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 |
---|---|---|---|---|---|
2018/12/28 | 2,182 | 2,182 | 2,113 | 2,134 | 107,400 |
2018/12/27 | 2,065 | 2,133 | 2,056 | 2,132 | 130,100 |
2018/12/26 | 2,018 | 2,069 | 2,018 | 2,046 | 100,000 |
2018/12/25 | 2,035 | 2,046 | 1,986 | 2,014 | 111,500 |
2018/12/21 | 2,123 | 2,123 | 2,043 | 2,096 | 149,100 |
2018/12/20 | 2,128 | 2,165 | 2,117 | 2,123 | 172,500 |
2018/12/19 | 2,142 | 2,148 | 2,081 | 2,104 | 88,600 |
2018/12/18 | 2,150 | 2,161 | 2,131 | 2,134 | 54,300 |
2018/12/17 | 2,146 | 2,180 | 2,129 | 2,176 | 69,600 |
2018/12/14 | 2,176 | 2,190 | 2,143 | 2,144 | 93,200 |
2018/12/13 | 2,153 | 2,186 | 2,150 | 2,176 | 73,200 |
2018/12/12 | 2,132 | 2,169 | 2,121 | 2,152 | 109,300 |
2018/12/11 | 2,140 | 2,146 | 2,118 | 2,133 | 69,200 |
2018/12/10 | 2,175 | 2,190 | 2,143 | 2,144 | 90,600 |
2018/12/07 | 2,191 | 2,206 | 2,164 | 2,181 | 81,800 |
2018/12/06 | 2,186 | 2,191 | 2,167 | 2,191 | 114,600 |
2018/12/05 | 2,187 | 2,218 | 2,166 | 2,204 | 108,300 |
2018/12/04 | 2,298 | 2,299 | 2,227 | 2,237 | 94,900 |
2018/12/03 | 2,270 | 2,298 | 2,250 | 2,296 | 62,300 |
2018/11/30 | 2,241 | 2,264 | 2,231 | 2,258 | 87,200 |
2018/11/29 | 2,243 | 2,255 | 2,218 | 2,232 | 49,800 |
2018/11/28 | 2,220 | 2,237 | 2,203 | 2,231 | 74,000 |
2018/11/27 | 2,212 | 2,225 | 2,192 | 2,221 | 69,800 |
2018/11/26 | 2,179 | 2,210 | 2,179 | 2,205 | 51,500 |
2018/11/22 | 2,148 | 2,189 | 2,136 | 2,184 | 46,100 |
2018/11/21 | 2,172 | 2,175 | 2,149 | 2,162 | 70,500 |
2018/11/20 | 2,156 | 2,188 | 2,149 | 2,187 | 80,100 |
2018/11/19 | 2,137 | 2,168 | 2,126 | 2,161 | 50,500 |
2018/11/16 | 2,141 | 2,160 | 2,123 | 2,137 | 62,000 |
2018/11/15 | 2,094 | 2,154 | 2,094 | 2,154 | 77,500 |
2018/11/14 | 2,082 | 2,112 | 2,065 | 2,105 | 86,500 |
2018/11/13 | 2,102 | 2,118 | 2,074 | 2,082 | 117,900 |
2018/11/12 | 2,102 | 2,126 | 2,085 | 2,124 | 100,100 |
2018/11/09 | 2,106 | 2,146 | 2,101 | 2,127 | 153,700 |
2018/11/08 | 2,048 | 2,103 | 2,046 | 2,097 | 146,500 |
2018/11/07 | 2,013 | 2,030 | 2,002 | 2,007 | 135,700 |
2018/11/06 | 2,002 | 2,032 | 2,002 | 2,011 | 118,200 |
2018/11/05 | 2,030 | 2,051 | 2,012 | 2,013 | 131,800 |
2018/11/02 | 2,075 | 2,100 | 2,021 | 2,030 | 179,000 |
2018/11/01 | 2,100 | 2,119 | 2,065 | 2,074 | 144,400 |
