9511 沖縄電力(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,150	2,150	2,150	2,150	200	573.04
1999-12-29	2,180	2,190	2,160	2,160	3,200	575.70
1999-12-28	2,150	2,185	2,150	2,180	3,000	581.03
1999-12-27	2,150	2,185	2,150	2,150	26,300	573.04
1999-12-24	2,060	2,250	2,050	2,180	8,300	581.03
1999-12-22	2,050	2,090	2,050	2,060	2,500	549.05
1999-12-21	2,060	2,090	2,050	2,050	13,600	546.38
1999-12-20	2,060	2,060	2,050	2,060	2,200	549.05
1999-12-17	2,050	2,060	2,050	2,050	11,900	546.38
1999-12-16	2,030	2,050	2,005	2,050	3,000	546.38
1999-12-15	2,030	2,050	2,010	2,030	3,500	541.05
1999-12-14	2,050	2,050	2,035	2,035	600	542.39
1999-12-13	2,050	2,050	2,000	2,045	8,800	545.05
1999-12-10	2,050	2,055	2,050	2,055	6,800	547.72
1999-12-09	2,050	2,050	2,050	2,050	1,300	546.38
1999-12-08	2,050	2,060	2,050	2,050	1,100	546.38
1999-12-07	2,005	2,060	2,005	2,060	2,900	549.05
1999-12-06	2,060	2,060	2,000	2,000	6,300	533.06
1999-12-03	2,075	2,075	2,050	2,060	1,600	549.05
1999-12-02	2,135	2,135	2,075	2,075	1,400	553.05
1999-12-01	2,100	2,100	2,050	2,075	3,200	553.05
1999-11-30	2,140	2,150	2,060	2,060	13,700	549.05
1999-11-29	2,100	2,100	2,095	2,100	1,600	559.71
1999-11-26	2,100	2,140	2,050	2,050	12,600	546.38
1999-11-25	2,140	2,140	2,100	2,140	3,000	570.37
1999-11-24	2,100	2,140	2,100	2,140	6,000	570.37
1999-11-22	2,100	2,150	2,100	2,130	4,200	567.71
1999-11-19	2,100	2,120	2,100	2,120	4,500	565.04
1999-11-18	2,140	2,140	2,100	2,100	6,600	559.71
1999-11-17	2,100	2,130	2,090	2,090	8,100	557.04
1999-11-16	2,140	2,140	2,060	2,060	5,700	549.05
1999-11-15	2,140	2,140	2,060	2,140	2,500	570.37
1999-11-12	2,140	2,185	2,100	2,100	4,300	559.71
1999-11-11	2,145	2,145	2,100	2,140	11,200	570.37
1999-11-10	2,145	2,145	2,145	2,145	2,200	571.70
1999-11-09	2,120	2,145	2,100	2,100	5,000	559.71
1999-11-08	2,150	2,200	2,120	2,120	800	565.04
1999-11-05	2,100	2,170	2,100	2,150	15,900	573.04
1999-11-04	2,105	2,180	2,100	2,100	1,500	559.71
1999-11-02	2,100	2,110	2,100	2,110	800	562.38
1999-11-01	2,180	2,200	2,150	2,170	4,400	578.37
1999-10-29	2,240	2,240	2,190	2,190	17,400	583.70
1999-10-28	2,220	2,220	2,210	2,210	2,200	589.03
1999-10-27	2,215	2,240	2,210	2,210	3,800	589.03
1999-10-26	2,240	2,240	2,200	2,210	1,700	589.03
1999-10-25	2,240	2,240	2,240	2,240	200	597.02
1999-10-22	2,240	2,240	2,220	2,240	1,400	597.02
1999-10-21	2,200	2,225	2,200	2,220	1,100	591.69
1999-10-20	2,200	2,215	2,180	2,215	1,000	590.36
1999-10-19	2,150	2,200	2,150	2,200	7,400	586.36
1999-10-18	2,135	2,175	2,135	2,175	2,200	579.70
1999-10-15	2,200	2,200	2,170	2,175	3,900	579.70
1999-10-14	2,190	2,190	2,190	2,190	3,500	583.70
1999-10-13	2,240	2,240	2,200	2,210	1,600	589.03
1999-10-12	2,260	2,260	2,210	2,220	10,800	591.69
1999-10-08	2,255	2,260	2,250	2,260	3,100	602.35
1999-10-07	2,300	2,300	2,300	2,300	1,200	613.02
1999-10-06	2,280	2,300	2,280	2,300	1,600	613.02
1999-10-05	2,380	2,380	2,250	2,320	5,600	618.35
1999-10-04	2,380	2,380	2,345	2,380	3,600	634.34
