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 |
---|---|---|---|---|---|
2017/12/29 | 2,929 | 2,940 | 2,904 | 2,936 | 47,700 |
2017/12/28 | 2,932 | 2,941 | 2,917 | 2,928 | 29,200 |
2017/12/27 | 2,958 | 2,961 | 2,916 | 2,934 | 35,900 |
2017/12/26 | 2,970 | 2,994 | 2,945 | 2,960 | 47,900 |
2017/12/25 | 2,885 | 2,986 | 2,868 | 2,979 | 93,900 |
2017/12/22 | 2,921 | 2,928 | 2,888 | 2,893 | 72,400 |
2017/12/21 | 2,885 | 2,913 | 2,874 | 2,913 | 58,500 |
2017/12/20 | 2,959 | 2,959 | 2,895 | 2,912 | 121,500 |
2017/12/19 | 2,848 | 2,921 | 2,848 | 2,915 | 125,600 |
2017/12/18 | 2,868 | 2,886 | 2,826 | 2,828 | 70,800 |
2017/12/15 | 2,900 | 2,910 | 2,859 | 2,866 | 105,000 |
2017/12/14 | 2,935 | 2,940 | 2,888 | 2,904 | 63,000 |
2017/12/13 | 2,902 | 2,910 | 2,884 | 2,898 | 79,600 |
2017/12/12 | 2,925 | 2,948 | 2,895 | 2,899 | 53,800 |
2017/12/11 | 2,924 | 2,950 | 2,896 | 2,919 | 83,500 |
2017/12/08 | 2,842 | 2,952 | 2,842 | 2,931 | 110,800 |
2017/12/07 | 2,850 | 2,909 | 2,827 | 2,889 | 87,900 |
2017/12/06 | 2,900 | 2,933 | 2,855 | 2,857 | 125,600 |
2017/12/05 | 2,865 | 2,950 | 2,854 | 2,942 | 75,000 |
2017/12/04 | 2,898 | 2,931 | 2,884 | 2,885 | 84,300 |
2017/12/01 | 2,881 | 2,904 | 2,857 | 2,898 | 106,900 |
2017/11/30 | 2,892 | 2,953 | 2,885 | 2,931 | 143,200 |
2017/11/29 | 2,881 | 2,905 | 2,843 | 2,892 | 159,800 |
2017/11/28 | 2,790 | 2,816 | 2,785 | 2,794 | 60,500 |
2017/11/27 | 2,813 | 2,816 | 2,768 | 2,785 | 30,300 |
2017/11/24 | 2,761 | 2,816 | 2,761 | 2,804 | 44,800 |
2017/11/22 | 2,790 | 2,810 | 2,779 | 2,809 | 113,500 |
2017/11/21 | 2,804 | 2,806 | 2,777 | 2,785 | 81,000 |
2017/11/20 | 2,751 | 2,795 | 2,751 | 2,792 | 130,200 |
2017/11/17 | 2,900 | 2,902 | 2,818 | 2,826 | 74,000 |
2017/11/16 | 2,831 | 2,890 | 2,831 | 2,865 | 74,100 |
2017/11/15 | 2,914 | 2,937 | 2,850 | 2,871 | 119,800 |
2017/11/14 | 2,917 | 2,936 | 2,898 | 2,916 | 93,600 |
2017/11/13 | 2,960 | 2,978 | 2,949 | 2,951 | 53,200 |
2017/11/10 | 2,960 | 2,996 | 2,941 | 2,980 | 93,500 |
2017/11/09 | 3,030 | 3,035 | 2,931 | 2,973 | 203,200 |
2017/11/08 | 2,950 | 3,030 | 2,944 | 3,030 | 185,800 |
2017/11/07 | 2,868 | 2,916 | 2,843 | 2,910 | 181,700 |
2017/11/06 | 2,847 | 2,898 | 2,823 | 2,888 | 156,900 |
2017/11/02 | 2,751 | 2,839 | 2,731 | 2,819 | 192,000 |