2018/10/31 | 2,110 | 2,138 | 2,102 | 2,107 | 155,800 |
2018/10/30 | 2,109 | 2,170 | 2,105 | 2,160 | 323,000 |
2018/10/29 | 2,117 | 2,146 | 2,092 | 2,109 | 118,900 |
2018/10/26 | 2,120 | 2,140 | 2,095 | 2,121 | 125,200 |
2018/10/25 | 2,159 | 2,176 | 2,114 | 2,118 | 105,700 |
2018/10/24 | 2,148 | 2,185 | 2,119 | 2,176 | 158,000 |
2018/10/23 | 2,249 | 2,249 | 2,197 | 2,198 | 101,800 |
2018/10/22 | 2,224 | 2,291 | 2,224 | 2,282 | 76,200 |
2018/10/19 | 2,241 | 2,256 | 2,231 | 2,250 | 84,000 |
2018/10/18 | 2,273 | 2,276 | 2,236 | 2,258 | 105,400 |
2018/10/17 | 2,249 | 2,291 | 2,240 | 2,283 | 90,800 |
2018/10/16 | 2,218 | 2,239 | 2,211 | 2,233 | 92,600 |
2018/10/15 | 2,251 | 2,256 | 2,215 | 2,218 | 91,400 |
2018/10/12 | 2,300 | 2,300 | 2,252 | 2,253 | 108,600 |
2018/10/11 | 2,301 | 2,339 | 2,282 | 2,301 | 141,500 |
2018/10/10 | 2,349 | 2,394 | 2,346 | 2,375 | 128,100 |
2018/10/09 | 2,361 | 2,366 | 2,306 | 2,316 | 143,300 |
2018/10/05 | 2,371 | 2,406 | 2,371 | 2,400 | 62,400 |
2018/10/04 | 2,392 | 2,398 | 2,368 | 2,391 | 54,800 |
2018/10/03 | 2,400 | 2,409 | 2,376 | 2,376 | 107,800 |
2018/10/02 | 2,369 | 2,392 | 2,358 | 2,371 | 74,400 |
2018/10/01 | 2,375 | 2,399 | 2,361 | 2,366 | 55,200 |
2018/09/28 | 2,386 | 2,410 | 2,366 | 2,395 | 95,200 |
2018/09/27 | 2,412 | 2,430 | 2,358 | 2,360 | 101,100 |
2018/09/26 | 2,430 | 2,440 | 2,396 | 2,423 | 82,900 |
2018/09/25 | 2,399 | 2,432 | 2,373 | 2,432 | 139,200 |
2018/09/21 | 2,363 | 2,402 | 2,347 | 2,383 | 115,800 |
2018/09/20 | 2,374 | 2,379 | 2,344 | 2,363 | 66,300 |
2018/09/19 | 2,354 | 2,385 | 2,328 | 2,366 | 90,700 |
2018/09/18 | 2,276 | 2,365 | 2,276 | 2,355 | 80,500 |
2018/09/14 | 2,294 | 2,311 | 2,273 | 2,275 | 130,600 |
2018/09/13 | 2,248 | 2,302 | 2,248 | 2,297 | 79,900 |
2018/09/12 | 2,259 | 2,272 | 2,228 | 2,247 | 97,100 |
2018/09/11 | 2,222 | 2,274 | 2,215 | 2,269 | 66,600 |
2018/09/10 | 2,290 | 2,290 | 2,250 | 2,252 | 112,800 |
2018/09/07 | 2,181 | 2,290 | 2,181 | 2,290 | 137,300 |
2018/09/06 | 2,210 | 2,212 | 2,179 | 2,182 | 130,100 |
2018/09/05 | 2,228 | 2,229 | 2,201 | 2,219 | 90,000 |
2018/09/04 | 2,201 | 2,229 | 2,193 | 2,210 | 114,500 |
2018/09/03 | 2,221 | 2,224 | 2,175 | 2,189 | 123,200 |
2018/08/31 | 2,238 | 2,271 | 2,235 | 2,235 | 113,100 |
