9511 沖縄電力(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,697	2,724	2,642	2,698	88,200	830.55
2012-12-27	2,743	2,744	2,688	2,697	116,700	830.25
2012-12-26	2,717	2,756	2,717	2,748	77,800	845.95
2012-12-25	2,737	2,772	2,713	2,730	74,000	840.40
2012-12-21	2,714	2,734	2,655	2,717	105,700	836.40
2012-12-20	2,710	2,743	2,685	2,713	154,200	835.17
2012-12-19	2,620	2,686	2,600	2,679	169,600	824.70
2012-12-18	2,640	2,655	2,585	2,602	120,400	801
2012-12-17	2,547	2,649	2,535	2,634	196,300	810.85
2012-12-14	2,518	2,562	2,505	2,546	115,700	783.76
2012-12-13	2,531	2,548	2,495	2,500	134,800	769.60
2012-12-12	2,513	2,548	2,508	2,522	131,000	776.37
2012-12-11	2,502	2,535	2,463	2,507	175,300	771.76
2012-12-10	2,539	2,540	2,492	2,497	168,200	768.68
2012-12-07	2,409	2,459	2,409	2,442	76,600	751.75
2012-12-06	2,410	2,447	2,398	2,408	86,400	741.28
2012-12-05	2,421	2,439	2,396	2,401	102,000	739.12
2012-12-04	2,402	2,450	2,400	2,432	79,800	748.67
2012-12-03	2,470	2,480	2,410	2,414	57,400	743.13
2012-11-30	2,456	2,479	2,444	2,456	64,400	756.06
2012-11-29	2,452	2,504	2,451	2,452	63,800	754.82
2012-11-28	2,487	2,572	2,457	2,458	76,000	756.67
2012-11-27	2,556	2,589	2,483	2,521	111,100	776.07
2012-11-26	2,556	2,597	2,535	2,556	75,200	786.84
2012-11-22	2,570	2,577	2,514	2,521	55,600	776.07
2012-11-21	2,537	2,580	2,519	2,545	69,800	783.45
2012-11-20	2,589	2,609	2,526	2,533	83,500	779.76
2012-11-19	2,474	2,550	2,473	2,539	96,000	781.61
2012-11-16	2,462	2,469	2,430	2,457	82,000	756.36
2012-11-15	2,353	2,453	2,338	2,433	83,000	748.98
2012-11-14	2,381	2,394	2,354	2,365	58,700	728.04
2012-11-13	2,385	2,409	2,357	2,384	114,400	733.89
2012-11-12	2,419	2,435	2,383	2,385	65,800	734.20
2012-11-09	2,430	2,454	2,409	2,419	60,800	744.67
2012-11-08	2,445	2,491	2,435	2,464	69,100	758.52
2012-11-07	2,452	2,487	2,443	2,486	75,200	765.29
2012-11-06	2,411	2,477	2,395	2,466	67,100	759.13
2012-11-05	2,450	2,454	2,408	2,414	80,100	743.13
2012-11-02	2,465	2,477	2,417	2,449	117,600	753.90
2012-11-01	2,410	2,451	2,385	2,443	118,500	752.05
2012-10-31	2,550	2,561	2,410	2,445	195,500	752.67
2012-10-30	2,550	2,605	2,550	2,578	64,100	793.61
2012-10-29	2,586	2,636	2,555	2,576	73,000	793
2012-10-26	2,640	2,684	2,587	2,606	73,400	802.23
2012-10-25	2,618	2,667	2,603	2,659	42,900	818.55
2012-10-24	2,672	2,708	2,615	2,618	63,900	805.93
2012-10-23	2,782	2,782	2,654	2,659	96,800	818.55
2012-10-22	2,793	2,835	2,773	2,782	64,000	856.41
2012-10-19	2,731	2,800	2,731	2,792	52,000	859.49