1999-10-01	2,390	2,390	2,375	2,380	2,800	634.34
1999-09-30	2,390	2,390	2,390	2,390	500	637
1999-09-29	2,425	2,425	2,380	2,380	2,200	634.34
1999-09-28	2,420	2,430	2,385	2,385	3,700	635.67
1999-09-27	2,450	2,450	2,450	2,450	200	653
1999-09-24	2,420	2,495	2,420	2,495	1,000	664.99
1999-09-22	2,500	2,500	2,415	2,450	1,500	653
1999-09-21	2,495	2,540	2,460	2,500	1,600	666.32
1999-09-20	2,540	2,540	2,540	2,540	400	676.98
1999-09-17	2,550	2,550	2,450	2,450	300	653
1999-09-16	2,400	2,410	2,400	2,410	600	642.33
1999-09-14	2,535	2,535	2,475	2,475	600	659.66
1999-09-13	2,390	2,550	2,390	2,550	800	679.65
1999-09-10	2,550	2,550	2,450	2,550	9,000	679.65
1999-09-09	2,550	2,550	2,550	2,550	400	679.65
1999-09-08	2,550	2,550	2,510	2,550	1,400	679.65
1999-09-07	2,480	2,550	2,480	2,550	2,400	679.65
1999-09-06	2,670	2,695	2,510	2,510	3,200	668.99
1999-09-03	2,650	2,650	2,485	2,485	1,700	662.32
1999-09-02	2,640	2,670	2,490	2,570	5,400	684.98
1999-09-01	2,490	2,600	2,485	2,600	6,700	692.97
1999-08-31	2,495	2,495	2,490	2,490	300	663.66
1999-08-30	2,485	2,495	2,480	2,490	1,800	663.66
1999-08-27	2,480	2,485	2,480	2,480	2,500	660.99
1999-08-25	2,485	2,485	2,485	2,485	200	662.32
1999-08-24	2,480	2,485	2,480	2,485	1,300	662.32
1999-08-23	2,480	2,480	2,480	2,480	600	660.99
1999-08-20	2,495	2,495	2,495	2,495	100	664.99
1999-08-19	2,480	2,500	2,480	2,500	1,000	666.32
1999-08-18	2,520	2,520	2,480	2,480	400	660.99
1999-08-17	2,500	2,500	2,490	2,490	1,900	663.66
1999-08-16	2,500	2,500	2,500	2,500	200	666.32
1999-08-13	2,500	2,500	2,500	2,500	1,400	666.32
1999-08-12	2,550	2,550	2,500	2,500	2,200	666.32
1999-08-11	2,470	2,470	2,470	2,470	800	658.33
1999-08-10	2,550	2,550	2,450	2,450	11,300	653
1999-08-09	2,520	2,520	2,520	2,520	1,600	671.65
1999-08-06	2,410	2,410	2,410	2,410	200	642.33
1999-08-05	2,445	2,490	2,400	2,410	1,200	642.33
1999-08-04	2,440	2,500	2,440	2,445	600	651.66
1999-08-03	2,500	2,510	2,475	2,500	7,500	666.32
1999-08-02	2,450	2,520	2,450	2,480	5,600	660.99
1999-07-30	2,530	2,550	2,500	2,550	2,200	679.65
1999-07-29	2,550	2,550	2,540	2,540	4,100	676.98
1999-07-28	2,550	2,550	2,540	2,540	1,200	676.98
1999-07-27	2,540	2,540	2,540	2,540	200	676.98
1999-07-26	2,590	2,590	2,540	2,540	3,200	676.98
1999-07-23	2,600	2,600	2,550	2,550	4,400	679.65
1999-07-22	2,600	2,600	2,590	2,590	300	690.31
1999-07-21	2,650	2,650	2,600	2,600	5,400	692.97
1999-07-19	2,640	2,650	2,620	2,620	3,200	698.31
1999-07-16	2,630	2,660	2,600	2,660	7,900	708.97
1999-07-15	2,615	2,615	2,600	2,600	5,300	692.97
1999-07-14	2,630	2,635	2,600	2,620	2,700	698.31
1999-07-13	2,625	2,630	2,600	2,630	1,900	700.97
1999-07-12	2,600	2,620	2,600	2,620	3,300	698.31
1999-07-09	2,645	2,645	2,600	2,600	4,800	692.97
1999-07-08	2,600	2,645	2,600	2,645	3,300	704.97
1999-07-07	2,650	2,665	2,650	2,655	4,900	707.63
1999-07-06	2,630	2,650	2,630	2,645	5,200	704.97
1999-07-05	2,600	2,640	2,600	2,600	4,000	692.97
1999-07-02	2,700	2,700	2,600	2,630	9,300	700.97