2018/08/30 | 2,270 | 2,281 | 2,235 | 2,245 | 159,400 |
2018/08/29 | 2,266 | 2,300 | 2,266 | 2,279 | 57,800 |
2018/08/28 | 2,284 | 2,313 | 2,284 | 2,290 | 62,400 |
2018/08/27 | 2,254 | 2,289 | 2,254 | 2,281 | 69,600 |
2018/08/24 | 2,328 | 2,328 | 2,268 | 2,281 | 39,700 |
2018/08/23 | 2,295 | 2,312 | 2,279 | 2,285 | 41,800 |
2018/08/22 | 2,254 | 2,296 | 2,253 | 2,295 | 69,300 |
2018/08/21 | 2,253 | 2,285 | 2,253 | 2,277 | 55,900 |
2018/08/20 | 2,289 | 2,294 | 2,247 | 2,252 | 79,600 |
2018/08/17 | 2,300 | 2,304 | 2,274 | 2,298 | 63,100 |
2018/08/16 | 2,313 | 2,329 | 2,280 | 2,315 | 89,000 |
2018/08/15 | 2,314 | 2,340 | 2,298 | 2,316 | 113,000 |
2018/08/14 | 2,250 | 2,313 | 2,241 | 2,311 | 81,700 |
2018/08/13 | 2,301 | 2,318 | 2,263 | 2,276 | 85,100 |
2018/08/10 | 2,281 | 2,333 | 2,250 | 2,309 | 160,000 |
2018/08/09 | 2,266 | 2,298 | 2,264 | 2,271 | 93,000 |
2018/08/08 | 2,298 | 2,313 | 2,262 | 2,266 | 225,200 |
2018/08/07 | 2,367 | 2,394 | 2,312 | 2,323 | 170,400 |
2018/08/06 | 2,453 | 2,507 | 2,441 | 2,441 | 84,600 |
2018/08/03 | 2,487 | 2,519 | 2,470 | 2,503 | 116,500 |
2018/08/02 | 2,513 | 2,556 | 2,489 | 2,512 | 143,100 |
2018/08/01 | 2,473 | 2,550 | 2,469 | 2,524 | 226,200 |
2018/07/31 | 2,475 | 2,575 | 2,426 | 2,434 | 408,600 |
2018/07/30 | 2,475 | 2,541 | 2,460 | 2,525 | 203,000 |
2018/07/27 | 2,419 | 2,468 | 2,419 | 2,463 | 103,000 |
2018/07/26 | 2,372 | 2,431 | 2,360 | 2,419 | 71,700 |
2018/07/25 | 2,359 | 2,401 | 2,358 | 2,361 | 89,300 |
2018/07/24 | 2,367 | 2,393 | 2,367 | 2,382 | 47,700 |
2018/07/23 | 2,352 | 2,387 | 2,350 | 2,359 | 42,800 |
2018/07/20 | 2,343 | 2,375 | 2,343 | 2,359 | 31,300 |
2018/07/19 | 2,354 | 2,368 | 2,330 | 2,345 | 49,400 |
2018/07/18 | 2,373 | 2,385 | 2,356 | 2,361 | 53,000 |
2018/07/17 | 2,353 | 2,384 | 2,346 | 2,362 | 152,900 |
2018/07/13 | 2,332 | 2,348 | 2,312 | 2,346 | 71,500 |
2018/07/12 | 2,396 | 2,403 | 2,327 | 2,328 | 100,800 |
2018/07/11 | 2,353 | 2,380 | 2,336 | 2,365 | 90,600 |
2018/07/10 | 2,429 | 2,443 | 2,357 | 2,357 | 172,400 |
2018/07/09 | 2,376 | 2,394 | 2,365 | 2,394 | 86,000 |
2018/07/06 | 2,366 | 2,385 | 2,336 | 2,374 | 104,400 |
2018/07/05 | 2,375 | 2,385 | 2,355 | 2,361 | 146,000 |
2018/07/04 | 2,355 | 2,388 | 2,355 | 2,375 | 151,300 |