2017/11/01 | 2,589 | 2,796 | 2,580 | 2,793 | 283,200 |
2017/10/31 | 2,578 | 2,595 | 2,559 | 2,585 | 124,600 |
2017/10/30 | 2,561 | 2,565 | 2,542 | 2,554 | 98,700 |
2017/10/27 | 2,592 | 2,592 | 2,559 | 2,571 | 60,000 |
2017/10/26 | 2,566 | 2,594 | 2,557 | 2,573 | 90,800 |
2017/10/25 | 2,603 | 2,606 | 2,572 | 2,589 | 77,000 |
2017/10/24 | 2,555 | 2,603 | 2,551 | 2,603 | 98,400 |
2017/10/23 | 2,560 | 2,562 | 2,529 | 2,536 | 50,400 |
2017/10/20 | 2,537 | 2,547 | 2,533 | 2,542 | 47,900 |
2017/10/19 | 2,537 | 2,552 | 2,526 | 2,539 | 69,700 |
2017/10/18 | 2,538 | 2,549 | 2,524 | 2,538 | 46,000 |
2017/10/17 | 2,547 | 2,548 | 2,521 | 2,530 | 64,000 |
2017/10/16 | 2,522 | 2,565 | 2,516 | 2,536 | 76,200 |
2017/10/13 | 2,525 | 2,566 | 2,520 | 2,565 | 102,500 |
2017/10/12 | 2,508 | 2,539 | 2,503 | 2,528 | 87,300 |
2017/10/11 | 2,523 | 2,543 | 2,513 | 2,531 | 63,900 |
2017/10/10 | 2,480 | 2,524 | 2,466 | 2,502 | 113,200 |
2017/10/06 | 2,519 | 2,524 | 2,484 | 2,493 | 73,600 |
2017/10/05 | 2,498 | 2,549 | 2,497 | 2,516 | 134,300 |
2017/10/04 | 2,490 | 2,495 | 2,467 | 2,472 | 52,900 |
2017/10/03 | 2,447 | 2,494 | 2,442 | 2,490 | 138,600 |
2017/10/02 | 2,461 | 2,468 | 2,420 | 2,421 | 127,900 |
2017/09/29 | 2,426 | 2,476 | 2,426 | 2,474 | 186,700 |
2017/09/28 | 2,428 | 2,428 | 2,390 | 2,395 | 129,700 |
2017/09/27 | 2,420 | 2,435 | 2,410 | 2,415 | 59,100 |
2017/09/26 | 2,441 | 2,457 | 2,430 | 2,447 | 103,400 |
2017/09/25 | 2,432 | 2,456 | 2,419 | 2,453 | 75,400 |
2017/09/22 | 2,451 | 2,454 | 2,436 | 2,442 | 67,000 |
2017/09/21 | 2,441 | 2,458 | 2,436 | 2,437 | 74,100 |
2017/09/20 | 2,446 | 2,446 | 2,414 | 2,429 | 105,100 |
2017/09/19 | 2,473 | 2,485 | 2,442 | 2,454 | 124,500 |
2017/09/15 | 2,508 | 2,508 | 2,461 | 2,468 | 91,100 |
2017/09/14 | 2,516 | 2,520 | 2,484 | 2,513 | 106,200 |
2017/09/13 | 2,488 | 2,528 | 2,472 | 2,524 | 106,400 |
2017/09/12 | 2,496 | 2,496 | 2,462 | 2,486 | 102,500 |
2017/09/11 | 2,444 | 2,485 | 2,432 | 2,478 | 128,800 |
2017/09/08 | 2,424 | 2,450 | 2,420 | 2,433 | 106,600 |
2017/09/07 | 2,424 | 2,455 | 2,424 | 2,451 | 75,300 |
2017/09/06 | 2,453 | 2,483 | 2,419 | 2,425 | 112,300 |
2017/09/05 | 2,416 | 2,418 | 2,394 | 2,403 | 73,900 |
2017/09/04 | 2,447 | 2,455 | 2,405 | 2,409 | 77,000 |
