9511 沖縄電力(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,840	2,840	2,790	2,790	10,100	729.03
1995-12-28	2,820	2,840	2,820	2,840	4,800	742.10
1995-12-27	2,850	2,850	2,820	2,820	7,900	736.87
1995-12-26	2,860	2,860	2,860	2,860	1,300	747.33
1995-12-25	2,820	2,900	2,820	2,900	3,300	757.78
1995-12-22	2,860	2,860	2,820	2,820	7,300	736.87
1995-12-21	2,840	2,860	2,820	2,860	5,100	747.33
1995-12-20	2,820	2,840	2,820	2,840	24,300	742.10
1995-12-19	2,820	2,820	2,810	2,820	8,500	736.87
1995-12-18	2,800	2,800	2,790	2,800	4,200	731.65
1995-12-15	2,800	2,810	2,800	2,810	1,000	734.26
1995-12-14	2,700	2,800	2,700	2,800	10,900	731.65
1995-12-13	2,780	2,810	2,770	2,770	2,400	723.81
1995-12-12	2,780	2,780	2,780	2,780	4,700	726.42
1995-12-11	2,810	2,810	2,670	2,700	15,200	705.52
1995-12-08	2,790	2,790	2,780	2,780	900	726.42
1995-12-07	2,800	2,840	2,790	2,830	7,100	739.49
1995-12-06	2,770	2,770	2,770	2,770	500	723.81
1995-12-05	2,810	2,810	2,770	2,770	900	723.81
1995-12-04	2,810	2,810	2,810	2,810	800	734.26
1995-12-01	2,810	2,810	2,810	2,810	1,900	734.26
1995-11-30	2,800	2,810	2,800	2,810	1,200	734.26
1995-11-29	2,830	2,830	2,790	2,800	6,500	731.65
1995-11-28	2,790	2,790	2,790	2,790	1,000	729.03
1995-11-27	2,790	2,790	2,790	2,790	100	729.03
1995-11-24	2,790	2,790	2,770	2,770	900	723.81
1995-11-22	2,770	2,810	2,770	2,810	2,200	734.26
1995-11-21	2,900	2,900	2,860	2,860	8,700	747.33
1995-11-20	2,900	2,900	2,880	2,880	800	752.55
1995-11-17	2,780	2,850	2,750	2,850	13,800	744.71
1995-11-16	2,800	2,850	2,780	2,780	600	726.42
1995-11-15	2,850	2,850	2,840	2,850	10,300	744.71
1995-11-14	2,870	2,870	2,840	2,850	17,400	744.71
1995-11-13	2,850	2,890	2,810	2,890	9,000	755.16
1995-11-10	2,900	2,900	2,900	2,900	5,800	757.78
1995-11-09	2,940	2,950	2,920	2,920	16,000	763
1995-11-08	2,900	2,900	2,900	2,900	200	757.78
1995-11-07	2,850	2,900	2,850	2,890	1,900	755.16
1995-11-06	2,900	2,900	2,890	2,900	5,100	757.78
1995-11-02	2,880	2,890	2,870	2,890	2,000	755.16
1995-11-01	2,860	2,860	2,860	2,860	800	747.33
1995-10-31	2,850	2,860	2,850	2,860	5,100	747.33
1995-10-30	2,850	2,850	2,850	2,850	1,000	744.71
1995-10-27	2,900	2,900	2,900	2,900	200	757.78
1995-10-26	2,880	2,880	2,850	2,850	1,100	744.71
1995-10-25	2,890	2,890	2,890	2,890	8,000	755.16
1995-10-24	2,910	2,920	2,900	2,900	13,300	757.78
1995-10-23	2,950	2,950	2,910	2,910	400	760.39
1995-10-20	2,990	2,990	2,990	2,990	300	781.29
1995-10-19	2,910	3,000	2,910	3,000	7,500	783.91
1995-10-18	2,920	2,950	2,910	2,950	5,600	770.84
1995-10-17	2,990	2,990	2,910	2,910	500	760.39
1995-10-16	2,990	2,990	2,990	2,990	200	781.29
1995-10-13	2,980	3,000	2,980	3,000	800	783.91
1995-10-12	2,970	2,970	2,970	2,970	100	776.07
1995-10-11	2,970	2,970	2,970	2,970	8,300	776.07
1995-10-09	2,970	2,970	2,970	2,970	400	776.07
1995-10-06	3,000	3,010	2,970	3,010	14,500	786.52
1995-10-05	3,000	3,000	2,960	2,970	1,700	776.07
1995-10-04	2,910	2,910	2,910	2,910	200	760.39
1995-10-03	3,040	3,040	3,030	3,030	2,100	791.75
1995-10-02	3,050	3,050	3,030	3,030	14,700	791.75