2012-10-18	2,757	2,796	2,735	2,756	88,400	848.41
2012-10-17	2,711	2,760	2,710	2,757	85,700	848.72
2012-10-16	2,689	2,717	2,660	2,709	58,900	833.94
2012-10-15	2,670	2,694	2,651	2,689	48,300	827.78
2012-10-12	2,625	2,675	2,597	2,670	70,200	821.93
2012-10-11	2,580	2,686	2,561	2,611	81,800	803.77
2012-10-10	2,562	2,610	2,546	2,586	61,200	796.08
2012-10-09	2,672	2,709	2,595	2,602	110,400	801
2012-10-05	2,631	2,697	2,623	2,668	112,400	821.32
2012-10-04	2,667	2,674	2,626	2,638	68,200	812.08
2012-10-03	2,653	2,669	2,623	2,647	48,000	814.85
2012-10-02	2,637	2,669	2,587	2,646	108,400	814.55
2012-10-01	2,562	2,649	2,534	2,645	120,300	814.24
2012-09-28	2,642	2,694	2,588	2,608	82,000	802.85
2012-09-27	2,577	2,650	2,577	2,636	50,800	811.47
2012-09-26	2,513	2,590	2,513	2,566	68,500	789.92
2012-09-25	2,539	2,588	2,509	2,556	106,100	786.84
2012-09-24	2,497	2,532	2,470	2,528	48,200	778.22
2012-09-21	2,410	2,498	2,393	2,496	80,300	768.37
2012-09-20	2,447	2,474	2,410	2,437	55,700	750.21
2012-09-19	2,481	2,520	2,407	2,489	71,100	766.21
2012-09-18	2,415	2,492	2,415	2,471	63,500	760.67
2012-09-14	2,419	2,438	2,387	2,409	51,000	741.59
2012-09-13	2,335	2,410	2,310	2,403	57,900	739.74
2012-09-12	2,353	2,382	2,310	2,331	69,800	717.58
2012-09-11	2,335	2,365	2,320	2,348	65,200	722.81
2012-09-10	2,342	2,395	2,310	2,348	96,700	722.81
2012-09-07	2,355	2,373	2,282	2,336	118,300	719.12
2012-09-06	2,396	2,401	2,317	2,327	129,200	716.34
2012-09-05	2,455	2,468	2,393	2,400	61,000	738.82
2012-09-04	2,481	2,523	2,450	2,455	53,000	755.75
2012-09-03	2,520	2,543	2,492	2,495	55,300	768.06
2012-08-31	2,532	2,560	2,529	2,536	42,800	780.68
2012-08-30	2,532	2,560	2,517	2,534	59,100	780.07
2012-08-29	2,526	2,588	2,491	2,573	111,300	792.07
2012-08-28	2,601	2,601	2,525	2,530	92,900	778.84
2012-08-27	2,611	2,636	2,572	2,601	90,000	800.69
2012-08-24	2,602	2,638	2,584	2,608	97,800	802.85
2012-08-23	2,626	2,632	2,601	2,609	63,900	803.16
2012-08-22	2,643	2,657	2,612	2,626	46,300	808.39
2012-08-21	2,653	2,668	2,601	2,643	62,700	813.62
2012-08-20	2,659	2,674	2,619	2,638	43,500	812.08
2012-08-17	2,618	2,649	2,591	2,644	41,300	813.93
2012-08-16	2,618	2,635	2,564	2,607	84,800	802.54
2012-08-15	2,680	2,710	2,600	2,608	76,200	802.85
2012-08-14	2,647	2,685	2,614	2,673	78,300	822.86
2012-08-13	2,610	2,639	2,587	2,620	54,800	806.54
2012-08-10	2,638	2,692	2,570	2,629	130,800	809.31
2012-08-09	2,583	2,639	2,583	2,637	174,000	811.78
2012-08-08	2,605	2,639	2,530	2,580	187,400	794.23
2012-08-07	2,472	2,618	2,464	2,605	198,900	801.92