1999-07-01	2,600	2,635	2,550	2,590	14,600	690.31
1999-06-30	2,600	2,600	2,550	2,550	2,800	679.65
1999-06-29	2,555	2,555	2,550	2,550	2,900	679.65
1999-06-28	2,550	2,550	2,550	2,550	2,900	679.65
1999-06-25	2,555	2,555	2,550	2,550	3,500	679.65
1999-06-24	2,550	2,560	2,550	2,550	5,000	679.65
1999-06-23	2,560	2,560	2,550	2,555	3,700	680.98
1999-06-22	2,595	2,595	2,550	2,550	5,300	679.65
1999-06-21	2,600	2,600	2,550	2,550	1,900	679.65
1999-06-18	2,600	2,600	2,550	2,550	1,300	679.65
1999-06-17	2,580	2,580	2,550	2,550	1,400	679.65
1999-06-16	2,510	2,580	2,510	2,580	600	687.64
1999-06-15	2,600	2,600	2,500	2,500	7,800	666.32
1999-06-14	2,600	2,600	2,530	2,540	2,700	676.98
1999-06-11	2,550	2,570	2,535	2,535	7,900	675.65
1999-06-10	2,500	2,535	2,500	2,535	10,300	675.65
1999-06-09	2,500	2,500	2,490	2,500	8,200	666.32
1999-06-08	2,430	2,500	2,430	2,490	700	663.66
1999-06-07	2,500	2,500	2,415	2,415	1,200	643.67
1999-06-04	2,415	2,450	2,415	2,450	900	653
1999-06-03	2,450	2,450	2,440	2,440	800	650.33
1999-06-02	2,500	2,500	2,475	2,475	1,400	659.66
1999-06-01	2,450	2,450	2,415	2,415	1,200	643.67
1999-05-31	2,390	2,430	2,390	2,410	2,800	642.33
1999-05-28	2,500	2,500	2,440	2,440	3,400	650.33
1999-05-27	2,595	2,600	2,530	2,530	2,900	674.32
1999-05-26	2,600	2,600	2,600	2,600	1,500	692.97
1999-05-25	2,605	2,620	2,590	2,620	8,000	698.31
1999-05-24	2,600	2,640	2,590	2,600	11,300	692.97
1999-05-21	2,545	2,570	2,545	2,560	2,000	682.31
1999-05-20	2,500	2,555	2,500	2,555	2,900	680.98
1999-05-19	2,550	2,550	2,530	2,530	3,900	674.32
1999-05-18	2,550	2,550	2,525	2,550	8,000	679.65
1999-05-17	2,555	2,570	2,500	2,520	4,500	671.65
1999-05-14	2,575	2,575	2,555	2,560	7,200	682.31
1999-05-13	2,600	2,600	2,575	2,575	8,400	686.31
1999-05-12	2,600	2,610	2,570	2,575	4,800	686.31
1999-05-11	2,610	2,610	2,550	2,565	7,000	683.65
1999-05-10	2,700	2,710	2,650	2,650	13,900	706.30
1999-05-07	2,700	2,700	2,600	2,700	39,300	719.63
1999-05-06	2,535	2,740	2,535	2,730	31,100	727.62
1999-04-30	2,480	2,500	2,420	2,500	26,200	666.32
1999-04-28	2,390	2,390	2,350	2,390	18,600	637
1999-04-27	2,350	2,360	2,340	2,360	7,000	629.01
1999-04-26	2,320	2,330	2,320	2,320	4,200	618.35
1999-04-23	2,325	2,330	2,320	2,320	300	618.35
1999-04-22	2,310	2,380	2,280	2,310	5,400	615.68
1999-04-21	2,300	2,350	2,280	2,280	3,300	607.69
1999-04-20	2,450	2,450	2,310	2,355	8,200	627.67
1999-04-19	2,310	2,510	2,300	2,480	28,300	660.99
1999-04-16	2,200	2,260	2,200	2,230	6,000	594.36
1999-04-15	2,220	2,225	2,195	2,200	16,300	586.36
1999-04-14	2,200	2,215	2,180	2,200	2,200	586.36
1999-04-13	2,175	2,185	2,150	2,150	3,600	573.04
1999-04-12	2,200	2,200	2,135	2,185	2,200	582.37
1999-04-09	2,200	2,200	2,120	2,120	2,600	565.04
1999-04-08	2,200	2,200	2,145	2,200	8,000	586.36
1999-04-07	2,165	2,165	2,100	2,160	4,400	575.70
1999-04-06	2,095	2,165	2,095	2,160	3,100	575.70
1999-04-05	2,050	2,095	2,050	2,095	4,000	558.38
1999-04-02	2,170	2,170	2,050	2,050	2,700	546.38
