9511 沖縄電力(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,929	2,940	2,904	2,936	47,700	2,236.95
2017-12-28	2,932	2,941	2,917	2,928	29,200	2,230.86
2017-12-27	2,958	2,961	2,916	2,934	35,900	2,235.43
2017-12-26	2,970	2,994	2,945	2,960	47,900	2,255.24
2017-12-25	2,885	2,986	2,868	2,979	93,900	2,269.71
2017-12-22	2,921	2,928	2,888	2,893	72,400	2,204.19
2017-12-21	2,885	2,913	2,874	2,913	58,500	2,219.43
2017-12-20	2,959	2,959	2,895	2,912	121,500	2,218.67
2017-12-19	2,848	2,921	2,848	2,915	125,600	2,220.95
2017-12-18	2,868	2,886	2,826	2,828	70,800	2,154.67
2017-12-15	2,900	2,910	2,859	2,866	105,000	2,183.62
2017-12-14	2,935	2,940	2,888	2,904	63,000	2,212.57
2017-12-13	2,902	2,910	2,884	2,898	79,600	2,208
2017-12-12	2,925	2,948	2,895	2,899	53,800	2,208.76
2017-12-11	2,924	2,950	2,896	2,919	83,500	2,224
2017-12-08	2,842	2,952	2,842	2,931	110,800	2,233.14
2017-12-07	2,850	2,909	2,827	2,889	87,900	2,201.14
2017-12-06	2,900	2,933	2,855	2,857	125,600	2,176.76
2017-12-05	2,865	2,950	2,854	2,942	75,000	2,241.52
2017-12-04	2,898	2,931	2,884	2,885	84,300	2,198.10
2017-12-01	2,881	2,904	2,857	2,898	106,900	2,208
2017-11-30	2,892	2,953	2,885	2,931	143,200	2,233.14
2017-11-29	2,881	2,905	2,843	2,892	159,800	2,203.43
2017-11-28	2,790	2,816	2,785	2,794	60,500	2,128.76
2017-11-27	2,813	2,816	2,768	2,785	30,300	2,121.90
2017-11-24	2,761	2,816	2,761	2,804	44,800	2,136.38
2017-11-22	2,790	2,810	2,779	2,809	113,500	2,140.19
2017-11-21	2,804	2,806	2,777	2,785	81,000	2,121.90
2017-11-20	2,751	2,795	2,751	2,792	130,200	2,127.24
2017-11-17	2,900	2,902	2,818	2,826	74,000	2,153.14
2017-11-16	2,831	2,890	2,831	2,865	74,100	2,182.86
2017-11-15	2,914	2,937	2,850	2,871	119,800	2,187.43
2017-11-13	2,960	2,978	2,949	2,951	53,200	2,248.38
2017-11-10	2,960	2,996	2,941	2,980	93,500	2,270.48
2017-11-09	3,030	3,035	2,931	2,973	203,200	2,265.14
2017-11-08	2,950	3,030	2,944	3,030	185,800	2,308.57
2017-11-07	2,868	2,916	2,843	2,910	181,700	2,217.14
2017-11-06	2,847	2,898	2,823	2,888	156,900	2,200.38
2017-11-02	2,751	2,839	2,731	2,819	192,000	2,147.81
2017-11-01	2,589	2,796	2,580	2,793	283,200	2,128
2017-10-31	2,578	2,595	2,559	2,585	124,600	1,969.52
2017-10-30	2,561	2,565	2,542	2,554	98,700	1,945.90
2017-10-27	2,592	2,592	2,559	2,571	60,000	1,958.86
2017-10-26	2,566	2,594	2,557	2,573	90,800	1,960.38
2017-10-25	2,603	2,606	2,572	2,589	77,000	1,972.57
2017-10-24	2,555	2,603	2,551	2,603	98,400	1,983.24
2017-10-23	2,560	2,562	2,529	2,536	50,400	1,932.19
2017-10-20	2,537	2,547	2,533	2,542	47,900	1,936.76
