沖縄電力(9511)の株価時系列情報
沖縄電力(9511)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,070 | 1,079 | 1,070 | 1,075 | 111,100 |
| 2024/08/29 | 1,085 | 1,085 | 1,071 | 1,074 | 116,600 |
| 2024/08/28 | 1,095 | 1,095 | 1,081 | 1,085 | 77,000 |
| 2024/08/27 | 1,092 | 1,104 | 1,091 | 1,095 | 107,100 |
| 2024/08/26 | 1,093 | 1,097 | 1,085 | 1,091 | 124,000 |
| 2024/08/23 | 1,085 | 1,093 | 1,079 | 1,087 | 145,900 |
| 2024/08/22 | 1,075 | 1,085 | 1,075 | 1,080 | 130,700 |
| 2024/08/21 | 1,068 | 1,078 | 1,066 | 1,075 | 187,700 |
| 2024/08/20 | 1,062 | 1,073 | 1,061 | 1,068 | 170,900 |
| 2024/08/19 | 1,057 | 1,074 | 1,056 | 1,058 | 143,500 |
| 2024/08/16 | 1,060 | 1,069 | 1,059 | 1,068 | 173,800 |
| 2024/08/15 | 1,044 | 1,059 | 1,044 | 1,052 | 162,900 |
| 2024/08/14 | 1,041 | 1,057 | 1,038 | 1,050 | 139,000 |
| 2024/08/13 | 1,044 | 1,054 | 1,041 | 1,049 | 231,500 |
| 2024/08/09 | 1,051 | 1,051 | 1,016 | 1,027 | 289,400 |
| 2024/08/08 | 1,040 | 1,067 | 1,036 | 1,041 | 216,400 |
| 2024/08/07 | 1,030 | 1,062 | 1,022 | 1,047 | 301,700 |
| 2024/08/06 | 1,011 | 1,052 | 1,007 | 1,045 | 337,900 |
| 2024/08/05 | 1,028 | 1,031 | 946 | 970 | 692,000 |
| 2024/08/02 | 1,076 | 1,082 | 1,057 | 1,057 | 448,800 |
| 2024/08/01 | 1,101 | 1,106 | 1,086 | 1,098 | 341,400 |
| 2024/07/31 | 1,108 | 1,109 | 1,093 | 1,107 | 217,100 |
| 2024/07/30 | 1,097 | 1,109 | 1,095 | 1,101 | 252,900 |
| 2024/07/29 | 1,076 | 1,104 | 1,074 | 1,100 | 329,300 |
| 2024/07/26 | 1,080 | 1,081 | 1,066 | 1,068 | 256,600 |
| 2024/07/25 | 1,076 | 1,080 | 1,065 | 1,077 | 287,000 |
| 2024/07/24 | 1,110 | 1,110 | 1,080 | 1,080 | 430,200 |
| 2024/07/23 | 1,111 | 1,132 | 1,107 | 1,110 | 372,600 |
| 2024/07/22 | 1,092 | 1,117 | 1,092 | 1,111 | 371,400 |
| 2024/07/19 | 1,097 | 1,097 | 1,080 | 1,087 | 302,800 |
| 2024/07/18 | 1,077 | 1,103 | 1,077 | 1,096 | 438,200 |
| 2024/07/17 | 1,077 | 1,082 | 1,073 | 1,077 | 170,400 |
| 2024/07/16 | 1,079 | 1,079 | 1,068 | 1,069 | 186,200 |
| 2024/07/12 | 1,074 | 1,086 | 1,070 | 1,075 | 286,300 |
| 2024/07/11 | 1,070 | 1,080 | 1,063 | 1,073 | 266,400 |
| 2024/07/10 | 1,074 | 1,074 | 1,058 | 1,062 | 246,600 |
| 2024/07/09 | 1,065 | 1,068 | 1,058 | 1,061 | 326,100 |
| 2024/07/08 | 1,080 | 1,082 | 1,065 | 1,065 | 344,600 |
| 2024/07/05 | 1,084 | 1,088 | 1,080 | 1,080 | 159,500 |