1995-09-29	3,050	3,050	3,050	3,050	1,100	796.97
1995-09-28	3,000	3,000	3,000	3,000	2,300	783.91
1995-09-27	3,000	3,000	3,000	3,000	200	783.91
1995-09-26	2,950	3,000	2,950	3,000	1,100	783.91
1995-09-25	2,960	3,090	2,960	3,000	5,800	776.15
1995-09-22	3,070	3,070	3,060	3,060	2,400	791.67
1995-09-21	3,070	3,070	3,070	3,070	3,900	794.26
1995-09-20	3,080	3,080	3,070	3,070	3,300	794.26
1995-09-19	3,100	3,100	3,070	3,070	1,400	794.26
1995-09-18	3,060	3,070	3,060	3,070	5,100	794.26
1995-09-14	2,990	3,050	2,980	3,050	20,000	789.08
1995-09-13	2,990	3,030	2,980	2,980	1,200	770.97
1995-09-12	3,050	3,050	3,000	3,050	14,100	789.08
1995-09-11	2,960	3,000	2,960	2,990	8,200	773.56
1995-09-08	2,960	2,960	2,860	2,860	2,400	739.93
1995-09-07	2,800	2,820	2,800	2,820	1,700	729.58
1995-09-06	2,910	2,910	2,900	2,900	6,600	750.27
1995-09-05	2,900	2,910	2,900	2,900	1,600	750.27
1995-09-04	2,960	2,960	2,900	2,900	2,900	750.27
1995-09-01	2,900	2,900	2,900	2,900	1,800	750.27
1995-08-31	2,900	2,920	2,900	2,900	600	750.27
1995-08-30	2,900	2,930	2,900	2,930	1,100	758.04
1995-08-29	2,900	2,900	2,900	2,900	1,700	750.27
1995-08-28	2,930	2,930	2,920	2,920	12,600	755.45
1995-08-25	2,940	2,940	2,930	2,930	3,100	758.04
1995-08-24	2,930	2,940	2,930	2,940	3,200	760.62
1995-08-23	2,930	2,940	2,920	2,930	23,800	758.04
1995-08-22	2,850	2,900	2,850	2,900	3,300	750.27
1995-08-21	2,800	2,850	2,800	2,850	2,700	737.34
1995-08-18	2,940	2,950	2,900	2,900	900	750.27
1995-08-17	3,100	3,100	3,080	3,080	4,300	796.84
1995-08-16	2,950	3,100	2,950	3,100	7,100	802.02
1995-08-15	2,860	3,000	2,860	3,000	4,800	776.15
1995-08-14	2,800	2,860	2,800	2,860	1,200	739.93
1995-08-11	2,810	2,820	2,800	2,800	4,600	724.40
1995-08-10	2,830	2,830	2,810	2,810	5,600	726.99
1995-08-09	2,770	2,770	2,770	2,770	1,600	716.64
1995-08-08	2,770	2,770	2,770	2,770	1,200	716.64
1995-08-07	2,750	2,770	2,750	2,770	1,100	716.64
1995-08-04	2,830	2,830	2,810	2,820	7,400	729.58
1995-08-03	2,860	2,860	2,830	2,830	11,500	732.16
1995-08-02	2,760	2,830	2,760	2,830	3,100	732.16
1995-08-01	2,760	2,760	2,750	2,760	1,900	714.05
1995-07-31	2,750	2,760	2,750	2,760	1,100	714.05
1995-07-28	2,750	2,760	2,740	2,750	19,500	711.47
1995-07-27	2,750	2,750	2,740	2,750	4,000	711.47
1995-07-26	2,750	2,750	2,700	2,750	12,400	711.47
1995-07-25	2,750	2,750	2,750	2,750	24,100	711.47
1995-07-24	2,750	2,750	2,740	2,750	20,700	711.47
1995-07-21	2,750	2,750	2,750	2,750	3,400	711.47
1995-07-20	2,750	2,750	2,740	2,750	1,200	711.47
1995-07-19	2,750	2,750	2,740	2,750	2,300	711.47
1995-07-18	2,750	2,750	2,750	2,750	30,200	711.47
1995-07-17	2,750	2,750	2,740	2,750	22,900	711.47
1995-07-14	2,740	2,750	2,740	2,740	27,900	708.88
1995-07-13	2,740	2,740	2,680	2,740	42,900	708.88
1995-07-12	2,700	2,710	2,700	2,700	34,800	698.53
1995-07-11	2,700	2,700	2,690	2,700	29,000	698.53
1995-07-10	2,720	2,730	2,700	2,700	8,800	698.53
1995-07-07	2,720	2,760	2,720	2,750	68,100	711.47
1995-07-06	2,720	2,720	2,700	2,700	12,200	698.53
1995-07-05	2,730	2,740	2,700	2,740	17,700	708.88