2017-10-19	2,537	2,552	2,526	2,539	69,700	1,934.48
2017-10-18	2,538	2,549	2,524	2,538	46,000	1,933.71
2017-10-17	2,547	2,548	2,521	2,530	64,000	1,927.62
2017-10-16	2,522	2,565	2,516	2,536	76,200	1,932.19
2017-10-13	2,525	2,566	2,520	2,565	102,500	1,954.29
2017-10-12	2,508	2,539	2,503	2,528	87,300	1,926.10
2017-10-11	2,523	2,543	2,513	2,531	63,900	1,928.38
2017-10-10	2,480	2,524	2,466	2,502	113,200	1,906.29
2017-10-06	2,519	2,524	2,484	2,493	73,600	1,899.43
2017-10-05	2,498	2,549	2,497	2,516	134,300	1,916.95
2017-10-04	2,490	2,495	2,467	2,472	52,900	1,883.43
2017-10-03	2,447	2,494	2,442	2,490	138,600	1,897.14
2017-10-02	2,461	2,468	2,420	2,421	127,900	1,844.57
2017-09-29	2,426	2,476	2,426	2,474	186,700	1,884.95
2017-09-27	2,420	2,435	2,410	2,415	59,100	1,840
2017-09-26	2,441	2,457	2,430	2,447	103,400	1,864.38
2017-09-25	2,432	2,456	2,419	2,453	75,400	1,868.95
2017-09-22	2,451	2,454	2,436	2,442	67,000	1,860.57
2017-09-21	2,441	2,458	2,436	2,437	74,100	1,856.76
2017-09-20	2,446	2,446	2,414	2,429	105,100	1,850.67
2017-09-19	2,473	2,485	2,442	2,454	124,500	1,869.71
2017-09-15	2,508	2,508	2,461	2,468	91,100	1,880.38
2017-09-14	2,516	2,520	2,484	2,513	106,200	1,914.67
2017-09-13	2,488	2,528	2,472	2,524	106,400	1,923.05
2017-09-12	2,496	2,496	2,462	2,486	102,500	1,894.10
2017-09-11	2,444	2,485	2,432	2,478	128,800	1,888
2017-09-08	2,424	2,450	2,420	2,433	106,600	1,853.71
2017-09-07	2,424	2,455	2,424	2,451	75,300	1,867.43
2017-09-06	2,453	2,483	2,419	2,425	112,300	1,847.62
2017-09-05	2,416	2,418	2,394	2,403	73,900	1,830.86
2017-09-04	2,447	2,455	2,405	2,409	77,000	1,835.43
2017-09-01	2,473	2,473	2,425	2,443	81,000	1,861.33
2017-08-31	2,461	2,461	2,438	2,454	74,700	1,869.71
2017-08-30	2,457	2,464	2,451	2,461	72,600	1,875.05
2017-08-29	2,440	2,472	2,436	2,448	115,900	1,865.14
2017-08-28	2,464	2,476	2,437	2,450	138,000	1,866.67
2017-08-25	2,456	2,474	2,454	2,464	72,800	1,877.33
2017-08-24	2,443	2,460	2,441	2,452	71,000	1,868.19
2017-08-23	2,465	2,473	2,424	2,438	137,800	1,857.52
2017-08-22	2,456	2,471	2,443	2,449	67,100	1,865.90
2017-08-21	2,447	2,457	2,426	2,456	55,200	1,871.24
2017-08-18	2,435	2,440	2,407	2,424	101,600	1,846.86
2017-08-17	2,448	2,461	2,442	2,456	127,900	1,871.24
2017-08-16	2,480	2,489	2,440	2,459	165,400	1,873.52
2017-08-15	2,505	2,523	2,485	2,487	100,600	1,894.86
2017-08-14	2,524	2,524	2,486	2,489	163,200	1,896.38
2017-08-10	2,554	2,559	2,531	2,555	91,300	1,946.67
2017-08-09	2,590	2,599	2,541	2,557	100,500	1,948.19
2017-08-08	2,624	2,636	2,585	2,593	117,500	1,975.62
2017-08-07	2,655	2,679	2,651	2,674	48,600	2,037.33
