9511 沖縄電力(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,100	2,100	2,100	2,100	1,000	548.74
1998-12-29	2,100	2,100	2,100	2,100	800	548.74
1998-12-28	2,110	2,110	2,110	2,110	1,200	551.35
1998-12-25	2,100	2,100	2,100	2,100	2,200	548.74
1998-12-24	2,100	2,120	2,100	2,100	3,600	548.74
1998-12-22	2,110	2,130	2,100	2,100	1,700	548.74
1998-12-21	2,100	2,130	2,100	2,130	3,200	556.57
1998-12-18	2,100	2,100	2,100	2,100	2,900	548.74
1998-12-17	2,100	2,100	2,100	2,100	15,200	548.74
1998-12-16	2,100	2,100	2,100	2,100	5,800	548.74
1998-12-15	2,000	2,100	2,000	2,100	9,300	548.74
1998-12-14	2,100	2,100	2,080	2,080	900	543.51
1998-12-11	2,050	2,100	2,000	2,100	5,100	548.74
1998-12-10	2,050	2,050	2,050	2,050	9,000	535.67
1998-12-08	2,000	2,050	2,000	2,050	600	535.67
1998-12-07	2,055	2,055	2,050	2,050	300	535.67
1998-12-04	2,000	2,000	2,000	2,000	300	522.61
1998-12-03	2,050	2,050	2,000	2,000	2,900	522.61
1998-12-02	2,040	2,090	2,040	2,090	700	546.12
1998-12-01	2,005	2,005	2,000	2,000	800	522.61
1998-11-30	2,000	2,000	2,000	2,000	600	522.61
1998-11-27	2,000	2,000	2,000	2,000	2,300	522.61
1998-11-26	1,986	1,999	1,985	1,999	900	522.34
1998-11-25	1,981	1,981	1,981	1,981	300	517.64
1998-11-24	1,981	1,999	1,980	1,980	1,200	517.38
1998-11-20	1,980	1,980	1,970	1,970	600	514.77
1998-11-19	1,990	1,990	1,980	1,980	200	517.38
1998-11-18	2,000	2,000	2,000	2,000	300	522.61
1998-11-17	1,973	1,999	1,973	1,999	400	522.34
1998-11-16	2,000	2,000	1,969	1,969	200	514.50
1998-11-13	2,000	2,000	2,000	2,000	300	522.61
1998-11-11	1,998	2,000	1,998	2,000	300	522.61
1998-11-10	1,998	2,000	1,998	1,998	9,500	522.08
1998-11-09	1,960	1,998	1,960	1,998	2,700	522.08
1998-11-06	1,951	1,955	1,951	1,955	200	510.85
1998-11-05	1,950	1,950	1,950	1,950	800	509.54
1998-11-04	1,980	1,980	1,930	1,940	2,800	506.93
1998-11-02	1,980	1,980	1,920	1,980	700	517.38
1998-10-30	1,990	1,990	1,980	1,980	600	517.38
1998-10-28	1,999	1,999	1,999	1,999	100	522.34
1998-10-27	1,930	1,930	1,900	1,900	5,200	496.48
1998-10-26	1,930	1,930	1,920	1,930	6,100	504.31
1998-10-23	1,925	1,930	1,920	1,925	10,900	503.01
1998-10-22	1,950	1,951	1,920	1,920	3,900	501.70
1998-10-21	1,922	1,951	1,922	1,951	1,200	509.80
1998-10-20	1,981	1,981	1,950	1,950	900	509.54
1998-10-19	1,900	1,960	1,900	1,951	12,300	509.80
1998-10-16	1,950	1,975	1,949	1,950	8,100	509.54
1998-10-15	1,980	1,980	1,950	1,950	4,600	509.54
1998-10-14	2,000	2,000	1,990	2,000	1,400	522.61
1998-10-13	2,000	2,000	2,000	2,000	9,000	522.61
1998-10-12	2,050	2,050	2,000	2,000	1,100	522.61
1998-10-09	2,000	2,035	2,000	2,000	7,000	522.61
1998-10-08	2,035	2,035	2,030	2,030	500	530.44
1998-10-07	2,110	2,110	2,030	2,030	1,700	530.44
1998-10-06	2,000	2,030	2,000	2,030	15,200	530.44
1998-10-05	1,980	2,020	1,980	2,000	37,400	522.61
1998-10-02	1,983	1,983	1,970	1,980	1,900	517.38
1998-10-01	1,980	1,980	1,980	1,980	2,900	517.38
1998-09-29	1,960	1,980	1,951	1,951	2,400	509.80