2018/07/03 | 2,295 | 2,346 | 2,286 | 2,315 | 180,000 |
2018/07/02 | 2,303 | 2,327 | 2,284 | 2,285 | 183,400 |
2018/06/29 | 2,275 | 2,335 | 2,247 | 2,310 | 250,700 |
2018/06/28 | 2,255 | 2,263 | 2,211 | 2,239 | 97,100 |
2018/06/27 | 2,231 | 2,246 | 2,204 | 2,236 | 99,800 |
2018/06/26 | 2,171 | 2,212 | 2,165 | 2,210 | 82,900 |
2018/06/25 | 2,173 | 2,189 | 2,163 | 2,171 | 101,800 |
2018/06/22 | 2,150 | 2,170 | 2,138 | 2,159 | 124,800 |
2018/06/21 | 2,191 | 2,205 | 2,152 | 2,157 | 148,500 |
2018/06/20 | 2,173 | 2,215 | 2,173 | 2,215 | 201,500 |
2018/06/19 | 2,239 | 2,254 | 2,219 | 2,223 | 197,900 |
2018/06/18 | 2,278 | 2,281 | 2,250 | 2,269 | 112,400 |
2018/06/15 | 2,341 | 2,347 | 2,292 | 2,294 | 230,100 |
2018/06/14 | 2,380 | 2,382 | 2,326 | 2,336 | 153,800 |
2018/06/13 | 2,379 | 2,395 | 2,365 | 2,376 | 94,900 |
2018/06/12 | 2,381 | 2,383 | 2,329 | 2,358 | 223,900 |
2018/06/11 | 2,410 | 2,421 | 2,378 | 2,380 | 97,000 |
2018/06/08 | 2,376 | 2,406 | 2,371 | 2,386 | 152,100 |
2018/06/07 | 2,389 | 2,408 | 2,378 | 2,400 | 100,900 |
2018/06/06 | 2,415 | 2,415 | 2,381 | 2,390 | 111,600 |
2018/06/05 | 2,442 | 2,446 | 2,412 | 2,422 | 124,300 |
2018/06/04 | 2,442 | 2,454 | 2,419 | 2,438 | 118,200 |
2018/06/01 | 2,450 | 2,458 | 2,411 | 2,439 | 111,600 |
2018/05/31 | 2,522 | 2,523 | 2,464 | 2,477 | 178,000 |
2018/05/30 | 2,566 | 2,567 | 2,506 | 2,522 | 122,300 |
2018/05/29 | 2,588 | 2,600 | 2,566 | 2,579 | 84,400 |
2018/05/29 | 1 -> 1.25 分割 | ||||
2018/05/28 | 3,225 | 3,255 | 3,185 | 3,200 | 72,900 |
2018/05/25 | 3,250 | 3,260 | 3,230 | 3,245 | 37,100 |
2018/05/24 | 3,285 | 3,315 | 3,250 | 3,255 | 78,200 |
2018/05/23 | 3,220 | 3,260 | 3,210 | 3,230 | 61,400 |
2018/05/22 | 3,280 | 3,285 | 3,230 | 3,230 | 78,900 |
2018/05/21 | 3,290 | 3,320 | 3,280 | 3,280 | 45,600 |
2018/05/18 | 3,275 | 3,300 | 3,260 | 3,290 | 54,100 |
2018/05/17 | 3,270 | 3,310 | 3,255 | 3,285 | 47,900 |
2018/05/16 | 3,280 | 3,290 | 3,260 | 3,265 | 49,000 |
2018/05/15 | 3,260 | 3,325 | 3,250 | 3,290 | 53,900 |
2018/05/14 | 3,210 | 3,290 | 3,205 | 3,255 | 85,200 |
2018/05/11 | 3,170 | 3,365 | 3,170 | 3,285 | 134,600 |
2018/05/10 | 3,240 | 3,240 | 3,165 | 3,165 | 64,600 |
2018/05/09 | 3,250 | 3,260 | 3,200 | 3,245 | 100,800 |
2018/05/08 | 3,230 | 3,280 | 3,180 | 3,270 | 107,600 |