1999-04-01	2,140	2,145	2,090	2,090	2,500	557.04
1999-03-31	2,100	2,100	2,000	2,040	9,200	543.72
1999-03-30	2,200	2,200	2,105	2,105	500	561.04
1999-03-29	2,150	2,150	2,110	2,130	2,500	567.71
1999-03-26	2,180	2,180	2,150	2,150	4,700	573.04
1999-03-25	2,190	2,190	2,180	2,190	20,200	572.25
1999-03-24	2,220	2,220	2,190	2,190	10,600	572.25
1999-03-23	2,220	2,220	2,175	2,200	16,900	574.87
1999-03-19	2,185	2,190	2,170	2,180	9,600	569.64
1999-03-18	2,180	2,190	2,180	2,185	5,100	570.95
1999-03-17	2,185	2,185	2,175	2,175	9,600	568.33
1999-03-16	2,160	2,200	2,160	2,185	6,300	570.95
1999-03-15	2,195	2,200	2,185	2,185	5,100	570.95
1999-03-12	2,200	2,200	2,170	2,185	4,600	570.95
1999-03-11	2,180	2,180	2,160	2,170	3,100	567.03
1999-03-10	2,200	2,200	2,150	2,180	13,100	569.64
1999-03-09	2,200	2,200	2,170	2,180	8,300	569.64
1999-03-08	2,180	2,190	2,150	2,180	14,000	569.64
1999-03-05	2,170	2,180	2,150	2,150	6,100	561.80
1999-03-04	2,180	2,180	2,130	2,140	8,800	559.19
1999-03-03	2,130	2,150	2,100	2,100	13,800	548.74
1999-03-02	2,130	2,130	2,090	2,090	1,600	546.12
1999-03-01	2,130	2,130	2,050	2,050	400	535.67
1999-02-26	2,050	2,050	2,050	2,050	200	535.67
1999-02-25	2,045	2,045	2,045	2,045	300	534.36
1999-02-24	2,150	2,150	2,120	2,120	15,800	553.96
1999-02-23	2,050	2,100	2,050	2,090	9,000	546.12
1999-02-22	2,045	2,050	2,045	2,050	700	535.67
1999-02-19	2,050	2,060	2,010	2,050	15,100	535.67
1999-02-18	2,150	2,150	2,050	2,095	800	547.43
1999-02-17	2,000	2,100	2,000	2,050	1,300	535.67
1999-02-16	2,050	2,050	2,000	2,000	7,500	522.61
1999-02-15	2,100	2,100	2,060	2,060	1,600	538.28
1999-02-12	2,050	2,060	2,050	2,060	2,700	538.28
1999-02-10	2,150	2,175	2,150	2,150	10,300	561.80
1999-02-09	2,180	2,180	2,180	2,180	2,800	569.64
1999-02-08	2,060	2,180	2,060	2,180	3,500	569.64
1999-02-05	2,100	2,100	2,095	2,100	4,100	548.74
1999-02-04	2,075	2,075	2,070	2,075	4,300	542.20
1999-02-03	2,075	2,100	2,075	2,075	3,600	542.20
1999-02-02	2,100	2,100	2,075	2,075	900	542.20
1999-02-01	2,060	2,060	2,060	2,060	1,100	538.28
1999-01-29	2,070	2,120	2,070	2,100	2,600	548.74
1999-01-27	2,080	2,080	2,060	2,060	200	538.28
1999-01-26	2,050	2,080	2,050	2,080	800	543.51
1999-01-25	2,050	2,050	2,050	2,050	200	535.67
1999-01-22	2,150	2,150	2,050	2,050	300	535.67
1999-01-21	2,030	2,030	2,030	2,030	1,000	530.44
1999-01-20	2,150	2,150	2,050	2,050	1,100	535.67
1999-01-19	2,150	2,150	2,150	2,150	300	561.80
1999-01-18	2,000	2,010	2,000	2,010	200	525.22
1999-01-14	2,200	2,200	1,980	1,990	6,000	519.99
1999-01-13	2,200	2,210	2,190	2,195	19,300	573.56
1999-01-12	2,200	2,200	2,200	2,200	7,000	574.87
1999-01-11	2,200	2,205	2,200	2,200	7,400	574.87
1999-01-08	2,150	2,200	2,130	2,200	5,600	574.87
1999-01-07	2,110	2,130	2,110	2,130	900	556.57
1999-01-06	2,120	2,130	2,120	2,120	4,500	553.96
1999-01-05	2,120	2,120	2,100	2,120	1,200	553.96
1999-01-04	2,130	2,130	2,100	2,100	1,600	548.74

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