1998-09-28	1,990	1,990	1,990	1,990	100	519.99
1998-09-25	1,980	1,980	1,980	1,980	600	517.38
1998-09-24	1,985	1,990	1,985	1,987	7,800	519.21
1998-09-22	1,990	1,990	1,980	1,985	2,000	518.69
1998-09-21	1,984	1,985	1,980	1,980	4,500	517.38
1998-09-18	1,990	1,990	1,980	1,985	5,600	518.69
1998-09-17	1,989	1,990	1,980	1,985	5,800	518.69
1998-09-16	1,980	1,990	1,980	1,985	800	518.69
1998-09-14	1,990	1,990	1,980	1,982	1,200	517.90
1998-09-11	1,990	1,990	1,979	1,979	3,900	517.12
1998-09-10	1,989	1,989	1,970	1,985	17,400	518.69
1998-09-09	1,920	1,990	1,920	1,990	19,500	519.99
1998-09-08	1,990	1,990	1,990	1,990	1,100	519.99
1998-09-07	1,951	1,965	1,950	1,965	4,500	513.46
1998-09-04	1,990	1,990	1,920	1,925	14,100	503.01
1998-09-03	1,990	1,990	1,990	1,990	1,100	519.99
1998-09-02	1,990	2,000	1,990	2,000	2,800	522.61
1998-09-01	1,920	1,930	1,920	1,930	12,500	504.31
1998-08-31	1,940	1,940	1,930	1,930	14,900	504.31
1998-08-28	1,950	1,950	1,940	1,950	8,200	509.54
1998-08-27	1,980	1,990	1,980	1,990	2,700	519.99
1998-08-26	2,020	2,020	1,980	1,990	14,400	519.99
1998-08-25	2,000	2,050	2,000	2,010	5,400	525.22
1998-08-24	2,060	2,060	2,050	2,050	1,000	535.67
1998-08-21	2,100	2,100	2,060	2,060	1,200	538.28
1998-08-20	2,060	2,070	2,050	2,050	3,800	535.67
1998-08-19	2,060	2,100	2,060	2,100	500	548.74
1998-08-18	2,100	2,100	2,100	2,100	1,400	548.74
1998-08-14	2,100	2,100	2,095	2,095	1,600	547.43
1998-08-13	2,055	2,055	2,055	2,055	2,800	536.98
1998-08-12	2,100	2,100	2,100	2,100	700	548.74
1998-08-11	2,100	2,100	2,100	2,100	4,800	548.74
1998-08-10	2,100	2,100	2,100	2,100	5,600	548.74
1998-08-06	2,100	2,100	2,100	2,100	700	548.74
1998-08-05	2,100	2,120	2,100	2,120	500	553.96
1998-08-04	2,160	2,160	2,110	2,120	1,100	553.96
1998-08-03	2,100	2,130	2,100	2,100	600	548.74
1998-07-31	2,120	2,130	2,120	2,130	1,300	556.57
1998-07-30	2,120	2,150	2,120	2,130	1,200	556.57
1998-07-29	2,160	2,160	2,150	2,150	1,500	561.80
1998-07-28	2,150	2,150	2,145	2,145	400	560.49
1998-07-27	2,180	2,180	2,140	2,145	1,100	560.49
1998-07-24	2,140	2,145	2,140	2,140	1,900	559.19
1998-07-23	2,140	2,145	2,140	2,140	4,400	559.19
1998-07-22	2,135	2,140	2,120	2,140	1,600	559.19
1998-07-21	2,120	2,120	2,120	2,120	4,900	553.96
1998-07-17	2,120	2,120	2,100	2,120	1,200	553.96
1998-07-16	2,100	2,100	2,100	2,100	11,500	548.74
1998-07-15	2,100	2,100	2,100	2,100	2,600	548.74
1998-07-14	2,120	2,120	2,090	2,120	2,300	553.96
1998-07-13	2,120	2,120	2,090	2,090	1,600	546.12
1998-07-10	2,090	2,090	2,090	2,090	4,200	546.12
1998-07-09	2,090	2,090	2,090	2,090	1,100	546.12
1998-07-08	2,100	2,100	2,080	2,100	4,700	548.74
1998-07-07	2,050	2,100	2,050	2,080	2,400	543.51
1998-07-06	2,100	2,100	2,100	2,100	2,100	548.74
1998-07-03	2,100	2,120	2,100	2,110	1,600	551.35
1998-07-02	2,170	2,170	2,100	2,160	3,000	564.41
1998-07-01	2,140	2,170	2,140	2,170	2,300	567.03
1998-06-30	2,135	2,170	2,135	2,150	6,200	561.80
