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 |
---|---|---|---|---|---|
2016/12/30 | 2,648 | 2,648 | 2,615 | 2,629 | 58,800 |
2016/12/29 | 2,660 | 2,671 | 2,635 | 2,639 | 98,000 |
2016/12/28 | 2,649 | 2,673 | 2,639 | 2,665 | 77,900 |
2016/12/27 | 2,659 | 2,675 | 2,641 | 2,658 | 64,700 |
2016/12/26 | 2,655 | 2,666 | 2,639 | 2,645 | 75,400 |
2016/12/22 | 2,650 | 2,650 | 2,630 | 2,649 | 58,400 |
2016/12/21 | 2,667 | 2,668 | 2,636 | 2,645 | 80,100 |
2016/12/20 | 2,676 | 2,691 | 2,664 | 2,672 | 93,700 |
2016/12/19 | 2,657 | 2,680 | 2,629 | 2,679 | 95,800 |
2016/12/16 | 2,638 | 2,665 | 2,627 | 2,630 | 186,300 |
2016/12/15 | 2,610 | 2,625 | 2,575 | 2,619 | 105,900 |
2016/12/14 | 2,598 | 2,632 | 2,568 | 2,594 | 143,700 |
2016/12/13 | 2,544 | 2,600 | 2,534 | 2,597 | 86,900 |
2016/12/12 | 2,560 | 2,560 | 2,533 | 2,544 | 172,600 |
2016/12/09 | 2,540 | 2,550 | 2,480 | 2,510 | 181,000 |
2016/12/08 | 2,450 | 2,547 | 2,450 | 2,503 | 287,400 |
2016/12/07 | 2,409 | 2,442 | 2,397 | 2,436 | 144,700 |
2016/12/06 | 2,368 | 2,417 | 2,363 | 2,409 | 129,200 |
2016/12/05 | 2,340 | 2,358 | 2,325 | 2,350 | 108,800 |
2016/12/02 | 2,359 | 2,396 | 2,337 | 2,352 | 124,200 |
2016/12/01 | 2,318 | 2,399 | 2,313 | 2,359 | 185,200 |
2016/11/30 | 2,301 | 2,340 | 2,301 | 2,324 | 191,400 |
2016/11/29 | 2,326 | 2,326 | 2,293 | 2,311 | 107,300 |
2016/11/28 | 2,296 | 2,340 | 2,296 | 2,334 | 85,900 |
2016/11/25 | 2,292 | 2,304 | 2,281 | 2,295 | 87,700 |
2016/11/24 | 2,292 | 2,298 | 2,283 | 2,292 | 65,800 |
2016/11/22 | 2,308 | 2,311 | 2,287 | 2,310 | 63,000 |
2016/11/21 | 2,318 | 2,328 | 2,306 | 2,309 | 79,400 |
2016/11/18 | 2,306 | 2,330 | 2,288 | 2,316 | 125,400 |
2016/11/17 | 2,270 | 2,322 | 2,269 | 2,304 | 126,600 |
2016/11/16 | 2,249 | 2,290 | 2,233 | 2,283 | 171,300 |
2016/11/15 | 2,296 | 2,296 | 2,203 | 2,220 | 352,800 |
2016/11/14 | 2,255 | 2,278 | 2,235 | 2,246 | 154,400 |
2016/11/11 | 2,350 | 2,365 | 2,247 | 2,255 | 195,900 |
2016/11/10 | 2,370 | 2,382 | 2,250 | 2,336 | 202,500 |
2016/11/09 | 2,416 | 2,430 | 2,315 | 2,329 | 152,900 |
2016/11/08 | 2,400 | 2,413 | 2,385 | 2,398 | 182,800 |
2016/11/07 | 2,435 | 2,460 | 2,407 | 2,410 | 149,500 |
2016/11/04 | 2,441 | 2,453 | 2,410 | 2,435 | 86,200 |
2016/11/02 | 2,436 | 2,478 | 2,426 | 2,458 | 153,800 |