2017-08-04	2,653	2,657	2,630	2,650	35,400	2,019.05
2017-08-03	2,617	2,655	2,617	2,655	50,200	2,022.86
2017-08-02	2,646	2,653	2,610	2,620	103,900	1,996.19
2017-08-01	2,608	2,641	2,592	2,635	74,800	2,007.62
2017-07-31	2,678	2,682	2,601	2,601	148,200	1,981.71
2017-07-28	2,709	2,730	2,690	2,720	64,800	2,072.38
2017-07-27	2,688	2,709	2,665	2,696	115,400	2,054.10
2017-07-26	2,654	2,688	2,618	2,676	113,600	2,038.86
2017-07-25	2,677	2,688	2,669	2,687	57,400	2,047.24
2017-07-24	2,655	2,676	2,639	2,673	90,400	2,036.57
2017-07-21	2,649	2,666	2,646	2,666	46,000	2,031.24
2017-07-20	2,669	2,677	2,654	2,667	55,600	2,032
2017-07-19	2,656	2,680	2,654	2,664	59,300	2,029.71
2017-07-18	2,647	2,656	2,628	2,656	64,500	2,023.62
2017-07-14	2,633	2,649	2,623	2,645	83,500	2,015.24
2017-07-13	2,676	2,676	2,609	2,634	115,000	2,006.86
2017-07-12	2,665	2,680	2,660	2,667	96,900	2,032
2017-07-11	2,632	2,670	2,620	2,668	61,300	2,032.76
2017-07-10	2,658	2,658	2,611	2,638	112,500	2,009.90
2017-07-07	2,612	2,634	2,600	2,611	105,400	1,989.33
2017-07-06	2,578	2,625	2,574	2,621	89,100	1,996.95
2017-07-05	2,590	2,590	2,566	2,589	45,700	1,972.57
2017-07-04	2,599	2,599	2,575	2,590	76,700	1,973.33
2017-07-03	2,576	2,586	2,565	2,574	51,800	1,961.14
2017-06-30	2,566	2,570	2,548	2,567	66,600	1,955.81
2017-06-29	2,579	2,589	2,562	2,574	54,400	1,961.14
2017-06-28	2,570	2,580	2,553	2,558	45,500	1,948.95
2017-06-27	2,540	2,583	2,540	2,578	122,800	1,964.19
2017-06-26	2,532	2,543	2,517	2,540	52,300	1,935.24
2017-06-23	2,504	2,539	2,497	2,526	87,600	1,924.57
2017-06-22	2,532	2,535	2,511	2,522	52,300	1,921.52
2017-06-21	2,541	2,548	2,516	2,535	95,900	1,931.43
2017-06-20	2,611	2,614	2,545	2,547	135,600	1,940.57
2017-06-19	2,580	2,599	2,568	2,587	91,500	1,971.05
2017-06-16	2,614	2,614	2,565	2,579	122,000	1,964.95
2017-06-15	2,599	2,615	2,557	2,571	89,600	1,958.86
2017-06-14	2,615	2,628	2,577	2,590	97,400	1,973.33
2017-06-13	2,576	2,635	2,557	2,603	191,700	1,983.24
2017-06-12	2,517	2,583	2,437	2,576	517,700	1,962.67
2017-06-09	2,672	2,705	2,670	2,698	110,800	2,055.62
2017-06-08	2,720	2,722	2,678	2,685	102,700	2,045.71
2017-06-07	2,704	2,734	2,694	2,722	77,600	2,073.90
2017-06-06	2,775	2,783	2,706	2,718	61,600	2,070.86
2017-06-05	2,711	2,746	2,688	2,739	156,000	2,086.86
2017-06-02	2,744	2,753	2,733	2,744	92,300	2,090.67
2017-06-01	2,730	2,758	2,723	2,742	86,100	2,089.14
2017-05-31	2,715	2,739	2,702	2,709	79,200	2,064
2017-05-30	2,731	2,773	2,722	2,755	87,900	2,099.05
2017-05-29	2,725	2,765	2,706	2,751	71,100	2,096