2018/05/07 | 3,175 | 3,220 | 3,150 | 3,215 | 82,300 |
2018/05/02 | 3,100 | 3,180 | 3,010 | 3,165 | 141,000 |
2018/05/01 | 3,400 | 3,400 | 3,125 | 3,125 | 222,900 |
2018/04/27 | 3,320 | 3,330 | 3,270 | 3,330 | 99,500 |
2018/04/26 | 3,235 | 3,300 | 3,225 | 3,280 | 160,000 |
2018/04/25 | 3,180 | 3,235 | 3,180 | 3,205 | 130,800 |
2018/04/24 | 3,175 | 3,190 | 3,140 | 3,180 | 89,200 |
2018/04/23 | 3,200 | 3,220 | 3,165 | 3,170 | 82,800 |
2018/04/20 | 3,165 | 3,210 | 3,160 | 3,190 | 111,700 |
2018/04/19 | 3,155 | 3,190 | 3,140 | 3,155 | 116,100 |
2018/04/18 | 3,190 | 3,215 | 3,130 | 3,155 | 93,400 |
2018/04/17 | 3,180 | 3,235 | 3,175 | 3,190 | 105,200 |
2018/04/16 | 3,085 | 3,195 | 3,065 | 3,190 | 104,400 |
2018/04/13 | 3,100 | 3,105 | 3,025 | 3,070 | 163,600 |
2018/04/12 | 3,105 | 3,115 | 3,080 | 3,095 | 64,200 |
2018/04/11 | 3,090 | 3,115 | 3,070 | 3,100 | 94,500 |
2018/04/10 | 3,095 | 3,125 | 3,065 | 3,095 | 81,900 |
2018/04/09 | 3,100 | 3,120 | 3,080 | 3,100 | 103,200 |
2018/04/06 | 3,075 | 3,140 | 3,075 | 3,100 | 120,200 |
2018/04/05 | 3,035 | 3,100 | 3,010 | 3,080 | 92,200 |
2018/04/04 | 2,992 | 3,075 | 2,970 | 3,055 | 136,300 |
2018/04/03 | 2,998 | 3,020 | 2,975 | 2,992 | 64,600 |
2018/04/02 | 3,045 | 3,045 | 2,980 | 2,985 | 73,100 |
2018/03/30 | 3,015 | 3,065 | 2,991 | 3,060 | 149,100 |
2018/03/29 | 3,000 | 3,010 | 2,958 | 2,987 | 96,800 |
2018/03/28 | 2,914 | 2,997 | 2,905 | 2,996 | 110,800 |
2018/03/27 | 2,890 | 2,937 | 2,881 | 2,925 | 127,200 |
2018/03/26 | 2,902 | 2,920 | 2,838 | 2,873 | 95,200 |
2018/03/23 | 2,900 | 2,925 | 2,879 | 2,891 | 87,900 |
2018/03/22 | 2,917 | 2,947 | 2,876 | 2,927 | 117,400 |
2018/03/20 | 2,892 | 2,933 | 2,877 | 2,924 | 102,300 |
2018/03/19 | 2,867 | 2,913 | 2,867 | 2,890 | 94,100 |
2018/03/16 | 2,909 | 2,909 | 2,840 | 2,849 | 156,100 |
2018/03/15 | 2,902 | 2,923 | 2,860 | 2,909 | 142,600 |
2018/03/14 | 2,976 | 2,990 | 2,911 | 2,917 | 125,000 |
2018/03/13 | 2,906 | 3,015 | 2,906 | 3,000 | 130,500 |
2018/03/12 | 2,890 | 2,908 | 2,865 | 2,906 | 68,400 |
2018/03/09 | 2,928 | 2,937 | 2,865 | 2,887 | 146,700 |
2018/03/08 | 2,926 | 2,950 | 2,897 | 2,923 | 97,100 |
2018/03/07 | 2,904 | 2,956 | 2,904 | 2,923 | 81,200 |
2018/03/06 | 2,882 | 2,930 | 2,882 | 2,898 | 93,200 |