| 2024/07/04 | 1,099 | 1,104 | 1,080 | 1,084 | 488,200 |
| 2024/07/03 | 1,099 | 1,100 | 1,094 | 1,099 | 206,800 |
| 2024/07/02 | 1,105 | 1,108 | 1,095 | 1,099 | 484,300 |
| 2024/07/01 | 1,118 | 1,119 | 1,102 | 1,106 | 155,900 |
| 2024/06/28 | 1,130 | 1,130 | 1,110 | 1,115 | 189,700 |
| 2024/06/27 | 1,113 | 1,136 | 1,113 | 1,128 | 245,800 |
| 2024/06/26 | 1,118 | 1,124 | 1,113 | 1,114 | 157,500 |
| 2024/06/25 | 1,111 | 1,123 | 1,110 | 1,115 | 313,400 |
| 2024/06/24 | 1,102 | 1,111 | 1,102 | 1,110 | 211,900 |
| 2024/06/21 | 1,107 | 1,109 | 1,098 | 1,100 | 456,200 |
| 2024/06/20 | 1,114 | 1,114 | 1,101 | 1,107 | 199,300 |
| 2024/06/19 | 1,109 | 1,113 | 1,105 | 1,113 | 128,900 |
| 2024/06/18 | 1,102 | 1,112 | 1,096 | 1,109 | 211,200 |
| 2024/06/17 | 1,114 | 1,114 | 1,095 | 1,101 | 377,300 |
| 2024/06/14 | 1,098 | 1,130 | 1,097 | 1,120 | 310,900 |
| 2024/06/13 | 1,123 | 1,123 | 1,102 | 1,102 | 239,500 |
| 2024/06/12 | 1,123 | 1,124 | 1,113 | 1,119 | 125,200 |
| 2024/06/11 | 1,132 | 1,139 | 1,122 | 1,125 | 176,700 |
| 2024/06/10 | 1,117 | 1,137 | 1,117 | 1,131 | 233,300 |
| 2024/06/07 | 1,114 | 1,129 | 1,110 | 1,115 | 179,600 |
| 2024/06/06 | 1,110 | 1,114 | 1,102 | 1,113 | 211,300 |
| 2024/06/05 | 1,105 | 1,113 | 1,101 | 1,105 | 160,800 |
| 2024/06/04 | 1,112 | 1,119 | 1,098 | 1,108 | 292,900 |
| 2024/06/03 | 1,132 | 1,140 | 1,112 | 1,113 | 255,800 |
| 2024/05/31 | 1,111 | 1,126 | 1,109 | 1,126 | 333,400 |
| 2024/05/30 | 1,102 | 1,117 | 1,095 | 1,111 | 369,100 |
| 2024/05/29 | 1,171 | 1,171 | 1,120 | 1,121 | 306,300 |
| 2024/05/28 | 1,142 | 1,169 | 1,134 | 1,160 | 380,000 |
| 2024/05/27 | 1,120 | 1,136 | 1,115 | 1,136 | 226,600 |
| 2024/05/24 | 1,101 | 1,124 | 1,091 | 1,115 | 257,200 |
| 2024/05/23 | 1,117 | 1,124 | 1,107 | 1,110 | 189,000 |
| 2024/05/22 | 1,145 | 1,155 | 1,114 | 1,114 | 257,700 |
| 2024/05/21 | 1,141 | 1,150 | 1,130 | 1,140 | 216,700 |
| 2024/05/20 | 1,120 | 1,145 | 1,119 | 1,143 | 250,100 |
| 2024/05/17 | 1,104 | 1,121 | 1,100 | 1,116 | 177,100 |
| 2024/05/16 | 1,111 | 1,118 | 1,097 | 1,103 | 172,100 |
| 2024/05/15 | 1,115 | 1,125 | 1,103 | 1,105 | 278,900 |
| 2024/05/14 | 1,102 | 1,113 | 1,097 | 1,110 | 204,200 |
| 2024/05/13 | 1,102 | 1,102 | 1,087 | 1,095 | 277,400 |
| 2024/05/10 | 1,101 | 1,114 | 1,096 | 1,105 | 264,400 |
