9511 沖縄電力(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,995	3,010	2,990	3,000	4,600	799.59
2003-12-29	2,960	3,010	2,960	2,990	4,400	796.92
2003-12-26	3,020	3,020	2,995	3,000	3,000	799.59
2003-12-25	3,000	3,010	2,950	3,000	6,100	799.59
2003-12-24	2,995	3,020	2,975	3,000	18,200	799.59
2003-12-22	2,930	2,965	2,930	2,965	8,600	790.26
2003-12-19	2,945	2,950	2,865	2,910	20,200	775.60
2003-12-18	2,920	2,965	2,905	2,965	6,900	790.26
2003-12-17	2,940	2,960	2,920	2,920	4,900	778.26
2003-12-16	2,950	2,955	2,915	2,940	4,100	783.59
2003-12-15	2,990	3,010	2,950	2,965	18,200	790.26
2003-12-12	2,910	2,990	2,910	2,990	34,000	796.92
2003-12-11	2,990	3,000	2,970	2,990	7,100	796.92
2003-12-10	2,955	3,020	2,955	2,975	17,200	792.92
2003-12-09	2,995	2,995	2,910	2,945	11,200	784.93
2003-12-08	2,955	3,000	2,950	2,995	5,500	798.25
2003-12-05	2,960	2,990	2,945	2,955	7,000	787.59
2003-12-04	2,885	2,985	2,885	2,965	7,400	790.26
2003-12-03	2,860	2,910	2,860	2,905	3,400	774.27
2003-12-02	2,985	2,985	2,900	2,935	5,700	782.26
2003-12-01	2,900	3,030	2,850	2,995	26,000	798.25
2003-11-28	2,950	3,080	2,930	3,000	25,300	799.59
2003-11-27	2,870	3,000	2,855	2,990	24,400	796.92
2003-11-26	2,835	2,890	2,835	2,875	8,500	766.27
2003-11-25	2,840	2,840	2,815	2,815	8,200	750.28
2003-11-21	2,775	2,795	2,760	2,775	3,700	739.62
2003-11-20	2,735	2,770	2,730	2,770	14,900	738.28
2003-11-19	2,800	2,800	2,750	2,750	24,700	732.95
2003-11-18	2,760	2,855	2,750	2,830	27,300	754.28
2003-11-17	2,755	2,815	2,755	2,800	8,800	746.28
2003-11-14	2,780	2,800	2,780	2,800	8,700	746.28
2003-11-13	2,780	2,780	2,760	2,775	1,200	739.62
2003-11-12	2,760	2,780	2,760	2,760	4,200	735.62
2003-11-11	2,810	2,830	2,770	2,830	16,900	754.28
2003-11-10	2,815	2,835	2,815	2,830	10,900	754.28
2003-11-07	2,840	2,840	2,800	2,815	7,700	750.28
2003-11-06	2,865	2,880	2,760	2,760	11,800	735.62
2003-11-05	2,800	2,820	2,785	2,820	5,900	751.61
2003-11-04	2,750	2,775	2,750	2,770	11,700	738.28
2003-10-31	2,735	2,750	2,735	2,735	3,000	728.96
2003-10-30	2,750	2,755	2,735	2,740	4,000	730.29
2003-10-29	2,735	2,750	2,735	2,750	2,400	732.95
2003-10-28	2,765	2,780	2,740	2,745	3,300	731.62
2003-10-27	2,800	2,800	2,755	2,755	6,200	734.29
2003-10-24	2,755	2,770	2,730	2,760	7,500	735.62
2003-10-23	2,800	2,805	2,750	2,750	13,000	732.95
2003-10-22	2,865	2,865	2,810	2,810	6,700	748.95
2003-10-21	2,845	2,855	2,835	2,835	8,200	755.61
2003-10-20	2,880	2,880	2,780	2,805	11,300	747.61
2003-10-17	2,900	2,910	2,850	2,880	18,800	767.60
2003-10-16	2,860	2,880	2,850	2,875	9,900	766.27
2003-10-15	2,900	2,910	2,875	2,875	7,600	766.27
2003-10-14	2,910	2,960	2,910	2,910	14,800	775.60
2003-10-10	2,935	2,970	2,920	2,940	31,300	783.59
2003-10-09	2,900	2,915	2,895	2,900	10,800	772.93
2003-10-08	2,880	2,945	2,855	2,900	23,300	772.93
2003-10-07	2,845	2,870	2,815	2,815	15,400	750.28
2003-10-06	2,840	2,850	2,835	2,845	22,400	758.27
2003-10-03	2,755	2,825	2,755	2,805	28,100	747.61
2003-10-02	2,795	2,795	2,780	2,790	6,200	743.61
2003-10-01	2,810	2,825	2,790	2,790	20,700	743.61