2017-05-26	3,040	3,050	2,978	2,979	100,400	2,063.38
2017-05-25	2,980	3,060	2,980	3,040	97,400	2,105.63
2017-05-24	2,965	2,987	2,960	2,978	52,800	2,062.68
2017-05-23	2,914	2,967	2,914	2,935	44,900	2,032.90
2017-05-22	2,911	2,918	2,899	2,911	52,000	2,016.28
2017-05-19	2,922	2,922	2,894	2,912	72,800	2,016.97
2017-05-18	2,936	2,963	2,913	2,917	92,300	2,020.43
2017-05-17	2,914	2,969	2,897	2,910	116,900	2,015.58
2017-05-16	2,916	2,923	2,890	2,914	55,500	2,018.35
2017-05-15	2,870	2,903	2,867	2,901	85,300	2,009.35
2017-05-12	2,877	2,938	2,871	2,928	87,100	2,028.05
2017-05-11	2,916	2,929	2,870	2,877	162,100	1,992.73
2017-05-10	2,920	2,965	2,908	2,916	210,800	2,019.74
2017-05-09	2,779	2,879	2,771	2,870	282,700	1,987.88
2017-05-08	2,608	2,692	2,603	2,684	185,400	1,859.05
2017-05-02	2,584	2,594	2,548	2,558	107,300	1,771.77
2017-05-01	2,619	2,653	2,535	2,544	247,800	1,762.08
2017-04-28	2,625	2,727	2,608	2,719	141,500	1,883.29
2017-04-27	2,569	2,592	2,548	2,567	69,300	1,778.01
2017-04-26	2,610	2,610	2,583	2,609	84,300	1,807.10
2017-04-25	2,574	2,600	2,562	2,595	75,200	1,797.40
2017-04-24	2,580	2,599	2,556	2,586	51,100	1,791.17
2017-04-21	2,503	2,550	2,503	2,547	58,400	1,764.16
2017-04-20	2,520	2,530	2,500	2,501	50,000	1,732.29
2017-04-19	2,508	2,537	2,503	2,527	60,000	1,750.30
2017-04-18	2,533	2,545	2,512	2,527	49,000	1,750.30
2017-04-17	2,481	2,536	2,481	2,531	44,200	1,753.07
2017-04-14	2,536	2,556	2,465	2,466	71,800	1,708.05
2017-04-13	2,499	2,553	2,499	2,545	78,800	1,762.77
2017-04-12	2,517	2,517	2,487	2,501	78,100	1,732.29
2017-04-11	2,548	2,550	2,504	2,521	96,800	1,746.15
2017-04-10	2,614	2,614	2,552	2,559	69,200	1,772.47
2017-04-07	2,606	2,614	2,593	2,601	66,300	1,801.56
2017-04-06	2,666	2,679	2,590	2,596	60,700	1,798.10
2017-04-05	2,656	2,698	2,640	2,671	50,800	1,850.04
2017-04-04	2,664	2,669	2,637	2,657	75,300	1,840.35
2017-04-03	2,667	2,691	2,630	2,681	52,100	1,856.97
2017-03-31	2,690	2,712	2,646	2,646	111,800	1,832.73
2017-03-30	2,674	2,680	2,622	2,624	56,400	1,817.49
2017-03-29	2,708	2,708	2,639	2,674	62,700	1,852.12
2017-03-28	2,670	2,679	2,657	2,679	58,400	1,855.58
2017-03-27	2,636	2,654	2,617	2,641	58,400	1,829.26
2017-03-24	2,599	2,645	2,590	2,643	41,400	1,830.65
2017-03-23	2,584	2,603	2,580	2,600	88,600	1,800.87
2017-03-22	2,570	2,580	2,551	2,554	47,300	1,769
2017-03-21	2,581	2,591	2,571	2,580	32,000	1,787.01
2017-03-17	2,605	2,605	2,582	2,583	53,600	1,789.09
2017-03-16	2,565	2,595	2,560	2,588	53,400	1,792.55
2017-03-15	2,598	2,598	2,560	2,565	53,200	1,776.62
2017-03-14	2,609	2,609	2,586	2,598	61,900	1,799.48