1998-06-29	2,140	2,140	2,140	2,140	1,700	559.19
1998-06-26	2,140	2,140	2,140	2,140	4,600	559.19
1998-06-25	2,180	2,200	2,140	2,140	2,700	559.19
1998-06-24	2,150	2,150	2,150	2,150	4,100	561.80
1998-06-23	2,155	2,170	2,150	2,150	2,100	561.80
1998-06-22	2,150	2,150	2,150	2,150	17,500	561.80
1998-06-19	2,150	2,150	2,140	2,150	11,700	561.80
1998-06-18	2,150	2,150	2,130	2,130	1,500	556.57
1998-06-17	2,150	2,150	2,100	2,110	1,800	551.35
1998-06-16	2,150	2,160	2,150	2,150	3,600	561.80
1998-06-15	2,150	2,150	2,150	2,150	300	561.80
1998-06-12	2,150	2,160	2,150	2,160	5,500	564.41
1998-06-11	2,150	2,150	2,140	2,150	4,500	561.80
1998-06-10	2,150	2,150	2,110	2,145	3,500	560.49
1998-06-09	2,105	2,160	2,105	2,105	1,300	550.04
1998-06-08	2,105	2,110	2,105	2,110	1,000	551.35
1998-06-05	2,110	2,110	2,105	2,105	600	550.04
1998-06-04	2,160	2,160	2,110	2,110	1,000	551.35
1998-06-03	2,130	2,150	2,105	2,105	1,500	550.04
1998-06-02	2,140	2,140	2,130	2,140	2,600	559.19
1998-06-01	2,150	2,150	2,120	2,120	800	553.96
1998-05-29	2,090	2,100	2,080	2,100	700	548.74
1998-05-28	2,090	2,100	2,080	2,090	2,500	546.12
1998-05-27	2,090	2,090	2,090	2,090	100	546.12
1998-05-26	2,095	2,095	2,090	2,090	300	546.12
1998-05-25	2,070	2,070	2,070	2,070	800	540.90
1998-05-22	2,055	2,055	2,050	2,050	300	535.67
1998-05-21	2,040	2,050	2,040	2,050	5,700	535.67
1998-05-20	2,050	2,060	2,050	2,060	2,800	538.28
1998-05-19	2,130	2,130	2,090	2,090	500	546.12
1998-05-18	2,100	2,100	2,090	2,090	1,800	546.12
1998-05-15	2,090	2,100	2,090	2,100	4,500	548.74
1998-05-14	2,050	2,100	2,050	2,100	300	548.74
1998-05-13	2,050	2,050	2,050	2,050	1,200	535.67
1998-05-12	2,050	2,050	2,025	2,025	400	529.14
1998-05-11	2,025	2,025	2,025	2,025	3,200	529.14
1998-05-08	2,020	2,025	2,020	2,025	500	529.14
1998-05-07	2,000	2,010	2,000	2,005	8,500	523.91
1998-05-06	2,020	2,020	2,000	2,020	8,500	527.83
1998-05-01	2,005	2,005	2,000	2,000	6,200	522.61
1998-04-30	2,000	2,010	2,000	2,010	2,600	525.22
1998-04-28	2,000	2,010	2,000	2,010	1,600	525.22
1998-04-27	2,010	2,010	2,010	2,010	1,800	525.22
1998-04-24	2,050	2,050	2,000	2,010	600	525.22
1998-04-23	1,960	2,000	1,960	2,000	900	522.61
1998-04-22	2,020	2,020	1,960	1,960	16,000	512.15
1998-04-21	2,020	2,020	2,020	2,020	200	527.83
1998-04-20	2,080	2,080	2,000	2,020	2,400	527.83
1998-04-17	2,080	2,080	2,080	2,080	3,900	543.51
1998-04-16	2,080	2,100	2,080	2,085	1,900	544.82
1998-04-15	2,050	2,080	2,000	2,080	4,500	543.51
1998-04-14	2,120	2,130	2,120	2,130	5,500	556.57
1998-04-13	2,050	2,110	2,050	2,110	1,000	551.35
1998-04-10	2,040	2,050	2,040	2,050	3,400	535.67
1998-04-09	2,040	2,040	2,020	2,020	1,100	527.83
1998-04-08	2,110	2,120	2,070	2,080	3,600	543.51
1998-04-07	2,070	2,100	2,070	2,100	1,400	548.74
1998-04-06	2,060	2,080	2,060	2,080	1,900	543.51
1998-04-03	2,060	2,060	2,060	2,060	2,100	538.28
1998-04-02	2,140	2,140	2,060	2,060	1,300	538.28