2003-09-30	2,815	2,815	2,805	2,810	22,600	748.95
2003-09-29	2,790	2,815	2,770	2,805	13,400	747.61
2003-09-26	2,735	2,775	2,735	2,770	11,500	738.28
2003-09-25	2,745	2,770	2,740	2,750	9,300	732.95
2003-09-24	2,775	2,800	2,770	2,770	15,600	738.28
2003-09-22	2,780	2,790	2,750	2,770	30,100	738.28
2003-09-19	2,770	2,770	2,750	2,760	12,300	735.62
2003-09-18	2,780	2,785	2,750	2,760	6,500	735.62
2003-09-17	2,750	2,775	2,750	2,750	10,000	732.95
2003-09-16	2,780	2,810	2,730	2,730	11,200	727.62
2003-09-12	2,740	2,765	2,665	2,730	28,300	727.62
2003-09-11	2,725	2,735	2,700	2,700	18,400	719.63
2003-09-10	2,700	2,720	2,670	2,715	33,200	723.63
2003-09-09	2,650	2,660	2,615	2,630	16,700	700.97
2003-09-08	2,635	2,640	2,615	2,615	9,200	696.97
2003-09-05	2,630	2,650	2,630	2,640	12,300	703.64
2003-09-04	2,615	2,635	2,615	2,620	19,000	698.31
2003-09-03	2,605	2,670	2,605	2,610	21,400	695.64
2003-09-02	2,650	2,650	2,605	2,605	8,700	694.31
2003-09-01	2,665	2,665	2,625	2,630	2,400	700.97
2003-08-29	2,605	2,650	2,605	2,620	11,100	698.31
2003-08-28	2,600	2,610	2,600	2,610	10,900	695.64
2003-08-27	2,610	2,615	2,600	2,600	15,200	692.97
2003-08-26	2,660	2,660	2,610	2,610	18,200	695.64
2003-08-25	2,660	2,670	2,655	2,655	10,600	707.63
2003-08-22	2,660	2,685	2,655	2,655	10,800	707.63
2003-08-21	2,685	2,685	2,655	2,655	6,200	707.63
2003-08-20	2,655	2,685	2,650	2,685	11,200	715.63
2003-08-19	2,695	2,695	2,655	2,655	9,700	707.63
2003-08-18	2,660	2,665	2,650	2,655	8,200	707.63
2003-08-15	2,665	2,685	2,660	2,660	6,900	708.97
2003-08-14	2,710	2,710	2,665	2,665	8,100	710.30
2003-08-13	2,670	2,700	2,670	2,670	8,900	711.63
2003-08-12	2,700	2,700	2,670	2,670	4,700	711.63
2003-08-11	2,705	2,710	2,700	2,700	10,300	719.63
2003-08-08	2,705	2,725	2,690	2,705	13,600	720.96
2003-08-07	2,650	2,710	2,650	2,665	15,000	710.30
2003-08-06	2,635	2,700	2,635	2,650	9,100	706.30
2003-08-05	2,680	2,680	2,610	2,625	10,600	699.64
2003-08-04	2,750	2,750	2,680	2,680	16,000	714.30
2003-08-01	2,710	2,740	2,680	2,680	23,700	714.30
2003-07-31	2,840	2,840	2,700	2,710	10,500	722.29
2003-07-30	2,790	2,855	2,790	2,800	5,500	746.28
2003-07-29	2,855	2,895	2,780	2,790	7,600	743.61
2003-07-28	2,855	2,855	2,845	2,850	7,100	759.61
2003-07-25	2,850	2,880	2,850	2,850	13,600	759.61
2003-07-24	2,945	2,945	2,850	2,870	11,500	764.94
2003-07-23	2,970	2,975	2,920	2,945	4,800	784.93
2003-07-22	2,930	2,970	2,905	2,970	6,500	791.59
2003-07-18	2,985	2,990	2,935	2,935	6,700	782.26
2003-07-17	2,930	2,985	2,930	2,975	10,200	792.92
2003-07-16	2,945	2,970	2,930	2,940	7,800	783.59
2003-07-15	2,995	2,995	2,925	2,945	10,900	784.93
2003-07-14	2,955	2,955	2,930	2,930	8,900	780.93
2003-07-11	2,960	2,970	2,940	2,950	9,100	786.26
2003-07-10	2,930	2,970	2,930	2,960	26,400	788.92
2003-07-09	2,945	2,980	2,890	2,915	17,300	776.93
2003-07-08	3,000	3,000	2,930	2,945	16,600	784.93
2003-07-07	2,955	3,060	2,955	2,985	8,400	795.59
2003-07-04	3,030	3,060	2,995	2,995	11,900	798.25
2003-07-03	3,030	3,040	2,995	2,995	7,900	798.25