2016/11/01 | 2,431 | 2,462 | 2,411 | 2,458 | 115,800 |
2016/10/31 | 2,325 | 2,441 | 2,285 | 2,431 | 234,500 |
2016/10/28 | 2,259 | 2,276 | 2,237 | 2,260 | 241,800 |
2016/10/27 | 2,270 | 2,271 | 2,249 | 2,267 | 53,700 |
2016/10/26 | 2,254 | 2,260 | 2,233 | 2,257 | 99,900 |
2016/10/25 | 2,255 | 2,282 | 2,255 | 2,272 | 76,000 |
2016/10/24 | 2,261 | 2,265 | 2,244 | 2,252 | 45,600 |
2016/10/21 | 2,266 | 2,272 | 2,246 | 2,261 | 59,500 |
2016/10/20 | 2,260 | 2,284 | 2,259 | 2,269 | 81,900 |
2016/10/19 | 2,257 | 2,259 | 2,241 | 2,256 | 41,500 |
2016/10/18 | 2,253 | 2,291 | 2,244 | 2,263 | 107,400 |
2016/10/17 | 2,212 | 2,254 | 2,198 | 2,247 | 112,500 |
2016/10/14 | 2,218 | 2,235 | 2,199 | 2,234 | 94,600 |
2016/10/13 | 2,227 | 2,236 | 2,198 | 2,219 | 149,700 |
2016/10/12 | 2,218 | 2,228 | 2,198 | 2,201 | 62,400 |
2016/10/11 | 2,233 | 2,255 | 2,228 | 2,234 | 62,000 |
2016/10/07 | 2,232 | 2,248 | 2,213 | 2,233 | 109,100 |
2016/10/06 | 2,230 | 2,245 | 2,208 | 2,241 | 91,100 |
2016/10/05 | 2,236 | 2,253 | 2,218 | 2,232 | 74,400 |
2016/10/04 | 2,277 | 2,277 | 2,224 | 2,238 | 119,200 |
2016/10/03 | 2,288 | 2,313 | 2,265 | 2,268 | 91,900 |
2016/09/30 | 2,254 | 2,290 | 2,222 | 2,276 | 154,100 |
2016/09/29 | 2,260 | 2,307 | 2,260 | 2,290 | 86,000 |
2016/09/28 | 2,300 | 2,309 | 2,277 | 2,299 | 83,900 |
2016/09/27 | 2,261 | 2,308 | 2,261 | 2,304 | 140,100 |
2016/09/26 | 2,309 | 2,317 | 2,272 | 2,289 | 154,000 |
2016/09/23 | 2,346 | 2,347 | 2,300 | 2,320 | 196,500 |
2016/09/21 | 2,346 | 2,359 | 2,315 | 2,351 | 216,500 |
2016/09/20 | 2,280 | 2,351 | 2,274 | 2,324 | 213,300 |
2016/09/16 | 2,285 | 2,285 | 2,268 | 2,280 | 123,800 |
2016/09/15 | 2,276 | 2,293 | 2,264 | 2,287 | 87,800 |
2016/09/14 | 2,293 | 2,307 | 2,278 | 2,291 | 72,100 |
2016/09/13 | 2,326 | 2,342 | 2,293 | 2,304 | 109,700 |
2016/09/12 | 2,278 | 2,312 | 2,271 | 2,309 | 123,300 |
2016/09/09 | 2,330 | 2,339 | 2,290 | 2,299 | 125,800 |
2016/09/08 | 2,257 | 2,298 | 2,257 | 2,280 | 163,800 |
2016/09/07 | 2,244 | 2,275 | 2,236 | 2,254 | 114,700 |
2016/09/06 | 2,215 | 2,254 | 2,176 | 2,244 | 168,800 |
2016/09/05 | 2,169 | 2,245 | 2,162 | 2,210 | 186,500 |
2016/09/02 | 2,114 | 2,138 | 2,106 | 2,135 | 82,900 |
2016/09/01 | 2,110 | 2,117 | 2,100 | 2,110 | 77,100 |