| 2024/05/09 | 1,097 | 1,107 | 1,093 | 1,094 | 279,900 |
| 2024/05/08 | 1,115 | 1,120 | 1,093 | 1,093 | 418,100 |
| 2024/05/07 | 1,129 | 1,129 | 1,109 | 1,120 | 332,200 |
| 2024/05/02 | 1,115 | 1,129 | 1,108 | 1,112 | 424,100 |
| 2024/05/01 | 1,182 | 1,183 | 1,115 | 1,115 | 703,000 |
| 2024/04/30 | 1,154 | 1,186 | 1,144 | 1,177 | 271,300 |
| 2024/04/26 | 1,167 | 1,168 | 1,141 | 1,161 | 309,000 |
| 2024/04/25 | 1,201 | 1,201 | 1,165 | 1,165 | 305,200 |
| 2024/04/24 | 1,227 | 1,227 | 1,204 | 1,205 | 208,100 |
| 2024/04/23 | 1,248 | 1,258 | 1,225 | 1,227 | 165,400 |
| 2024/04/22 | 1,227 | 1,262 | 1,227 | 1,253 | 175,400 |
| 2024/04/19 | 1,232 | 1,235 | 1,199 | 1,218 | 222,400 |
| 2024/04/18 | 1,209 | 1,240 | 1,207 | 1,230 | 195,500 |
| 2024/04/17 | 1,253 | 1,262 | 1,209 | 1,218 | 251,500 |
| 2024/04/16 | 1,263 | 1,273 | 1,248 | 1,251 | 337,700 |
| 2024/04/15 | 1,226 | 1,272 | 1,215 | 1,262 | 566,400 |
| 2024/04/12 | 1,254 | 1,259 | 1,228 | 1,240 | 399,900 |
| 2024/04/11 | 1,258 | 1,276 | 1,238 | 1,261 | 525,000 |
| 2024/04/10 | 1,219 | 1,276 | 1,212 | 1,266 | 511,300 |
| 2024/04/09 | 1,200 | 1,221 | 1,192 | 1,219 | 225,700 |
| 2024/04/08 | 1,190 | 1,199 | 1,171 | 1,195 | 221,600 |
| 2024/04/05 | 1,183 | 1,183 | 1,156 | 1,176 | 248,800 |
| 2024/04/04 | 1,168 | 1,208 | 1,160 | 1,194 | 428,300 |
| 2024/04/03 | 1,141 | 1,165 | 1,139 | 1,154 | 231,400 |
| 2024/04/02 | 1,150 | 1,155 | 1,143 | 1,145 | 153,500 |
| 2024/04/01 | 1,175 | 1,178 | 1,148 | 1,148 | 156,000 |
| 2024/03/29 | 1,144 | 1,178 | 1,143 | 1,169 | 348,000 |
| 2024/03/28 | 1,142 | 1,164 | 1,141 | 1,146 | 245,200 |
| 2024/03/27 | 1,144 | 1,149 | 1,137 | 1,138 | 265,400 |
| 2024/03/26 | 1,147 | 1,149 | 1,137 | 1,142 | 179,400 |
| 2024/03/25 | 1,153 | 1,157 | 1,140 | 1,146 | 223,500 |
| 2024/03/22 | 1,144 | 1,158 | 1,133 | 1,147 | 200,800 |
| 2024/03/21 | 1,140 | 1,146 | 1,134 | 1,140 | 254,600 |
| 2024/03/19 | 1,143 | 1,149 | 1,134 | 1,143 | 184,400 |
| 2024/03/18 | 1,151 | 1,152 | 1,131 | 1,139 | 209,500 |
| 2024/03/15 | 1,150 | 1,156 | 1,139 | 1,144 | 264,400 |
| 2024/03/14 | 1,144 | 1,173 | 1,144 | 1,159 | 298,800 |
| 2024/03/13 | 1,136 | 1,149 | 1,132 | 1,144 | 165,300 |
| 2024/03/12 | 1,127 | 1,131 | 1,103 | 1,131 | 185,700 |
| 2024/03/11 | 1,149 | 1,156 | 1,113 | 1,123 | 255,300 |
| 2024/03/08 | 1,135 | 1,155 | 1,134 | 1,150 | 240,400 |