2003-07-02	3,060	3,060	3,000	3,020	5,000	804.92
2003-07-01	3,070	3,070	2,980	2,980	5,700	794.26
2003-06-30	3,020	3,040	2,970	2,975	8,000	792.92
2003-06-27	3,030	3,080	3,000	3,030	26,000	807.58
2003-06-26	2,990	2,990	2,930	2,960	5,000	788.92
2003-06-25	2,935	3,010	2,935	2,950	6,300	786.26
2003-06-24	3,030	3,040	2,975	2,975	18,100	792.92
2003-06-23	3,020	3,030	3,000	3,000	4,600	799.59
2003-06-20	2,990	3,020	2,990	3,020	23,400	804.92
2003-06-19	2,985	2,985	2,940	2,940	4,300	783.59
2003-06-18	2,970	2,985	2,955	2,955	3,600	787.59
2003-06-17	2,950	2,965	2,945	2,965	4,800	790.26
2003-06-16	2,970	2,970	2,945	2,965	2,900	790.26
2003-06-13	2,975	2,980	2,950	2,955	24,800	787.59
2003-06-12	2,985	2,985	2,915	2,915	11,800	776.93
2003-06-11	2,930	2,945	2,885	2,915	4,400	776.93
2003-06-10	2,945	2,960	2,925	2,940	15,200	783.59
2003-06-09	2,955	2,955	2,910	2,925	12,400	779.60
2003-06-06	2,950	2,955	2,870	2,955	5,400	787.59
2003-06-05	2,955	2,985	2,955	2,955	3,500	787.59
2003-06-04	2,970	2,990	2,950	2,955	6,600	787.59
2003-06-03	2,900	2,965	2,900	2,950	6,600	786.26
2003-06-02	2,920	2,945	2,920	2,935	4,000	782.26
2003-05-30	2,975	2,975	2,940	2,940	3,800	783.59
2003-05-29	2,865	2,970	2,865	2,960	12,100	788.92
2003-05-28	2,980	2,985	2,975	2,985	7,400	795.59
2003-05-27	2,940	3,000	2,940	2,950	9,800	786.26
2003-05-26	2,935	2,950	2,930	2,945	5,800	784.93
2003-05-23	2,915	2,940	2,905	2,940	5,400	783.59
2003-05-22	2,915	2,930	2,910	2,915	4,200	776.93
2003-05-21	2,895	2,935	2,895	2,905	6,900	774.27
2003-05-20	2,895	2,915	2,895	2,900	15,700	772.93
2003-05-19	2,895	2,895	2,855	2,895	5,100	771.60
2003-05-16	2,880	2,910	2,880	2,895	5,100	771.60
2003-05-15	2,855	2,900	2,835	2,880	6,100	767.60
2003-05-14	2,890	2,900	2,870	2,885	8,400	768.94
2003-05-13	2,900	2,905	2,785	2,890	14,100	770.27
2003-05-12	2,840	2,900	2,840	2,900	12,700	772.93
2003-05-09	2,770	2,840	2,755	2,840	32,100	756.94
2003-05-08	2,800	2,810	2,765	2,765	33,300	736.95
2003-05-07	2,760	2,800	2,750	2,800	17,400	746.28
2003-05-06	2,820	2,850	2,800	2,800	10,800	746.28
2003-05-02	2,810	2,810	2,740	2,740	5,300	730.29
2003-05-01	2,785	2,825	2,785	2,810	19,800	748.95
2003-04-30	2,845	2,845	2,780	2,825	11,500	752.94
2003-04-28	2,785	2,820	2,785	2,805	11,500	747.61
2003-04-25	2,705	2,810	2,705	2,805	12,300	747.61
2003-04-24	2,795	2,825	2,785	2,785	11,700	742.28
2003-04-23	2,830	2,850	2,815	2,825	10,400	752.94
2003-04-22	2,900	2,900	2,865	2,865	10,700	763.60
2003-04-21	2,850	2,900	2,850	2,895	14,000	771.60
2003-04-18	2,780	2,810	2,770	2,810	11,600	748.95
2003-04-17	2,775	2,780	2,745	2,775	5,800	739.62
2003-04-16	2,660	2,785	2,655	2,785	17,400	742.28
2003-04-15	2,750	2,750	2,655	2,655	32,600	707.63
2003-04-14	2,720	2,770	2,720	2,750	11,300	732.95
2003-04-11	2,670	2,720	2,670	2,720	21,100	724.96
2003-04-10	2,690	2,710	2,690	2,705	25,700	720.96
2003-04-09	2,665	2,700	2,630	2,690	9,800	716.96
2003-04-08	2,655	2,665	2,645	2,660	10,000	708.97
2003-04-07	2,645	2,670	2,615	2,670	15,700	711.63
2003-04-04	2,605	2,640	2,595	2,640	9,500	703.64