2016/08/31 | 2,085 | 2,114 | 2,064 | 2,110 | 146,200 |
2016/08/30 | 2,128 | 2,135 | 2,099 | 2,109 | 93,400 |
2016/08/29 | 2,160 | 2,162 | 2,138 | 2,155 | 72,700 |
2016/08/26 | 2,159 | 2,159 | 2,126 | 2,127 | 94,400 |
2016/08/25 | 2,166 | 2,174 | 2,144 | 2,151 | 99,200 |
2016/08/24 | 2,149 | 2,170 | 2,132 | 2,149 | 121,500 |
2016/08/23 | 2,128 | 2,134 | 2,103 | 2,119 | 138,000 |
2016/08/22 | 2,105 | 2,158 | 2,103 | 2,151 | 129,600 |
2016/08/19 | 2,058 | 2,108 | 2,046 | 2,101 | 102,200 |
2016/08/18 | 2,079 | 2,079 | 2,058 | 2,066 | 126,400 |
2016/08/17 | 2,071 | 2,076 | 2,045 | 2,072 | 121,400 |
2016/08/16 | 2,125 | 2,125 | 2,056 | 2,076 | 143,600 |
2016/08/15 | 2,134 | 2,145 | 2,123 | 2,126 | 77,100 |
2016/08/12 | 2,162 | 2,178 | 2,134 | 2,146 | 143,500 |
2016/08/10 | 2,190 | 2,198 | 2,138 | 2,148 | 105,900 |
2016/08/09 | 2,149 | 2,185 | 2,142 | 2,166 | 122,000 |
2016/08/08 | 2,136 | 2,169 | 2,129 | 2,144 | 132,800 |
2016/08/05 | 2,120 | 2,136 | 2,102 | 2,117 | 132,400 |
2016/08/04 | 2,100 | 2,122 | 2,087 | 2,100 | 121,000 |
2016/08/03 | 2,042 | 2,100 | 2,031 | 2,080 | 158,500 |
2016/08/02 | 2,057 | 2,082 | 2,040 | 2,069 | 165,600 |
2016/08/01 | 2,007 | 2,070 | 1,981 | 2,058 | 146,000 |
2016/07/29 | 2,072 | 2,091 | 2,007 | 2,064 | 90,900 |
2016/07/28 | 2,095 | 2,106 | 2,075 | 2,082 | 84,600 |
2016/07/27 | 2,120 | 2,124 | 2,074 | 2,095 | 81,200 |
2016/07/26 | 2,124 | 2,130 | 2,070 | 2,079 | 55,200 |
2016/07/25 | 2,113 | 2,129 | 2,105 | 2,110 | 83,100 |
2016/07/22 | 2,128 | 2,140 | 2,105 | 2,111 | 68,100 |
2016/07/21 | 2,170 | 2,170 | 2,118 | 2,137 | 108,700 |
2016/07/20 | 2,160 | 2,167 | 2,131 | 2,155 | 97,200 |
2016/07/19 | 2,175 | 2,175 | 2,126 | 2,162 | 86,200 |
2016/07/15 | 2,180 | 2,180 | 2,135 | 2,138 | 65,700 |
2016/07/14 | 2,165 | 2,167 | 2,138 | 2,157 | 98,800 |
2016/07/13 | 2,166 | 2,172 | 2,116 | 2,133 | 73,100 |
2016/07/12 | 2,190 | 2,198 | 2,132 | 2,135 | 71,700 |
2016/07/11 | 2,177 | 2,198 | 2,156 | 2,164 | 87,900 |
2016/07/08 | 2,180 | 2,180 | 2,127 | 2,127 | 76,800 |
2016/07/07 | 2,156 | 2,184 | 2,146 | 2,159 | 77,600 |
2016/07/06 | 2,130 | 2,174 | 2,130 | 2,161 | 102,000 |
2016/07/05 | 2,171 | 2,171 | 2,142 | 2,157 | 69,800 |
2016/07/04 | 2,186 | 2,188 | 2,150 | 2,179 | 39,900 |