2017/09/01 | 2,473 | 2,473 | 2,425 | 2,443 | 81,000 |
2017/08/31 | 2,461 | 2,461 | 2,438 | 2,454 | 74,700 |
2017/08/30 | 2,457 | 2,464 | 2,451 | 2,461 | 72,600 |
2017/08/29 | 2,440 | 2,472 | 2,436 | 2,448 | 115,900 |
2017/08/28 | 2,464 | 2,476 | 2,437 | 2,450 | 138,000 |
2017/08/25 | 2,456 | 2,474 | 2,454 | 2,464 | 72,800 |
2017/08/24 | 2,443 | 2,460 | 2,441 | 2,452 | 71,000 |
2017/08/23 | 2,465 | 2,473 | 2,424 | 2,438 | 137,800 |
2017/08/22 | 2,456 | 2,471 | 2,443 | 2,449 | 67,100 |
2017/08/21 | 2,447 | 2,457 | 2,426 | 2,456 | 55,200 |
2017/08/18 | 2,435 | 2,440 | 2,407 | 2,424 | 101,600 |
2017/08/17 | 2,448 | 2,461 | 2,442 | 2,456 | 127,900 |
2017/08/16 | 2,480 | 2,489 | 2,440 | 2,459 | 165,400 |
2017/08/15 | 2,505 | 2,523 | 2,485 | 2,487 | 100,600 |
2017/08/14 | 2,524 | 2,524 | 2,486 | 2,489 | 163,200 |
2017/08/10 | 2,554 | 2,559 | 2,531 | 2,555 | 91,300 |
2017/08/09 | 2,590 | 2,599 | 2,541 | 2,557 | 100,500 |
2017/08/08 | 2,624 | 2,636 | 2,585 | 2,593 | 117,500 |
2017/08/07 | 2,655 | 2,679 | 2,651 | 2,674 | 48,600 |
2017/08/04 | 2,653 | 2,657 | 2,630 | 2,650 | 35,400 |
2017/08/03 | 2,617 | 2,655 | 2,617 | 2,655 | 50,200 |
2017/08/02 | 2,646 | 2,653 | 2,610 | 2,620 | 103,900 |
2017/08/01 | 2,608 | 2,641 | 2,592 | 2,635 | 74,800 |
2017/07/31 | 2,678 | 2,682 | 2,601 | 2,601 | 148,200 |
2017/07/28 | 2,709 | 2,730 | 2,690 | 2,720 | 64,800 |
2017/07/27 | 2,688 | 2,709 | 2,665 | 2,696 | 115,400 |
2017/07/26 | 2,654 | 2,688 | 2,618 | 2,676 | 113,600 |
2017/07/25 | 2,677 | 2,688 | 2,669 | 2,687 | 57,400 |
2017/07/24 | 2,655 | 2,676 | 2,639 | 2,673 | 90,400 |
2017/07/21 | 2,649 | 2,666 | 2,646 | 2,666 | 46,000 |
2017/07/20 | 2,669 | 2,677 | 2,654 | 2,667 | 55,600 |
2017/07/19 | 2,656 | 2,680 | 2,654 | 2,664 | 59,300 |
2017/07/18 | 2,647 | 2,656 | 2,628 | 2,656 | 64,500 |
2017/07/14 | 2,633 | 2,649 | 2,623 | 2,645 | 83,500 |
2017/07/13 | 2,676 | 2,676 | 2,609 | 2,634 | 115,000 |
2017/07/12 | 2,665 | 2,680 | 2,660 | 2,667 | 96,900 |
2017/07/11 | 2,632 | 2,670 | 2,620 | 2,668 | 61,300 |
2017/07/10 | 2,658 | 2,658 | 2,611 | 2,638 | 112,500 |
2017/07/07 | 2,612 | 2,634 | 2,600 | 2,611 | 105,400 |
2017/07/06 | 2,578 | 2,625 | 2,574 | 2,621 | 89,100 |
2017/07/05 | 2,590 | 2,590 | 2,566 | 2,589 | 45,700 |
2017/07/04 | 2,599 | 2,599 | 2,575 | 2,590 | 76,700 |