1995-07-04	2,700	2,740	2,690	2,740	77,800	708.88
1995-07-03	2,600	2,740	2,600	2,700	70,600	698.53
1995-06-30	2,490	2,530	2,490	2,530	134,500	654.55
1995-06-29	2,410	2,450	2,360	2,450	18,700	633.85
1995-06-28	2,450	2,450	2,440	2,450	12,800	633.85
1995-06-27	2,450	2,450	2,440	2,450	14,800	633.85
1995-06-26	2,440	2,450	2,440	2,450	2,900	633.85
1995-06-23	2,480	2,480	2,440	2,440	66,100	631.27
1995-06-22	2,480	2,490	2,480	2,480	2,300	641.61
1995-06-21	2,460	2,480	2,460	2,460	9,100	636.44
1995-06-20	2,480	2,480	2,460	2,460	900	636.44
1995-06-19	2,500	2,500	2,450	2,490	3,600	644.20
1995-06-16	2,530	2,550	2,490	2,490	263,100	644.20
1995-06-15	2,510	2,520	2,500	2,520	23,300	651.96
1995-06-14	2,530	2,530	2,510	2,510	600	649.38
1995-06-13	2,560	2,570	2,550	2,550	9,200	659.72
1995-06-12	2,560	2,560	2,560	2,560	3,300	662.31
1995-06-09	2,570	2,570	2,560	2,570	3,400	664.90
1995-06-08	2,560	2,560	2,560	2,560	400	662.31
1995-06-07	2,560	2,560	2,560	2,560	700	662.31
1995-06-06	2,560	2,600	2,560	2,570	2,600	664.90
1995-06-05	2,570	2,600	2,550	2,550	3,200	659.72
1995-06-02	2,600	2,600	2,580	2,580	8,800	667.49
1995-06-01	2,570	2,610	2,570	2,600	9,000	672.66
1995-05-31	2,600	2,600	2,570	2,570	6,200	664.90
1995-05-30	2,590	2,600	2,590	2,600	2,300	672.66
1995-05-29	2,600	2,600	2,600	2,600	3,800	672.66
1995-05-26	2,630	2,630	2,600	2,600	10,500	672.66
1995-05-25	2,650	2,650	2,650	2,650	200	685.60
1995-05-24	2,680	2,680	2,660	2,670	8,900	690.77
1995-05-23	2,730	2,730	2,690	2,690	500	695.94
1995-05-22	2,740	2,740	2,720	2,730	900	706.29
1995-05-19	2,700	2,700	2,650	2,650	4,000	685.60
1995-05-18	2,690	2,750	2,650	2,740	7,200	708.88
1995-05-17	2,650	2,650	2,650	2,650	700	685.60
1995-05-16	2,640	2,640	2,610	2,610	1,100	675.25
1995-05-15	2,610	2,650	2,610	2,610	2,000	675.25
1995-05-12	2,650	2,650	2,650	2,650	400	685.60
1995-05-11	2,680	2,700	2,650	2,700	10,700	698.53
1995-05-10	2,680	2,680	2,680	2,680	800	693.36
1995-05-09	2,650	2,680	2,650	2,650	2,700	685.60
1995-05-08	2,660	2,680	2,660	2,660	2,500	688.18
1995-05-02	2,650	2,650	2,650	2,650	5,500	685.60
1995-05-01	2,700	2,700	2,650	2,650	10,900	685.60
1995-04-28	2,600	2,700	2,600	2,700	4,800	698.53
1995-04-27	2,700	2,700	2,700	2,700	1,000	698.53
1995-04-26	2,720	2,720	2,670	2,700	3,900	698.53
1995-04-25	2,720	2,720	2,700	2,720	2,800	703.71
1995-04-24	2,750	2,750	2,700	2,700	10,500	698.53
1995-04-21	2,780	2,780	2,760	2,760	1,700	714.05
1995-04-20	2,790	2,800	2,780	2,800	1,600	724.40
1995-04-19	2,780	2,800	2,720	2,720	7,700	703.71
1995-04-18	2,850	2,850	2,800	2,800	1,200	724.40
1995-04-17	2,800	2,850	2,770	2,850	6,200	737.34
1995-04-14	2,810	2,810	2,760	2,760	1,800	714.05
1995-04-13	2,810	2,810	2,800	2,810	4,400	726.99
1995-04-12	2,800	2,840	2,800	2,840	2,700	734.75
1995-04-11	2,840	2,840	2,800	2,840	7,000	734.75
1995-04-10	2,840	2,840	2,840	2,840	1,500	734.75
1995-04-07	2,850	2,850	2,840	2,840	2,000	734.75
1995-04-06	2,850	2,850	2,850	2,850	700	737.34
1995-04-05	2,850	2,850	2,850	2,850	900	737.34
1995-04-04	2,850	2,860	2,850	2,850	1,800	737.34