| 2024/03/07 | 1,119 | 1,151 | 1,119 | 1,146 | 286,500 |
| 2024/03/06 | 1,109 | 1,124 | 1,108 | 1,119 | 214,000 |
| 2024/03/05 | 1,107 | 1,111 | 1,098 | 1,107 | 140,800 |
| 2024/03/04 | 1,115 | 1,118 | 1,106 | 1,109 | 152,300 |
| 2024/03/01 | 1,112 | 1,122 | 1,109 | 1,115 | 202,100 |
| 2024/02/29 | 1,110 | 1,122 | 1,103 | 1,107 | 276,000 |
| 2024/02/28 | 1,082 | 1,112 | 1,082 | 1,102 | 329,400 |
| 2024/02/27 | 1,080 | 1,090 | 1,067 | 1,080 | 287,200 |
| 2024/02/26 | 1,085 | 1,088 | 1,080 | 1,080 | 184,300 |
| 2024/02/22 | 1,084 | 1,093 | 1,078 | 1,082 | 187,900 |
| 2024/02/21 | 1,090 | 1,092 | 1,078 | 1,080 | 145,800 |
| 2024/02/20 | 1,093 | 1,096 | 1,083 | 1,094 | 166,200 |
| 2024/02/19 | 1,083 | 1,099 | 1,080 | 1,093 | 122,700 |
| 2024/02/16 | 1,071 | 1,088 | 1,071 | 1,083 | 157,600 |
| 2024/02/15 | 1,078 | 1,080 | 1,066 | 1,067 | 161,900 |
| 2024/02/14 | 1,100 | 1,100 | 1,071 | 1,073 | 207,700 |
| 2024/02/13 | 1,084 | 1,103 | 1,083 | 1,101 | 203,200 |
| 2024/02/09 | 1,075 | 1,081 | 1,069 | 1,075 | 219,600 |
| 2024/02/08 | 1,091 | 1,092 | 1,075 | 1,079 | 276,100 |
| 2024/02/07 | 1,098 | 1,100 | 1,086 | 1,093 | 181,300 |
| 2024/02/06 | 1,116 | 1,119 | 1,099 | 1,100 | 255,400 |
| 2024/02/05 | 1,112 | 1,127 | 1,109 | 1,117 | 312,500 |
| 2024/02/02 | 1,111 | 1,123 | 1,102 | 1,111 | 323,400 |
| 2024/02/01 | 1,145 | 1,149 | 1,097 | 1,101 | 694,500 |
| 2024/01/31 | 1,160 | 1,170 | 1,146 | 1,170 | 243,500 |
| 2024/01/30 | 1,160 | 1,162 | 1,150 | 1,152 | 99,500 |
| 2024/01/29 | 1,147 | 1,161 | 1,147 | 1,156 | 118,300 |
| 2024/01/26 | 1,160 | 1,160 | 1,145 | 1,145 | 157,600 |
| 2024/01/25 | 1,141 | 1,162 | 1,141 | 1,161 | 169,500 |
| 2024/01/24 | 1,140 | 1,149 | 1,131 | 1,139 | 144,200 |
| 2024/01/23 | 1,152 | 1,158 | 1,140 | 1,141 | 138,400 |
| 2024/01/22 | 1,134 | 1,158 | 1,132 | 1,156 | 138,800 |
| 2024/01/19 | 1,145 | 1,145 | 1,131 | 1,137 | 182,600 |
| 2024/01/18 | 1,160 | 1,166 | 1,147 | 1,148 | 148,900 |
| 2024/01/17 | 1,182 | 1,204 | 1,162 | 1,162 | 359,000 |
| 2024/01/16 | 1,179 | 1,192 | 1,174 | 1,182 | 233,000 |
| 2024/01/15 | 1,162 | 1,179 | 1,158 | 1,179 | 164,800 |
| 2024/01/12 | 1,183 | 1,184 | 1,167 | 1,171 | 202,700 |
| 2024/01/11 | 1,180 | 1,206 | 1,177 | 1,180 | 347,300 |
| 2024/01/10 | 1,177 | 1,183 | 1,166 | 1,177 | 221,000 |
