | 3,020 | 3,030 | 23,900 |
| 2023/08/15 | 3,050 | 3,075 | 3,035 | 3,060 | 53,300 |
| 2023/08/14 | 3,040 | 3,055 | 3,030 | 3,050 | 36,700 |
| 2023/08/10 | 3,035 | 3,040 | 3,010 | 3,025 | 76,100 |
| 2023/08/09 | 3,005 | 3,045 | 2,999 | 3,030 | 74,100 |
| 2023/08/08 | 2,992 | 3,010 | 2,989 | 3,000 | 52,100 |
| 2023/08/07 | 2,975 | 2,985 | 2,968 | 2,980 | 44,500 |
| 2023/08/04 | 2,971 | 2,972 | 2,945 | 2,960 | 109,800 |
| 2023/08/03 | 2,993 | 2,997 | 2,971 | 2,972 | 96,800 |
| 2023/08/02 | 2,999 | 3,005 | 2,988 | 3,000 | 58,200 |
| 2023/08/01 | 3,025 | 3,025 | 2,989 | 2,991 | 78,100 |
| 2023/07/31 | 3,035 | 3,035 | 2,986 | 3,005 | 107,800 |
| 2023/07/28 | 3,005 | 3,030 | 2,998 | 3,030 | 90,100 |
| 2023/07/27 | 3,005 | 3,040 | 2,985 | 3,005 | 274,700 |
| 2023/07/26 | 2,966 | 2,970 | 2,951 | 2,960 | 67,500 |
| 2023/07/25 | 2,975 | 2,975 | 2,960 | 2,964 | 64,700 |
| 2023/07/24 | 2,960 | 2,966 | 2,952 | 2,966 | 53,800 |
| 2023/07/21 | 2,958 | 2,958 | 2,941 | 2,951 | 47,500 |
| 2023/07/20 | 2,961 | 2,962 | 2,945 | 2,950 | 46,000 |
| 2023/07/19 | 2,954 | 2,958 | 2,940 | 2,956 | 54,100 |
| 2023/07/18 | 2,938 | 2,953 | 2,932 | 2,952 | 51,500 |
| 2023/07/14 | 2,929 | 2,929 | 2,909 | 2,921 | 87,300 |
| 2023/07/13 | 2,949 | 2,949 | 2,923 | 2,934 | 70,700 |
| 2023/07/12 | 2,960 | 2,960 | 2,933 | 2,949 | 66,400 |
| 2023/07/11 | 2,975 | 2,975 | 2,952 | 2,953 | 54,900 |
| 2023/07/10 | 2,960 | 2,976 | 2,952 | 2,971 | 48,700 |
| 2023/07/07 | 2,966 | 2,973 | 2,952 | 2,956 | 46,700 |
| 2023/07/06 | 3,010 | 3,015 | 2,968 | 2,970 | 75,200 |
| 2023/07/05 | 3,020 | 3,040 | 3,010 | 3,010 | 39,800 |
| 2023/07/04 | 3,020 | 3,020 | 3,005 | 3,010 | 32,600 |
| 2023/07/03 | 3,015 | 3,020 | 2,997 | 3,010 | 38,500 |
| 2023/06/30 | 3,015 | 3,015 | 2,992 | 3,000 | 57,500 |
| 2023/06/29 | 3,050 | 3,050 | 3,010 | 3,020 | 57,100 |
| 2023/06/28 | 3,000 | 3,050 | 2,992 | 3,035 | 106,500 |
| 2023/06/27 | 2,970 | 2,994 | 2,961 | 2,994 | 67,700 |
| 2023/06/26 | 2,964 | 2,994 | 2,946 | 2,978 | 151,700 |
| 2023/06/23 | 2,950 | 2,951 | 2,932 | 2,936 | 72,600 |
| 2023/06/22 | 2,966 | 2,967 | 2,945 | 2,947 | 60,400 |
| 2023/06/21 | 2,936 | 2,961 | 2,936 | 2,955 | 104,300 |