2003-04-03	2,630	2,630	2,540	2,610	6,100	695.64
2003-04-02	2,620	2,625	2,585	2,625	3,300	699.64
2003-04-01	2,560	2,585	2,550	2,580	2,100	687.64
2003-03-31	2,620	2,620	2,560	2,560	5,200	682.31
2003-03-28	2,620	2,620	2,605	2,620	4,300	698.31
2003-03-27	2,560	2,620	2,560	2,620	8,100	698.31
2003-03-26	2,620	2,620	2,580	2,585	8,900	688.98
2003-03-25	2,560	2,620	2,560	2,580	14,600	687.64
2003-03-24	2,610	2,610	2,600	2,600	3,500	692.97
2003-03-20	2,595	2,600	2,585	2,600	7,000	692.97
2003-03-19	2,550	2,570	2,520	2,545	12,500	678.32
2003-03-18	2,595	2,595	2,540	2,545	5,100	678.32
2003-03-17	2,550	2,595	2,540	2,580	9,400	687.64
2003-03-14	2,580	2,620	2,540	2,540	32,500	676.98
2003-03-13	2,575	2,605	2,575	2,605	9,600	694.31
2003-03-12	2,585	2,595	2,530	2,530	47,300	674.32
2003-03-11	2,600	2,620	2,595	2,600	10,400	692.97
2003-03-10	2,600	2,610	2,575	2,600	14,800	692.97
2003-03-07	2,600	2,610	2,565	2,600	33,200	692.97
2003-03-06	2,530	2,630	2,530	2,615	12,700	696.97
2003-03-05	2,510	2,530	2,470	2,505	4,600	667.65
2003-03-04	2,520	2,570	2,520	2,535	9,600	675.65
2003-03-03	2,445	2,480	2,445	2,470	49,500	658.33
2003-02-28	2,445	2,445	2,425	2,430	1,500	647.66
2003-02-27	2,435	2,450	2,435	2,445	3,300	651.66
2003-02-26	2,405	2,435	2,405	2,420	4,800	645
2003-02-25	2,415	2,415	2,405	2,405	9,000	641
2003-02-24	2,415	2,500	2,415	2,415	11,800	643.67
2003-02-21	2,415	2,415	2,400	2,415	6,900	643.67
2003-02-20	2,400	2,455	2,395	2,415	16,400	643.67
2003-02-19	2,400	2,405	2,395	2,395	16,600	638.34
2003-02-18	2,400	2,400	2,395	2,400	16,200	639.67
2003-02-17	2,400	2,410	2,395	2,400	27,800	639.67
2003-02-14	2,390	2,430	2,390	2,395	19,500	638.34
2003-02-13	2,400	2,410	2,390	2,395	12,100	638.34
2003-02-12	2,395	2,400	2,390	2,390	6,600	637
2003-02-10	2,400	2,400	2,385	2,400	11,300	639.67
2003-02-07	2,385	2,395	2,375	2,390	7,400	637
2003-02-06	2,390	2,390	2,370	2,385	9,200	635.67
2003-02-05	2,395	2,400	2,390	2,390	11,800	637
2003-02-04	2,395	2,400	2,395	2,400	5,400	639.67
2003-02-03	2,420	2,420	2,400	2,400	10,800	639.67
2003-01-31	2,425	2,425	2,415	2,415	4,100	643.67
2003-01-30	2,430	2,450	2,425	2,425	5,200	646.33
2003-01-29	2,450	2,450	2,420	2,450	13,700	653
2003-01-28	2,460	2,470	2,430	2,455	9,100	654.33
2003-01-27	2,475	2,475	2,460	2,460	3,200	655.66
2003-01-24	2,460	2,475	2,460	2,475	3,800	659.66
2003-01-23	2,470	2,480	2,465	2,475	6,300	659.66
2003-01-22	2,510	2,515	2,470	2,470	4,700	658.33
2003-01-21	2,480	2,510	2,475	2,510	4,500	668.99
2003-01-20	2,475	2,490	2,475	2,480	6,600	660.99
2003-01-17	2,505	2,515	2,505	2,510	3,100	668.99
2003-01-16	2,530	2,530	2,505	2,520	3,400	671.65
2003-01-15	2,545	2,545	2,520	2,530	9,900	674.32
2003-01-14	2,510	2,550	2,500	2,550	23,600	679.65
2003-01-10	2,530	2,530	2,500	2,520	17,000	671.65
2003-01-09	2,510	2,550	2,510	2,530	5,300	674.32
2003-01-08	2,520	2,570	2,515	2,530	4,500	674.32
2003-01-07	2,590	2,590	2,520	2,520	4,000	671.65
2003-01-06	2,525	2,600	2,525	2,600	2,000	692.97

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