2016/07/01 | 2,175 | 2,183 | 2,153 | 2,173 | 105,400 |
2016/06/30 | 2,186 | 2,199 | 2,127 | 2,145 | 162,000 |
2016/06/29 | 2,209 | 2,221 | 2,191 | 2,195 | 147,200 |
2016/06/28 | 2,158 | 2,231 | 2,157 | 2,195 | 169,700 |
2016/06/27 | 2,072 | 2,189 | 2,072 | 2,173 | 184,600 |
2016/06/24 | 2,103 | 2,121 | 1,975 | 1,996 | 110,300 |
2016/06/23 | 2,127 | 2,133 | 2,091 | 2,112 | 74,800 |
2016/06/22 | 2,170 | 2,175 | 2,094 | 2,120 | 118,200 |
2016/06/21 | 2,111 | 2,159 | 2,101 | 2,151 | 116,100 |
2016/06/20 | 2,173 | 2,190 | 2,118 | 2,127 | 157,000 |
2016/06/17 | 2,114 | 2,135 | 2,095 | 2,123 | 160,400 |
2016/06/16 | 2,126 | 2,146 | 2,080 | 2,098 | 164,300 |
2016/06/15 | 2,134 | 2,138 | 2,098 | 2,126 | 107,000 |
2016/06/14 | 2,137 | 2,156 | 2,120 | 2,137 | 61,100 |
2016/06/13 | 2,157 | 2,163 | 2,124 | 2,137 | 82,700 |
2016/06/10 | 2,243 | 2,243 | 2,173 | 2,186 | 116,200 |
2016/06/09 | 2,160 | 2,216 | 2,160 | 2,207 | 98,800 |
2016/06/08 | 2,135 | 2,160 | 2,127 | 2,156 | 45,700 |
2016/06/07 | 2,102 | 2,146 | 2,102 | 2,132 | 76,500 |
2016/06/06 | 2,075 | 2,128 | 2,051 | 2,128 | 81,100 |
2016/06/03 | 2,100 | 2,127 | 2,077 | 2,111 | 82,500 |
2016/06/02 | 2,105 | 2,130 | 2,091 | 2,101 | 80,400 |
2016/06/01 | 2,130 | 2,141 | 2,102 | 2,112 | 45,300 |
2016/05/31 | 2,120 | 2,175 | 2,120 | 2,159 | 90,700 |
2016/05/30 | 2,147 | 2,150 | 2,098 | 2,137 | 58,600 |
2016/05/27 | 2,142 | 2,250 | 2,100 | 2,122 | 72,500 |
2016/05/27 | 1 -> 1.50 分割 | ||||
2016/05/26 | 3,190 | 3,210 | 3,170 | 3,195 | 51,300 |
2016/05/25 | 3,125 | 3,160 | 3,120 | 3,130 | 47,900 |
2016/05/24 | 3,105 | 3,145 | 3,080 | 3,095 | 42,400 |
2016/05/23 | 3,135 | 3,135 | 3,080 | 3,105 | 34,600 |
2016/05/20 | 3,090 | 3,140 | 3,085 | 3,110 | 43,000 |
2016/05/19 | 3,105 | 3,115 | 3,070 | 3,090 | 45,100 |
2016/05/18 | 3,100 | 3,125 | 3,065 | 3,095 | 73,000 |
2016/05/17 | 3,060 | 3,135 | 3,055 | 3,135 | 63,900 |
2016/05/16 | 3,105 | 3,115 | 3,045 | 3,060 | 56,100 |
2016/05/13 | 3,075 | 3,180 | 3,075 | 3,110 | 117,000 |
2016/05/12 | 3,010 | 3,075 | 3,010 | 3,070 | 91,600 |
2016/05/11 | 2,999 | 3,025 | 2,988 | 2,999 | 64,800 |
2016/05/10 | 2,949 | 2,997 | 2,929 | 2,994 | 93,200 |
2016/05/09 | 2,901 | 2,965 | 2,888 | 2,915 | 134,900 |