| 2024/01/09 | 1,173 | 1,180 | 1,160 | 1,177 | 331,700 |
| 2024/01/05 | 1,150 | 1,180 | 1,135 | 1,178 | 384,400 |
| 2024/01/04 | 1,117 | 1,148 | 1,097 | 1,143 | 299,300 |
| 2023/12/29 | 1,108 | 1,120 | 1,106 | 1,115 | 177,000 |
| 2023/12/28 | 1,085 | 1,101 | 1,080 | 1,101 | 148,600 |
| 2023/12/27 | 1,066 | 1,085 | 1,066 | 1,081 | 305,200 |
| 2023/12/26 | 1,077 | 1,077 | 1,062 | 1,066 | 223,900 |
| 2023/12/25 | 1,076 | 1,077 | 1,067 | 1,070 | 113,600 |
| 2023/12/22 | 1,067 | 1,080 | 1,067 | 1,071 | 146,400 |
| 2023/12/21 | 1,079 | 1,084 | 1,066 | 1,069 | 167,800 |
| 2023/12/20 | 1,100 | 1,101 | 1,078 | 1,079 | 256,500 |
| 2023/12/19 | 1,108 | 1,111 | 1,085 | 1,096 | 215,200 |
| 2023/12/18 | 1,111 | 1,113 | 1,089 | 1,104 | 162,400 |
| 2023/12/15 | 1,126 | 1,126 | 1,107 | 1,118 | 348,900 |
| 2023/12/14 | 1,163 | 1,174 | 1,123 | 1,127 | 364,400 |
| 2023/12/13 | 1,137 | 1,154 | 1,134 | 1,145 | 263,600 |
| 2023/12/12 | 1,137 | 1,140 | 1,117 | 1,137 | 303,600 |
| 2023/12/11 | 1,101 | 1,136 | 1,098 | 1,136 | 279,100 |
| 2023/12/08 | 1,118 | 1,124 | 1,104 | 1,112 | 278,200 |
| 2023/12/07 | 1,093 | 1,130 | 1,089 | 1,122 | 273,600 |
| 2023/12/06 | 1,071 | 1,096 | 1,071 | 1,096 | 300,200 |
| 2023/12/05 | 1,081 | 1,082 | 1,071 | 1,073 | 176,900 |
| 2023/12/04 | 1,094 | 1,095 | 1,076 | 1,081 | 163,800 |
| 2023/12/01 | 1,085 | 1,096 | 1,083 | 1,093 | 227,700 |
| 2023/11/30 | 1,081 | 1,088 | 1,077 | 1,084 | 205,000 |
| 2023/11/29 | 1,068 | 1,086 | 1,068 | 1,081 | 219,200 |
| 2023/11/28 | 1,065 | 1,068 | 1,059 | 1,068 | 115,700 |
| 2023/11/27 | 1,071 | 1,078 | 1,060 | 1,062 | 123,800 |
| 2023/11/24 | 1,070 | 1,073 | 1,061 | 1,071 | 112,300 |
| 2023/11/22 | 1,058 | 1,077 | 1,056 | 1,070 | 248,200 |
| 2023/11/21 | 1,047 | 1,059 | 1,046 | 1,057 | 231,400 |
| 2023/11/20 | 1,066 | 1,069 | 1,046 | 1,046 | 273,100 |
| 2023/11/17 | 1,054 | 1,061 | 1,050 | 1,061 | 152,800 |
| 2023/11/16 | 1,062 | 1,066 | 1,046 | 1,050 | 208,400 |
| 2023/11/15 | 1,076 | 1,080 | 1,060 | 1,062 | 176,500 |
| 2023/11/14 | 1,075 | 1,075 | 1,064 | 1,065 | 125,100 |
| 2023/11/13 | 1,068 | 1,072 | 1,060 | 1,071 | 123,600 |
| 2023/11/10 | 1,069 | 1,069 | 1,053 | 1,065 | 189,400 |
| 2023/11/09 | 1,060 | 1,066 | 1,047 | 1,065 | 229,300 |
| 2023/11/08 | 1,104 | 1,108 | 1,059 | 1,060 | 406,000 |