| 2023/06/20 | 2,950 | 2,950 | 2,921 | 2,936 | 64,300 |
| 2023/06/19 | 2,953 | 2,961 | 2,941 | 2,950 | 58,600 |
| 2023/06/16 | 2,940 | 2,952 | 2,927 | 2,950 | 119,700 |
| 2023/06/15 | 2,943 | 2,950 | 2,933 | 2,939 | 106,900 |
| 2023/06/14 | 2,970 | 2,971 | 2,938 | 2,949 | 137,400 |
| 2023/06/13 | 2,991 | 2,991 | 2,968 | 2,979 | 75,200 |
| 2023/06/12 | 2,962 | 2,997 | 2,962 | 2,995 | 90,100 |
| 2023/06/09 | 2,971 | 2,976 | 2,952 | 2,955 | 45,100 |
| 2023/06/08 | 2,975 | 2,981 | 2,955 | 2,956 | 50,100 |
| 2023/06/07 | 2,970 | 2,983 | 2,943 | 2,967 | 74,800 |
| 2023/06/06 | 2,943 | 2,970 | 2,928 | 2,957 | 73,400 |
| 2023/06/05 | 2,952 | 2,953 | 2,920 | 2,926 | 62,200 |
| 2023/06/02 | 2,903 | 2,940 | 2,903 | 2,931 | 82,400 |
| 2023/06/01 | 2,893 | 2,921 | 2,890 | 2,890 | 80,700 |
| 2023/05/31 | 2,925 | 2,929 | 2,900 | 2,902 | 69,000 |
| 2023/05/30 | 2,943 | 2,950 | 2,935 | 2,936 | 47,200 |
| 2023/05/29 | 2,954 | 2,954 | 2,940 | 2,942 | 46,300 |
| 2023/05/26 | 2,960 | 2,976 | 2,952 | 2,952 | 36,300 |
| 2023/05/25 | 2,964 | 2,974 | 2,960 | 2,960 | 44,200 |
| 2023/05/24 | 2,969 | 2,970 | 2,948 | 2,953 | 60,400 |
| 2023/05/23 | 2,990 | 2,994 | 2,966 | 2,974 | 34,400 |
| 2023/05/22 | 2,952 | 2,984 | 2,952 | 2,980 | 56,600 |
| 2023/05/19 | 2,982 | 2,986 | 2,952 | 2,952 | 88,200 |
| 2023/05/18 | 3,000 | 3,015 | 2,986 | 2,986 | 59,400 |
| 2023/05/17 | 2,996 | 3,010 | 2,995 | 2,998 | 37,700 |
| 2023/05/16 | 2,997 | 3,000 | 2,982 | 2,995 | 42,000 |
| 2023/05/15 | 3,005 | 3,010 | 2,992 | 2,997 | 67,800 |
| 2023/05/12 | 3,000 | 3,015 | 3,000 | 3,015 | 41,500 |
| 2023/05/11 | 3,020 | 3,020 | 3,000 | 3,000 | 25,700 |
| 2023/05/10 | 3,015 | 3,020 | 3,005 | 3,020 | 33,400 |
| 2023/05/09 | 3,015 | 3,025 | 3,000 | 3,015 | 23,400 |
| 2023/05/08 | 3,025 | 3,045 | 3,010 | 3,015 | 50,900 |
| 2023/05/02 | 3,025 | 3,025 | 3,005 | 3,010 | 31,200 |
| 2023/05/01 | 3,040 | 3,045 | 3,020 | 3,040 | 44,700 |
| 2023/04/28 | 3,075 | 3,075 | 3,015 | 3,040 | 73,000 |
| 2023/04/27 | 2,991 | 3,010 | 2,976 | 3,005 | 37,100 |
| 2023/04/26 | 3,000 | 3,010 | 2,992 | 3,000 | 43,400 |
| 2023/04/25 | 3,030 | 3,030 | 3,000 | 3,015 | 38,900 |