2012-08-06	2,468	2,493	2,420	2,463	95,600	758.21
2012-08-03	2,430	2,480	2,390	2,468	144,300	759.75
2012-08-02	2,358	2,527	2,358	2,456	304,700	756.06
2012-08-01	2,300	2,400	2,247	2,358	359,200	725.89
2012-07-31	2,035	2,134	2,031	2,127	153,900	654.78
2012-07-30	2,099	2,115	2,001	2,020	180,800	621.84
2012-07-27	2,131	2,181	2,072	2,092	81,300	644
2012-07-26	2,074	2,145	2,074	2,121	108,000	652.93
2012-07-25	2,085	2,103	2,052	2,059	103,400	633.84
2012-07-24	2,149	2,180	2,075	2,096	149,700	645.23
2012-07-23	2,221	2,242	2,130	2,148	144,400	661.24
2012-07-20	2,330	2,340	2,210	2,228	120,500	685.87
2012-07-19	2,357	2,412	2,330	2,340	95,700	720.35
2012-07-18	2,381	2,385	2,322	2,346	89,000	722.19
2012-07-17	2,500	2,509	2,385	2,391	64,400	736.05
2012-07-13	2,535	2,560	2,507	2,509	29,200	772.37
2012-07-12	2,578	2,580	2,535	2,540	57,700	781.91
2012-07-11	2,621	2,639	2,561	2,578	53,200	793.61
2012-07-10	2,636	2,645	2,590	2,625	92,200	808.08
2012-07-09	2,560	2,599	2,554	2,586	36,700	796.08
2012-07-06	2,552	2,582	2,535	2,563	57,200	789
2012-07-05	2,578	2,590	2,544	2,550	43,800	784.99
2012-07-04	2,615	2,623	2,571	2,582	61,600	794.84
2012-07-03	2,627	2,630	2,595	2,611	59,600	803.77
2012-07-02	2,617	2,619	2,584	2,590	72,800	797.31
2012-06-29	2,543	2,595	2,535	2,582	74,100	794.84
2012-06-28	2,540	2,590	2,518	2,542	70,700	782.53
2012-06-27	2,514	2,529	2,486	2,529	48,600	778.53
2012-06-26	2,541	2,565	2,488	2,492	71,800	767.14
2012-06-25	2,571	2,607	2,550	2,550	41,000	784.99
2012-06-22	2,574	2,620	2,543	2,569	34,800	790.84
2012-06-21	2,541	2,585	2,541	2,572	46,000	791.77
2012-06-20	2,541	2,558	2,525	2,535	97,500	780.38
2012-06-19	2,493	2,534	2,482	2,491	96,600	766.83
2012-06-18	2,487	2,509	2,457	2,482	80,100	764.06
2012-06-15	2,484	2,484	2,434	2,468	88,800	759.75
2012-06-14	2,454	2,500	2,447	2,484	79,400	764.68
2012-06-13	2,436	2,509	2,436	2,469	57,900	760.06
2012-06-12	2,477	2,488	2,419	2,446	74,500	752.98
2012-06-11	2,493	2,507	2,466	2,476	93,600	762.21
2012-06-08	2,420	2,451	2,404	2,443	95,000	752.05
2012-06-07	2,422	2,446	2,393	2,429	84,100	747.74
2012-06-06	2,440	2,474	2,401	2,416	101,900	743.74
2012-06-05	2,392	2,447	2,388	2,428	74,700	747.44
2012-06-04	2,397	2,446	2,374	2,429	80,900	747.74
2012-06-01	2,465	2,475	2,411	2,433	109,500	748.98
2012-05-31	2,538	2,628	2,476	2,494	117,600	767.75
2012-05-30	2,540	2,573	2,515	2,538	97,100	781.30
2012-05-29	2,596	2,596	2,520	2,546	86,800	783.76
2012-05-28	2,627	2,645	2,598	2,607	43,300	802.54
2012-05-25	2,644	2,676	2,615	2,620	56,300	806.54