1998-04-01	2,000	2,000	2,000	2,000	1,000	522.61
1998-03-31	2,000	2,130	2,000	2,130	2,400	556.57
1998-03-30	2,140	2,140	2,120	2,140	5,300	559.19
1998-03-27	2,190	2,190	2,150	2,150	300	561.80
1998-03-26	2,180	2,180	2,150	2,150	4,700	561.80
1998-03-25	2,160	2,200	2,160	2,200	2,100	574.87
1998-03-24	2,150	2,160	2,150	2,160	4,500	564.41
1998-03-23	2,150	2,160	2,150	2,160	6,900	564.41
1998-03-20	2,140	2,140	2,090	2,120	2,800	553.96
1998-03-19	2,160	2,160	2,150	2,150	6,800	561.80
1998-03-18	2,100	2,160	2,100	2,150	8,700	561.80
1998-03-17	2,080	2,100	2,080	2,090	4,500	546.12
1998-03-16	2,080	2,090	2,080	2,080	2,700	543.51
1998-03-13	2,080	2,080	2,060	2,070	3,600	540.90
1998-03-12	2,090	2,090	2,090	2,090	600	546.12
1998-03-11	2,100	2,100	2,060	2,090	1,600	546.12
1998-03-10	2,000	2,020	2,000	2,020	9,900	527.83
1998-03-09	2,000	2,000	1,980	1,980	5,400	517.38
1998-03-05	1,990	2,000	1,980	1,980	4,300	517.38
1998-03-04	2,000	2,000	2,000	2,000	3,200	522.61
1998-03-03	2,000	2,000	1,980	1,980	1,600	517.38
1998-03-02	2,000	2,010	2,000	2,010	2,500	525.22
1998-02-27	1,980	1,980	1,970	1,980	4,100	517.38
1998-02-26	1,980	1,980	1,980	1,980	500	517.38
1998-02-25	1,980	1,980	1,970	1,980	2,200	517.38
1998-02-24	1,960	1,970	1,960	1,970	1,500	514.77
1998-02-23	1,970	1,970	1,960	1,960	4,900	512.15
1998-02-20	1,960	1,990	1,960	1,970	4,400	514.77
1998-02-19	2,010	2,010	1,960	1,960	5,800	512.15
1998-02-18	2,040	2,040	2,010	2,010	7,200	525.22
1998-02-17	2,050	2,050	2,050	2,050	1,500	535.67
1998-02-16	2,020	2,060	2,020	2,060	6,000	538.28
1998-02-13	2,060	2,060	2,050	2,060	7,500	538.28
1998-02-12	2,100	2,120	2,100	2,100	4,400	548.74
1998-02-10	2,110	2,130	2,110	2,120	10,700	553.96
1998-02-09	2,060	2,100	2,060	2,100	1,300	548.74
1998-02-06	2,090	2,090	2,090	2,090	300	546.12
1998-02-05	2,080	2,090	2,080	2,090	2,600	546.12
1998-02-04	2,070	2,100	2,070	2,100	3,100	548.74
1998-02-03	2,080	2,080	2,060	2,070	1,400	540.90
1998-02-02	2,060	2,060	2,040	2,040	3,900	533.06
1998-01-30	2,060	2,070	2,060	2,060	5,800	538.28
1998-01-29	2,080	2,080	2,060	2,060	5,400	538.28
1998-01-28	2,030	2,080	2,020	2,080	3,100	543.51
1998-01-27	2,010	2,020	2,010	2,020	1,200	527.83
1998-01-23	2,010	2,010	2,010	2,010	2,500	525.22
1998-01-22	2,000	2,010	2,000	2,010	2,300	525.22
1998-01-21	1,990	2,000	1,990	2,000	2,500	522.61
1998-01-20	2,000	2,000	1,990	1,990	500	519.99
1998-01-19	1,990	1,990	1,980	1,980	200	517.38
1998-01-16	1,970	1,970	1,960	1,960	800	512.15
1998-01-14	1,960	1,970	1,960	1,970	400	514.77
1998-01-13	1,950	1,950	1,950	1,950	200	509.54
1998-01-12	1,960	1,960	1,950	1,950	1,800	509.54
1998-01-09	1,940	1,950	1,920	1,950	1,500	509.54
1998-01-08	1,950	1,980	1,930	1,930	3,000	504.31
1998-01-07	1,940	1,950	1,940	1,950	200	509.54
1998-01-06	2,030	2,030	1,950	1,950	3,300	509.54
1998-01-05	2,040	2,040	2,040	2,040	1,000	533.06

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