2016/05/06 | 2,929 | 2,947 | 2,845 | 2,876 | 159,800 |
2016/05/02 | 2,831 | 2,940 | 2,770 | 2,929 | 163,100 |
2016/04/28 | 2,810 | 2,895 | 2,780 | 2,780 | 125,200 |
2016/04/27 | 2,855 | 2,882 | 2,820 | 2,827 | 55,200 |
2016/04/26 | 2,867 | 2,889 | 2,829 | 2,853 | 28,900 |
2016/04/25 | 2,857 | 2,882 | 2,826 | 2,876 | 37,800 |
2016/04/22 | 2,871 | 2,898 | 2,835 | 2,858 | 56,700 |
2016/04/21 | 2,899 | 2,915 | 2,876 | 2,904 | 34,700 |
2016/04/20 | 2,885 | 2,917 | 2,856 | 2,865 | 64,200 |
2016/04/19 | 2,895 | 2,936 | 2,889 | 2,900 | 31,100 |
2016/04/18 | 2,847 | 2,890 | 2,826 | 2,857 | 52,800 |
2016/04/15 | 2,887 | 2,949 | 2,881 | 2,936 | 59,300 |
2016/04/14 | 2,854 | 2,943 | 2,824 | 2,943 | 72,700 |
2016/04/13 | 2,808 | 2,839 | 2,807 | 2,824 | 45,200 |
2016/04/12 | 2,794 | 2,835 | 2,794 | 2,806 | 38,400 |
2016/04/11 | 2,769 | 2,804 | 2,745 | 2,797 | 46,000 |
2016/04/08 | 2,751 | 2,825 | 2,723 | 2,791 | 61,100 |
2016/04/07 | 2,801 | 2,829 | 2,765 | 2,790 | 49,100 |
2016/04/06 | 2,800 | 2,824 | 2,754 | 2,807 | 116,300 |
2016/04/05 | 2,940 | 2,940 | 2,816 | 2,819 | 79,900 |
2016/04/04 | 2,922 | 3,015 | 2,917 | 2,964 | 77,900 |
2016/04/01 | 3,030 | 3,030 | 2,888 | 2,890 | 98,700 |
2016/03/31 | 2,965 | 3,060 | 2,958 | 3,030 | 160,000 |
2016/03/30 | 2,964 | 2,970 | 2,908 | 2,949 | 61,500 |
2016/03/29 | 2,954 | 2,978 | 2,904 | 2,958 | 41,800 |
2016/03/28 | 2,965 | 2,981 | 2,928 | 2,969 | 48,600 |
2016/03/25 | 2,890 | 2,944 | 2,884 | 2,926 | 45,400 |
2016/03/24 | 2,900 | 2,910 | 2,877 | 2,890 | 36,000 |
2016/03/23 | 2,861 | 2,918 | 2,859 | 2,896 | 46,300 |
2016/03/22 | 2,824 | 2,872 | 2,813 | 2,850 | 82,200 |
2016/03/18 | 2,886 | 2,923 | 2,811 | 2,838 | 109,100 |
2016/03/17 | 2,862 | 2,955 | 2,850 | 2,907 | 108,600 |
2016/03/16 | 2,854 | 2,893 | 2,840 | 2,851 | 37,300 |
2016/03/15 | 2,828 | 2,872 | 2,828 | 2,861 | 37,900 |
2016/03/14 | 2,841 | 2,855 | 2,815 | 2,833 | 44,300 |
2016/03/11 | 2,784 | 2,843 | 2,784 | 2,831 | 80,300 |
2016/03/10 | 2,811 | 2,856 | 2,747 | 2,825 | 158,500 |
2016/03/09 | 2,864 | 2,878 | 2,815 | 2,844 | 75,300 |
2016/03/08 | 2,910 | 2,916 | 2,854 | 2,879 | 54,000 |
2016/03/07 | 2,942 | 2,959 | 2,900 | 2,942 | 70,700 |
2016/03/04 | 2,944 | 2,987 | 2,909 | 2,981 | 132,600 |
2016/03/03 | 2,855 | 2,955 | 2,855 | 2,945 | 80,600 |