| 2023/04/24 | 3,010 | 3,035 | 3,010 | 3,010 | 17,500 |
| 2023/04/21 | 3,005 | 3,025 | 2,994 | 3,000 | 22,900 |
| 2023/04/20 | 2,991 | 3,000 | 2,989 | 2,994 | 23,000 |
| 2023/04/19 | 3,005 | 3,010 | 2,982 | 3,000 | 30,700 |
| 2023/04/18 | 2,997 | 3,025 | 2,992 | 3,015 | 52,000 |
| 2023/04/17 | 2,999 | 2,999 | 2,977 | 2,985 | 37,200 |
| 2023/04/14 | 2,980 | 2,999 | 2,972 | 2,996 | 43,800 |
| 2023/04/13 | 2,969 | 2,986 | 2,965 | 2,967 | 52,300 |
| 2023/04/12 | 2,975 | 2,983 | 2,967 | 2,974 | 35,800 |
| 2023/04/11 | 2,961 | 2,980 | 2,946 | 2,970 | 59,100 |
| 2023/04/10 | 3,005 | 3,005 | 2,966 | 2,969 | 37,900 |
| 2023/04/07 | 3,010 | 3,025 | 2,971 | 2,981 | 65,400 |
| 2023/04/06 | 3,030 | 3,035 | 3,010 | 3,010 | 20,000 |
| 2023/04/05 | 3,055 | 3,060 | 3,020 | 3,030 | 49,900 |
| 2023/04/04 | 3,040 | 3,075 | 3,035 | 3,065 | 52,100 |
| 2023/04/03 | 3,030 | 3,040 | 3,020 | 3,040 | 38,900 |
| 2023/03/31 | 3,020 | 3,035 | 3,005 | 3,030 | 58,100 |
| 2023/03/30 | 3,030 | 3,040 | 3,010 | 3,015 | 59,900 |
| 2023/03/29 | 3,045 | 3,070 | 3,040 | 3,070 | 131,400 |
| 2023/03/28 | 3,045 | 3,055 | 3,030 | 3,045 | 89,500 |
| 2023/03/27 | 3,035 | 3,060 | 3,030 | 3,045 | 77,600 |
| 2023/03/24 | 3,045 | 3,045 | 3,000 | 3,020 | 92,000 |
| 2023/03/23 | 3,045 | 3,050 | 3,020 | 3,050 | 57,600 |
| 2023/03/22 | 3,045 | 3,045 | 3,020 | 3,045 | 80,500 |
| 2023/03/20 | 2,992 | 3,030 | 2,984 | 3,005 | 131,100 |
| 2023/03/17 | 3,050 | 3,065 | 2,949 | 2,949 | 582,900 |
| 2023/03/16 | 3,045 | 3,055 | 3,015 | 3,025 | 108,600 |
| 2023/03/15 | 3,065 | 3,095 | 3,050 | 3,070 | 79,200 |
| 2023/03/14 | 3,085 | 3,085 | 3,040 | 3,050 | 102,700 |
| 2023/03/13 | 3,110 | 3,120 | 3,080 | 3,120 | 73,300 |
| 2023/03/10 | 3,185 | 3,190 | 3,140 | 3,145 | 92,900 |
| 2023/03/09 | 3,175 | 3,205 | 3,175 | 3,190 | 38,600 |
| 2023/03/08 | 3,170 | 3,185 | 3,165 | 3,170 | 46,200 |
| 2023/03/07 | 3,190 | 3,190 | 3,170 | 3,180 | 42,200 |
| 2023/03/06 | 3,180 | 3,185 | 3,155 | 3,185 | 61,700 |
| 2023/03/03 | 3,190 | 3,215 | 3,175 | 3,185 | 86,400 |
| 2023/03/02 | 3,200 | 3,215 | 3,165 | 3,185 | 68,700 |
| 2023/03/01 | 3,215 | 3,240 | 3,190 | 3,220 | 66,200 |