2012-05-24	2,614	2,685	2,614	2,644	75,300	813.93
2012-05-23	2,660	2,718	2,629	2,652	93,500	816.39
2012-05-22	2,763	2,779	2,660	2,678	100,800	824.40
2012-05-21	2,750	2,782	2,704	2,757	117,500	848.72
2012-05-18	2,883	2,909	2,733	2,747	189,900	845.64
2012-05-17	2,911	2,946	2,870	2,933	73,900	902.90
2012-05-16	2,961	2,961	2,890	2,911	87,800	896.12
2012-05-15	3,040	3,065	2,955	2,962	82,300	911.82
2012-05-14	3,060	3,080	3,025	3,025	89,100	931.22
2012-05-11	3,100	3,125	3,055	3,070	75,400	945.07
2012-05-10	3,050	3,180	3,045	3,090	77,400	951.23
2012-05-09	3,085	3,100	3,065	3,065	47,700	943.53
2012-05-08	3,130	3,160	3,095	3,115	49,100	958.92
2012-05-07	3,050	3,150	3,050	3,140	73,200	966.62
2012-05-02	3,135	3,165	3,120	3,155	83,800	971.24
2012-05-01	3,185	3,200	3,120	3,125	58,500	962
2012-04-27	3,200	3,235	3,160	3,185	62,400	980.47
2012-04-26	3,300	3,300	3,180	3,210	108,400	988.17
2012-04-25	3,285	3,310	3,260	3,280	25,300	1,009.72
2012-04-24	3,265	3,295	3,250	3,285	42,600	1,011.26
2012-04-23	3,345	3,355	3,285	3,285	42,200	1,011.26
2012-04-20	3,345	3,370	3,345	3,345	22,600	1,029.73
2012-04-19	3,385	3,395	3,340	3,345	31,900	1,029.73
2012-04-18	3,425	3,450	3,375	3,385	41,100	1,042.04
2012-04-17	3,375	3,415	3,340	3,415	34,200	1,051.27
2012-04-16	3,370	3,415	3,360	3,365	39,800	1,035.88
2012-04-13	3,345	3,390	3,345	3,380	34,000	1,040.50
2012-04-12	3,365	3,410	3,350	3,355	67,200	1,032.80
2012-04-11	3,370	3,405	3,340	3,370	43,800	1,037.42
2012-04-10	3,405	3,425	3,350	3,395	50,100	1,045.12
2012-04-09	3,420	3,440	3,370	3,380	31,000	1,040.50
2012-04-06	3,460	3,470	3,420	3,435	36,300	1,057.43
2012-04-05	3,400	3,450	3,395	3,425	41,700	1,054.35
2012-04-04	3,455	3,465	3,395	3,400	44,500	1,046.66
2012-04-03	3,435	3,475	3,415	3,455	47,900	1,063.59
2012-04-02	3,455	3,455	3,390	3,420	53,200	1,052.81
2012-03-30	3,410	3,450	3,405	3,420	68,200	1,052.81
2012-03-29	3,350	3,420	3,345	3,415	57,100	1,051.27
2012-03-28	3,350	3,380	3,310	3,335	54,700	1,026.65
2012-03-27	3,365	3,405	3,350	3,400	52,500	1,046.66
2012-03-26	3,365	3,395	3,340	3,340	45,400	1,028.19
2012-03-23	3,380	3,395	3,365	3,370	27,600	1,037.42
2012-03-22	3,370	3,430	3,370	3,380	44,200	1,040.50
2012-03-21	3,420	3,430	3,360	3,370	80,300	1,037.42
2012-03-19	3,455	3,465	3,415	3,420	49,000	1,052.81
2012-03-16	3,455	3,505	3,445	3,485	43,600	1,072.82
2012-03-15	3,420	3,465	3,410	3,455	36,900	1,063.59
2012-03-14	3,440	3,465	3,415	3,420	30,900	1,052.81
2012-03-13	3,435	3,460	3,425	3,430	31,400	1,055.89