2018/03/05 | 2,851 | 2,888 | 2,851 | 2,877 | 82,700 |
2018/03/02 | 2,813 | 2,878 | 2,813 | 2,873 | 97,600 |
2018/03/01 | 2,872 | 2,878 | 2,839 | 2,849 | 80,100 |
2018/02/28 | 2,873 | 2,936 | 2,873 | 2,903 | 116,900 |
2018/02/27 | 2,884 | 2,899 | 2,856 | 2,885 | 80,000 |
2018/02/26 | 2,851 | 2,887 | 2,842 | 2,875 | 60,300 |
2018/02/23 | 2,830 | 2,861 | 2,824 | 2,852 | 58,200 |
2018/02/22 | 2,844 | 2,868 | 2,831 | 2,834 | 57,100 |
2018/02/21 | 2,885 | 2,921 | 2,875 | 2,894 | 102,200 |
2018/02/20 | 2,853 | 2,889 | 2,844 | 2,883 | 71,900 |
2018/02/19 | 2,801 | 2,862 | 2,801 | 2,857 | 88,200 |
2018/02/16 | 2,706 | 2,789 | 2,705 | 2,779 | 109,500 |
2018/02/15 | 2,795 | 2,795 | 2,695 | 2,695 | 155,400 |
2018/02/14 | 2,819 | 2,830 | 2,754 | 2,759 | 173,100 |
2018/02/13 | 2,858 | 2,885 | 2,806 | 2,815 | 190,500 |
2018/02/09 | 2,792 | 2,820 | 2,773 | 2,808 | 160,800 |
2018/02/08 | 2,778 | 2,855 | 2,764 | 2,842 | 176,300 |
2018/02/07 | 2,809 | 2,860 | 2,761 | 2,788 | 344,600 |
2018/02/06 | 2,800 | 2,845 | 2,711 | 2,835 | 343,100 |
2018/02/05 | 2,726 | 2,771 | 2,725 | 2,754 | 112,000 |
2018/02/02 | 2,745 | 2,747 | 2,689 | 2,739 | 183,300 |
2018/02/01 | 2,778 | 2,799 | 2,757 | 2,765 | 105,300 |
2018/01/31 | 2,830 | 2,849 | 2,757 | 2,777 | 188,200 |
2018/01/30 | 2,807 | 2,819 | 2,768 | 2,783 | 92,000 |
2018/01/29 | 2,822 | 2,854 | 2,806 | 2,844 | 91,400 |
2018/01/26 | 2,791 | 2,841 | 2,784 | 2,797 | 84,100 |
2018/01/25 | 2,804 | 2,830 | 2,783 | 2,817 | 76,800 |
2018/01/24 | 2,766 | 2,824 | 2,758 | 2,815 | 81,300 |
2018/01/23 | 2,767 | 2,781 | 2,752 | 2,755 | 60,800 |
2018/01/22 | 2,766 | 2,766 | 2,744 | 2,756 | 62,500 |
2018/01/19 | 2,773 | 2,779 | 2,751 | 2,771 | 80,100 |
2018/01/18 | 2,818 | 2,822 | 2,767 | 2,769 | 102,300 |
2018/01/17 | 2,803 | 2,825 | 2,800 | 2,803 | 66,900 |
2018/01/16 | 2,829 | 2,843 | 2,814 | 2,818 | 50,500 |
2018/01/15 | 2,799 | 2,809 | 2,793 | 2,798 | 46,300 |
2018/01/12 | 2,853 | 2,880 | 2,789 | 2,790 | 107,700 |
2018/01/11 | 2,870 | 2,881 | 2,853 | 2,871 | 96,000 |
2018/01/10 | 2,916 | 2,931 | 2,877 | 2,892 | 145,800 |
2018/01/09 | 2,950 | 2,950 | 2,912 | 2,921 | 94,100 |
2018/01/05 | 2,958 | 2,965 | 2,922 | 2,961 | 58,000 |
2018/01/04 | 2,940 | 2,968 | 2,931 | 2,958 | 82,600 |