2017-03-13	2,579	2,612	2,579	2,602	66,300	1,802.25
2017-03-10	2,570	2,600	2,561	2,588	92,200	1,792.55
2017-03-09	2,590	2,590	2,547	2,568	70,600	1,778.70
2017-03-08	2,600	2,605	2,578	2,586	43,000	1,791.17
2017-03-07	2,582	2,600	2,579	2,590	44,100	1,793.94
2017-03-06	2,600	2,606	2,582	2,589	61,000	1,793.25
2017-03-03	2,598	2,616	2,590	2,598	56,900	1,799.48
2017-03-02	2,621	2,621	2,594	2,601	79,600	1,801.56
2017-03-01	2,620	2,620	2,580	2,606	87,100	1,805.02
2017-02-28	2,588	2,620	2,579	2,593	97,400	1,796.02
2017-02-27	2,621	2,633	2,581	2,598	83,900	1,799.48
2017-02-24	2,638	2,664	2,638	2,640	79,200	1,828.57
2017-02-23	2,628	2,656	2,623	2,656	64,800	1,839.65
2017-02-22	2,630	2,640	2,606	2,629	80,600	1,820.95
2017-02-21	2,608	2,623	2,595	2,619	37,500	1,814.03
2017-02-20	2,608	2,625	2,602	2,614	30,200	1,810.56
2017-02-17	2,612	2,620	2,585	2,615	55,400	1,811.26
2017-02-16	2,614	2,627	2,596	2,598	100,100	1,799.48
2017-02-15	2,663	2,673	2,602	2,608	84,300	1,806.41
2017-02-14	2,676	2,688	2,624	2,630	110,900	1,821.65
2017-02-13	2,669	2,678	2,642	2,665	71,600	1,845.89
2017-02-10	2,621	2,657	2,615	2,655	95,000	1,838.96
2017-02-09	2,614	2,614	2,589	2,603	51,300	1,802.94
2017-02-08	2,605	2,624	2,594	2,607	58,300	1,805.71
2017-02-07	2,565	2,615	2,557	2,606	84,800	1,805.02
2017-02-06	2,543	2,569	2,519	2,547	82,600	1,764.16
2017-02-03	2,540	2,577	2,534	2,543	100,700	1,761.39
2017-02-02	2,526	2,545	2,510	2,523	78,700	1,747.53
2017-02-01	2,590	2,604	2,511	2,526	181,900	1,749.61
2017-01-31	2,614	2,619	2,592	2,610	82,800	1,807.79
2017-01-30	2,639	2,656	2,616	2,627	66,700	1,819.57
2017-01-27	2,683	2,683	2,629	2,636	62,900	1,825.80
2017-01-26	2,672	2,679	2,642	2,674	87,000	1,852.12
2017-01-25	2,653	2,671	2,626	2,645	66,800	1,832.03
2017-01-24	2,656	2,658	2,612	2,641	111,600	1,829.26
2017-01-23	2,653	2,685	2,641	2,664	75,600	1,845.19
2017-01-20	2,670	2,696	2,657	2,689	101,500	1,862.51
2017-01-19	2,686	2,705	2,668	2,685	85,200	1,859.74
2017-01-18	2,650	2,680	2,630	2,669	78,400	1,848.66
2017-01-17	2,689	2,691	2,634	2,649	81,600	1,834.81
2017-01-16	2,694	2,701	2,660	2,689	74,300	1,862.51
2017-01-13	2,668	2,719	2,668	2,699	102,200	1,869.44
2017-01-12	2,711	2,711	2,656	2,688	86,500	1,861.82
2017-01-11	2,730	2,736	2,698	2,700	92,900	1,870.13
2017-01-10	2,741	2,746	2,715	2,730	126,200	1,890.91
2017-01-06	2,721	2,774	2,720	2,769	167,700	1,917.92
2017-01-05	2,695	2,719	2,674	2,705	150,400	1,873.59
2017-01-04	2,636	2,688	2,618	2,681	172,400	1,856.97

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