2016/03/02 | 2,861 | 2,897 | 2,855 | 2,875 | 106,100 |
2016/03/01 | 2,756 | 2,844 | 2,750 | 2,820 | 63,600 |
2016/02/29 | 2,819 | 2,858 | 2,778 | 2,778 | 64,600 |
2016/02/26 | 2,834 | 2,854 | 2,797 | 2,804 | 60,000 |
2016/02/25 | 2,731 | 2,824 | 2,731 | 2,817 | 75,000 |
2016/02/24 | 2,720 | 2,771 | 2,690 | 2,729 | 142,600 |
2016/02/23 | 2,782 | 2,798 | 2,734 | 2,741 | 79,300 |
2016/02/22 | 2,817 | 2,817 | 2,740 | 2,781 | 117,100 |
2016/02/19 | 2,867 | 2,890 | 2,810 | 2,839 | 270,700 |
2016/02/18 | 2,900 | 2,946 | 2,855 | 2,870 | 143,400 |
2016/02/17 | 2,884 | 2,903 | 2,809 | 2,873 | 139,400 |
2016/02/16 | 2,927 | 2,948 | 2,871 | 2,879 | 146,800 |
2016/02/15 | 2,975 | 2,986 | 2,906 | 2,980 | 129,000 |
2016/02/12 | 2,783 | 2,995 | 2,782 | 2,875 | 264,700 |
2016/02/10 | 2,861 | 2,861 | 2,744 | 2,789 | 143,400 |
2016/02/09 | 2,813 | 2,853 | 2,789 | 2,811 | 68,900 |
2016/02/08 | 2,831 | 2,930 | 2,812 | 2,921 | 39,700 |
2016/02/05 | 2,861 | 2,883 | 2,805 | 2,850 | 78,900 |
2016/02/04 | 2,896 | 2,933 | 2,858 | 2,903 | 83,900 |
2016/02/03 | 2,950 | 2,973 | 2,861 | 2,888 | 105,500 |
2016/02/02 | 2,819 | 3,035 | 2,819 | 3,020 | 124,300 |
2016/02/01 | 2,802 | 2,880 | 2,802 | 2,855 | 99,100 |
2016/01/29 | 2,861 | 2,939 | 2,817 | 2,921 | 71,000 |
2016/01/28 | 2,856 | 2,869 | 2,827 | 2,847 | 44,100 |
2016/01/27 | 2,822 | 2,889 | 2,809 | 2,880 | 52,400 |
2016/01/26 | 2,948 | 2,948 | 2,762 | 2,774 | 89,000 |
2016/01/25 | 2,898 | 2,978 | 2,878 | 2,943 | 81,600 |
2016/01/22 | 2,724 | 2,856 | 2,724 | 2,848 | 74,800 |
2016/01/21 | 2,810 | 2,854 | 2,646 | 2,686 | 102,300 |
2016/01/20 | 2,915 | 2,944 | 2,837 | 2,844 | 90,500 |
2016/01/19 | 2,881 | 2,937 | 2,863 | 2,900 | 78,900 |
2016/01/18 | 2,848 | 2,896 | 2,842 | 2,881 | 34,200 |
2016/01/15 | 2,919 | 2,950 | 2,884 | 2,907 | 68,000 |
2016/01/14 | 2,870 | 2,899 | 2,833 | 2,876 | 67,300 |
2016/01/13 | 2,890 | 2,945 | 2,858 | 2,920 | 91,700 |
2016/01/12 | 2,935 | 2,979 | 2,868 | 2,868 | 118,000 |
2016/01/08 | 3,100 | 3,115 | 2,965 | 2,980 | 110,300 |
2016/01/07 | 3,085 | 3,155 | 3,085 | 3,120 | 97,300 |
2016/01/06 | 3,120 | 3,135 | 3,050 | 3,100 | 89,200 |
2016/01/05 | 3,050 | 3,135 | 3,020 | 3,120 | 52,000 |
2016/01/04 | 3,095 | 3,130 | 3,020 | 3,050 | 54,800 |