2012-03-12	3,520	3,520	3,430	3,430	63,400	1,055.89
2012-03-09	3,570	3,570	3,500	3,515	68,000	1,082.06
2012-03-08	3,505	3,585	3,505	3,525	65,000	1,085.14
2012-03-07	3,460	3,590	3,460	3,570	120,200	1,098.99
2012-03-06	3,415	3,480	3,415	3,445	50,400	1,060.51
2012-03-05	3,445	3,480	3,420	3,430	47,900	1,055.89
2012-03-02	3,455	3,465	3,405	3,420	59,300	1,052.81
2012-03-01	3,420	3,445	3,375	3,425	72,300	1,054.35
2012-02-29	3,410	3,465	3,360	3,365	59,100	1,035.88
2012-02-28	3,385	3,415	3,340	3,405	54,300	1,048.20
2012-02-27	3,425	3,425	3,360	3,380	49,800	1,040.50
2012-02-24	3,430	3,435	3,400	3,400	44,900	1,046.66
2012-02-23	3,435	3,435	3,380	3,410	54,300	1,049.74
2012-02-22	3,440	3,440	3,380	3,410	75,300	1,049.74
2012-02-21	3,445	3,445	3,390	3,420	28,700	1,052.81
2012-02-20	3,455	3,455	3,410	3,435	29,300	1,057.43
2012-02-17	3,420	3,460	3,390	3,430	33,600	1,055.89
2012-02-16	3,395	3,440	3,365	3,405	52,800	1,048.20
2012-02-15	3,350	3,430	3,340	3,420	65,200	1,052.81
2012-02-14	3,335	3,365	3,315	3,360	34,800	1,034.34
2012-02-13	3,385	3,415	3,335	3,350	32,400	1,031.26
2012-02-10	3,365	3,410	3,320	3,385	89,100	1,042.04
2012-02-09	3,325	3,385	3,325	3,375	41,600	1,038.96
2012-02-08	3,330	3,350	3,300	3,345	40,400	1,029.73
2012-02-07	3,290	3,325	3,280	3,315	50,500	1,020.49
2012-02-06	3,250	3,300	3,230	3,285	60,000	1,011.26
2012-02-03	3,240	3,240	3,210	3,215	36,800	989.71
2012-02-02	3,240	3,290	3,190	3,225	95,500	992.79
2012-02-01	3,215	3,230	3,150	3,190	44,600	982.01
2012-01-31	3,255	3,270	3,220	3,235	37,400	995.86
2012-01-30	3,275	3,330	3,275	3,275	25,200	1,008.18
2012-01-27	3,295	3,320	3,280	3,320	11,300	1,022.03
2012-01-26	3,270	3,355	3,260	3,285	65,300	1,011.26
2012-01-25	3,250	3,275	3,215	3,270	46,000	1,006.64
2012-01-24	3,270	3,270	3,235	3,250	22,600	1,000.48
2012-01-23	3,270	3,280	3,255	3,275	14,600	1,008.18
2012-01-20	3,250	3,285	3,240	3,270	31,300	1,006.64
2012-01-19	3,255	3,275	3,215	3,225	38,100	992.79
2012-01-18	3,230	3,290	3,220	3,225	51,600	992.79
2012-01-17	3,225	3,240	3,205	3,230	43,600	994.32
2012-01-16	3,190	3,220	3,165	3,215	41,700	989.71
2012-01-13	3,170	3,215	3,110	3,185	111,500	980.47
2012-01-12	3,225	3,230	3,175	3,215	62,400	989.71
2012-01-11	3,235	3,290	3,220	3,240	74,900	997.40
2012-01-10	3,235	3,320	3,230	3,240	89,800	997.40
2012-01-06	3,260	3,260	3,210	3,250	56,600	1,000.48
2012-01-05	3,335	3,335	3,255	3,265	37,900	1,005.10
2012-01-04	3,255	3,380	3,235	3,320	91,300	1,022.03

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