2017/07/03 | 2,576 | 2,586 | 2,565 | 2,574 | 51,800 |
2017/06/30 | 2,566 | 2,570 | 2,548 | 2,567 | 66,600 |
2017/06/29 | 2,579 | 2,589 | 2,562 | 2,574 | 54,400 |
2017/06/28 | 2,570 | 2,580 | 2,553 | 2,558 | 45,500 |
2017/06/27 | 2,540 | 2,583 | 2,540 | 2,578 | 122,800 |
2017/06/26 | 2,532 | 2,543 | 2,517 | 2,540 | 52,300 |
2017/06/23 | 2,504 | 2,539 | 2,497 | 2,526 | 87,600 |
2017/06/22 | 2,532 | 2,535 | 2,511 | 2,522 | 52,300 |
2017/06/21 | 2,541 | 2,548 | 2,516 | 2,535 | 95,900 |
2017/06/20 | 2,611 | 2,614 | 2,545 | 2,547 | 135,600 |
2017/06/19 | 2,580 | 2,599 | 2,568 | 2,587 | 91,500 |
2017/06/16 | 2,614 | 2,614 | 2,565 | 2,579 | 122,000 |
2017/06/15 | 2,599 | 2,615 | 2,557 | 2,571 | 89,600 |
2017/06/14 | 2,615 | 2,628 | 2,577 | 2,590 | 97,400 |
2017/06/13 | 2,576 | 2,635 | 2,557 | 2,603 | 191,700 |
2017/06/12 | 2,517 | 2,583 | 2,437 | 2,576 | 517,700 |
2017/06/09 | 2,672 | 2,705 | 2,670 | 2,698 | 110,800 |
2017/06/08 | 2,720 | 2,722 | 2,678 | 2,685 | 102,700 |
2017/06/07 | 2,704 | 2,734 | 2,694 | 2,722 | 77,600 |
2017/06/06 | 2,775 | 2,783 | 2,706 | 2,718 | 61,600 |
2017/06/05 | 2,711 | 2,746 | 2,688 | 2,739 | 156,000 |
2017/06/02 | 2,744 | 2,753 | 2,733 | 2,744 | 92,300 |
2017/06/01 | 2,730 | 2,758 | 2,723 | 2,742 | 86,100 |
2017/05/31 | 2,715 | 2,739 | 2,702 | 2,709 | 79,200 |
2017/05/30 | 2,731 | 2,773 | 2,722 | 2,755 | 87,900 |
2017/05/29 | 2,725 | 2,765 | 2,706 | 2,751 | 71,100 |
2017/05/29 | 1 -> 1.10 分割 | ||||
2017/05/26 | 3,040 | 3,050 | 2,978 | 2,979 | 100,400 |
2017/05/25 | 2,980 | 3,060 | 2,980 | 3,040 | 97,400 |
2017/05/24 | 2,965 | 2,987 | 2,960 | 2,978 | 52,800 |
2017/05/23 | 2,914 | 2,967 | 2,914 | 2,935 | 44,900 |
2017/05/22 | 2,911 | 2,918 | 2,899 | 2,911 | 52,000 |
2017/05/19 | 2,922 | 2,922 | 2,894 | 2,912 | 72,800 |
2017/05/18 | 2,936 | 2,963 | 2,913 | 2,917 | 92,300 |
2017/05/17 | 2,914 | 2,969 | 2,897 | 2,910 | 116,900 |
2017/05/16 | 2,916 | 2,923 | 2,890 | 2,914 | 55,500 |
2017/05/15 | 2,870 | 2,903 | 2,867 | 2,901 | 85,300 |
2017/05/12 | 2,877 | 2,938 | 2,871 | 2,928 | 87,100 |
2017/05/11 | 2,916 | 2,929 | 2,870 | 2,877 | 162,100 |
2017/05/10 | 2,920 | 2,965 | 2,908 | 2,916 | 210,800 |
2017/05/09 | 2,779 | 2,879 | 2,771 | 2,870 | 282,700 |
2017/05/08 | 2,608 | 2,692 | 2,603 | 2,684 | 185,400 |