1995-04-03	2,850	2,850	2,810	2,850	3,100	737.34
1995-03-31	2,750	2,850	2,750	2,850	7,100	737.34
1995-03-30	2,750	2,750	2,730	2,750	9,700	711.47
1995-03-29	2,740	2,750	2,740	2,750	2,800	711.47
1995-03-28	2,670	2,750	2,670	2,750	400	711.47
1995-03-27	2,690	2,760	2,690	2,760	500	714.05
1995-03-24	2,650	2,690	2,650	2,690	1,000	695.94
1995-03-23	2,650	2,650	2,650	2,650	1,100	685.60
1995-03-22	2,610	2,670	2,610	2,650	13,200	685.60
1995-03-17	2,880	2,880	2,880	2,880	100	745.10
1995-03-16	2,900	2,900	2,900	2,900	1,500	750.27
1995-03-15	2,900	2,900	2,900	2,900	700	750.27
1995-03-14	2,900	2,900	2,870	2,900	20,800	750.27
1995-03-13	2,850	2,900	2,850	2,900	15,700	750.27
1995-03-10	2,820	2,840	2,800	2,810	15,400	726.99
1995-03-09	2,820	2,820	2,810	2,810	900	726.99
1995-03-08	2,760	2,840	2,760	2,830	1,600	732.16
1995-03-07	2,750	2,750	2,730	2,730	1,700	706.29
1995-03-06	2,730	2,730	2,690	2,690	3,200	695.94
1995-03-03	2,690	2,750	2,690	2,730	6,300	706.29
1995-03-02	2,750	2,750	2,730	2,730	700	706.29
1995-03-01	2,730	2,730	2,650	2,650	1,500	685.60
1995-02-28	2,650	2,660	2,650	2,650	5,400	685.60
1995-02-27	2,650	2,650	2,650	2,650	1,000	685.60
1995-02-24	2,800	2,800	2,800	2,800	300	724.40
1995-02-23	2,880	2,880	2,850	2,850	4,500	737.34
1995-02-22	2,870	2,880	2,850	2,880	9,800	745.10
1995-02-21	2,900	2,900	2,850	2,850	10,800	737.34
1995-02-20	2,840	2,870	2,840	2,870	3,000	742.51
1995-02-17	2,850	2,850	2,830	2,850	6,500	737.34
1995-02-16	2,850	2,850	2,810	2,850	3,000	737.34
1995-02-15	2,810	2,820	2,800	2,800	2,800	724.40
1995-02-14	2,820	2,820	2,800	2,800	1,000	724.40
1995-02-13	2,770	2,820	2,770	2,820	3,400	729.58
1995-02-10	2,800	2,850	2,800	2,850	9,200	737.34
1995-02-09	2,700	2,740	2,700	2,740	1,100	708.88
1995-02-08	2,740	2,740	2,740	2,740	1,000	708.88
1995-02-07	2,640	2,680	2,620	2,620	1,000	677.83
1995-02-06	2,710	2,710	2,680	2,680	3,700	693.36
1995-02-03	2,660	2,700	2,660	2,700	3,800	698.53
1995-02-02	2,650	2,700	2,650	2,660	3,300	688.18
1995-02-01	2,650	2,650	2,650	2,650	400	685.60
1995-01-31	2,560	2,600	2,560	2,600	4,700	672.66
1995-01-30	2,600	2,600	2,550	2,560	9,100	662.31
1995-01-27	2,640	2,640	2,600	2,600	4,000	672.66
1995-01-26	2,650	2,650	2,640	2,650	4,500	685.60
1995-01-25	2,640	2,650	2,610	2,640	40,100	683.01
1995-01-24	2,690	2,690	2,690	2,690	2,000	695.94
1995-01-23	2,640	2,700	2,640	2,700	2,400	698.53
1995-01-20	2,600	2,650	2,600	2,650	4,400	685.60
1995-01-19	2,680	2,700	2,600	2,600	4,500	672.66
1995-01-18	2,760	2,760	2,680	2,680	6,700	693.36
1995-01-17	2,800	2,800	2,760	2,760	2,200	714.05
1995-01-13	2,800	2,800	2,770	2,780	1,500	719.23
1995-01-12	2,830	2,830	2,780	2,800	12,100	724.40
1995-01-11	2,820	2,830	2,810	2,830	7,100	732.16
1995-01-10	2,850	2,850	2,820	2,830	3,100	732.16
1995-01-09	2,900	2,900	2,830	2,830	2,800	732.16
1995-01-06	2,910	2,910	2,910	2,910	400	752.86
1995-01-05	3,000	3,000	2,980	3,000	3,800	776.15
1995-01-04	2,930	3,000	2,930	2,970	1,500	768.38

分割・併合履歴： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31