| 2023/02/28 | 3,190 | 3,205 | 3,175 | 3,200 | 80,600 |
| 2023/02/27 | 3,190 | 3,215 | 3,165 | 3,185 | 81,200 |
| 2023/02/24 | 3,150 | 3,200 | 3,150 | 3,195 | 50,300 |
| 2023/02/22 | 3,150 | 3,190 | 3,135 | 3,145 | 80,200 |
| 2023/02/21 | 3,175 | 3,185 | 3,135 | 3,150 | 88,300 |
| 2023/02/20 | 3,135 | 3,200 | 3,130 | 3,200 | 105,300 |
| 2023/02/17 | 3,145 | 3,165 | 3,135 | 3,145 | 61,100 |
| 2023/02/16 | 3,160 | 3,170 | 3,115 | 3,135 | 69,700 |
| 2023/02/15 | 3,140 | 3,160 | 3,130 | 3,155 | 79,200 |
| 2023/02/14 | 3,135 | 3,140 | 3,090 | 3,140 | 60,600 |
| 2023/02/13 | 3,155 | 3,155 | 3,120 | 3,130 | 52,600 |
| 2023/02/10 | 3,165 | 3,165 | 3,135 | 3,160 | 34,400 |
| 2023/02/09 | 3,130 | 3,165 | 3,120 | 3,155 | 49,500 |
| 2023/02/08 | 3,120 | 3,140 | 3,110 | 3,130 | 35,100 |
| 2023/02/07 | 3,135 | 3,140 | 3,115 | 3,130 | 46,000 |
| 2023/02/06 | 3,125 | 3,150 | 3,110 | 3,135 | 38,500 |
| 2023/02/03 | 3,165 | 3,165 | 3,115 | 3,130 | 59,800 |
| 2023/02/02 | 3,140 | 3,195 | 3,135 | 3,165 | 72,000 |
| 2023/02/01 | 3,145 | 3,160 | 3,120 | 3,135 | 69,900 |
| 2023/01/31 | 3,045 | 3,155 | 3,035 | 3,145 | 135,900 |
| 2023/01/30 | 2,985 | 3,030 | 2,975 | 3,020 | 70,300 |
| 2023/01/27 | 2,987 | 2,998 | 2,970 | 2,985 | 30,300 |
| 2023/01/26 | 3,000 | 3,000 | 2,964 | 2,987 | 64,200 |
| 2023/01/25 | 3,015 | 3,020 | 2,995 | 3,005 | 48,400 |
| 2023/01/24 | 2,980 | 3,010 | 2,977 | 2,999 | 78,100 |
| 2023/01/23 | 2,948 | 2,978 | 2,948 | 2,960 | 66,100 |
| 2023/01/20 | 2,960 | 2,976 | 2,935 | 2,948 | 52,100 |
| 2023/01/19 | 2,944 | 2,969 | 2,931 | 2,958 | 80,400 |
| 2023/01/18 | 2,907 | 2,932 | 2,884 | 2,921 | 58,800 |
| 2023/01/17 | 2,914 | 2,915 | 2,879 | 2,907 | 71,300 |
| 2023/01/16 | 2,934 | 2,949 | 2,905 | 2,905 | 47,500 |
| 2023/01/13 | 2,949 | 2,957 | 2,923 | 2,934 | 56,200 |
| 2023/01/12 | 2,943 | 2,960 | 2,931 | 2,947 | 47,400 |
| 2023/01/11 | 2,955 | 2,978 | 2,943 | 2,943 | 61,300 |
| 2023/01/10 | 2,970 | 2,995 | 2,937 | 2,945 | 96,600 |
| 2023/01/06 | 2,930 | 2,955 | 2,923 | 2,923 | 65,000 |
| 2023/01/05 | 2,980 | 2,980 | 2,916 | 2,923 | 71,500 |
| 2023/01/04 | 2,929 | 2,973 | 2,920 | 2,947 | 103,800 |