2017/05/02 | 2,584 | 2,594 | 2,548 | 2,558 | 107,300 |
2017/05/01 | 2,619 | 2,653 | 2,535 | 2,544 | 247,800 |
2017/04/28 | 2,625 | 2,727 | 2,608 | 2,719 | 141,500 |
2017/04/27 | 2,569 | 2,592 | 2,548 | 2,567 | 69,300 |
2017/04/26 | 2,610 | 2,610 | 2,583 | 2,609 | 84,300 |
2017/04/25 | 2,574 | 2,600 | 2,562 | 2,595 | 75,200 |
2017/04/24 | 2,580 | 2,599 | 2,556 | 2,586 | 51,100 |
2017/04/21 | 2,503 | 2,550 | 2,503 | 2,547 | 58,400 |
2017/04/20 | 2,520 | 2,530 | 2,500 | 2,501 | 50,000 |
2017/04/19 | 2,508 | 2,537 | 2,503 | 2,527 | 60,000 |
2017/04/18 | 2,533 | 2,545 | 2,512 | 2,527 | 49,000 |
2017/04/17 | 2,481 | 2,536 | 2,481 | 2,531 | 44,200 |
2017/04/14 | 2,536 | 2,556 | 2,465 | 2,466 | 71,800 |
2017/04/13 | 2,499 | 2,553 | 2,499 | 2,545 | 78,800 |
2017/04/12 | 2,517 | 2,517 | 2,487 | 2,501 | 78,100 |
2017/04/11 | 2,548 | 2,550 | 2,504 | 2,521 | 96,800 |
2017/04/10 | 2,614 | 2,614 | 2,552 | 2,559 | 69,200 |
2017/04/07 | 2,606 | 2,614 | 2,593 | 2,601 | 66,300 |
2017/04/06 | 2,666 | 2,679 | 2,590 | 2,596 | 60,700 |
2017/04/05 | 2,656 | 2,698 | 2,640 | 2,671 | 50,800 |
2017/04/04 | 2,664 | 2,669 | 2,637 | 2,657 | 75,300 |
2017/04/03 | 2,667 | 2,691 | 2,630 | 2,681 | 52,100 |
2017/03/31 | 2,690 | 2,712 | 2,646 | 2,646 | 111,800 |
2017/03/30 | 2,674 | 2,680 | 2,622 | 2,624 | 56,400 |
2017/03/29 | 2,708 | 2,708 | 2,639 | 2,674 | 62,700 |
2017/03/28 | 2,670 | 2,679 | 2,657 | 2,679 | 58,400 |
2017/03/27 | 2,636 | 2,654 | 2,617 | 2,641 | 58,400 |
2017/03/24 | 2,599 | 2,645 | 2,590 | 2,643 | 41,400 |
2017/03/23 | 2,584 | 2,603 | 2,580 | 2,600 | 88,600 |
2017/03/22 | 2,570 | 2,580 | 2,551 | 2,554 | 47,300 |
2017/03/21 | 2,581 | 2,591 | 2,571 | 2,580 | 32,000 |
2017/03/17 | 2,605 | 2,605 | 2,582 | 2,583 | 53,600 |
2017/03/16 | 2,565 | 2,595 | 2,560 | 2,588 | 53,400 |
2017/03/15 | 2,598 | 2,598 | 2,560 | 2,565 | 53,200 |
2017/03/14 | 2,609 | 2,609 | 2,586 | 2,598 | 61,900 |
2017/03/13 | 2,579 | 2,612 | 2,579 | 2,602 | 66,300 |
2017/03/10 | 2,570 | 2,600 | 2,561 | 2,588 | 92,200 |
2017/03/09 | 2,590 | 2,590 | 2,547 | 2,568 | 70,600 |
2017/03/08 | 2,600 | 2,605 | 2,578 | 2,586 | 43,000 |
2017/03/07 | 2,582 | 2,600 | 2,579 | 2,590 | 44,100 |
2017/03/06 | 2,600 | 2,606 | 2,582 | 2,589 | 61,000 |
2017/03/03 | 2,598 | 2,616 | 2,590 | 2,598 | 56,900 |
2017/03/02 | 2,621 | 2,621 | 2,594 | 2,601 | 79,600 |
2017/03/01 | 2,620 | 2,620 | 2,580 | 2,606 | 87,100 |
2017/02/28 | 2,588 | 2,620 | 2,579 | 2,593 | 97,400 |
2017/02/27 | 2,621 | 2,633 | 2,581 | 2,598 | 83,900 |
2017/02/24 | 2,638 | 2,664 | 2,638 | 2,640 | 79,200 |
2017/02/23 | 2,628 | 2,656 | 2,623 | 2,656 | 64,800 |
2017/02/22 | 2,630 | 2,640 | 2,606 | 2,629 | 80,600 |
2017/02/21 | 2,608 | 2,623 | 2,595 | 2,619 | 37,500 |
2017/02/20 | 2,608 | 2,625 | 2,602 | 2,614 | 30,200 |
2017/02/17 | 2,612 | 2,620 | 2,585 | 2,615 | 55,400 |
2017/02/16 | 2,614 | 2,627 | 2,596 | 2,598 | 100,100 |
2017/02/15 | 2,663 | 2,673 | 2,602 | 2,608 | 84,300 |
2017/02/14 | 2,676 | 2,688 | 2,624 | 2,630 | 110,900 |
2017/02/13 | 2,669 | 2,678 | 2,642 | 2,665 | 71,600 |
2017/02/10 | 2,621 | 2,657 | 2,615 | 2,655 | 95,000 |
2017/02/09 | 2,614 | 2,614 | 2,589 | 2,603 | 51,300 |
2017/02/08 | 2,605 | 2,624 | 2,594 | 2,607 | 58,300 |
2017/02/07 | 2,565 | 2,615 | 2,557 | 2,606 | 84,800 |
2017/02/06 | 2,543 | 2,569 | 2,519 | 2,547 | 82,600 |
2017/02/03 | 2,540 | 2,577 | 2,534 | 2,543 | 100,700 |
2017/02/02 | 2,526 | 2,545 | 2,510 | 2,523 | 78,700 |
2017/02/01 | 2,590 | 2,604 | 2,511 | 2,526 | 181,900 |
2017/01/31 | 2,614 | 2,619 | 2,592 | 2,610 | 82,800 |
2017/01/30 | 2,639 | 2,656 | 2,616 | 2,627 | 66,700 |
2017/01/27 | 2,683 | 2,683 | 2,629 | 2,636 | 62,900 |
2017/01/26 | 2,672 | 2,679 | 2,642 | 2,674 | 87,000 |
2017/01/25 | 2,653 | 2,671 | 2,626 | 2,645 | 66,800 |
2017/01/24 | 2,656 | 2,658 | 2,612 | 2,641 | 111,600 |
2017/01/23 | 2,653 | 2,685 | 2,641 | 2,664 | 75,600 |
2017/01/20 | 2,670 | 2,696 | 2,657 | 2,689 | 101,500 |
2017/01/19 | 2,686 | 2,705 | 2,668 | 2,685 | 85,200 |
2017/01/18 | 2,650 | 2,680 | 2,630 | 2,669 | 78,400 |
2017/01/17 | 2,689 | 2,691 | 2,634 | 2,649 | 81,600 |
2017/01/16 | 2,694 | 2,701 | 2,660 | 2,689 | 74,300 |
2017/01/13 | 2,668 | 2,719 | 2,668 | 2,699 | 102,200 |
2017/01/12 | 2,711 | 2,711 | 2,656 | 2,688 | 86,500 |
2017/01/11 | 2,730 | 2,736 | 2,698 | 2,700 | 92,900 |
2017/01/10 | 2,741 | 2,746 | 2,715 | 2,730 | 126,200 |
2017/01/06 | 2,721 | 2,774 | 2,720 | 2,769 | 167,700 |
2017/01/05 | 2,695 | 2,719 | 2,674 | 2,705 | 150,400 |
2017/01/04 | 2,636 | 2,688 | 2,618 | 2,681 | 172,400 |