9436 沖縄セルラー電話(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 730,000 | 730,000 | 730,000 | 730,000 | 5 | 182.50 |
| 1997-12-26 | 760,000 | 760,000 | 760,000 | 760,000 | 1 | 190 |
| 1997-12-25 | 700,000 | 705,000 | 700,000 | 705,000 | 2 | 176.25 |
| 1997-12-24 | 710,000 | 710,000 | 710,000 | 710,000 | 1 | 177.50 |
| 1997-12-22 | 750,000 | 750,000 | 750,000 | 750,000 | 2 | 187.50 |
| 1997-12-19 | 750,000 | 750,000 | 750,000 | 750,000 | 3 | 187.50 |
| 1997-12-18 | 775,000 | 775,000 | 775,000 | 775,000 | 1 | 193.75 |
| 1997-12-17 | 784,000 | 785,000 | 784,000 | 785,000 | 7 | 196.25 |
| 1997-12-16 | 785,000 | 785,000 | 775,000 | 775,000 | 4 | 193.75 |
| 1997-12-15 | 785,000 | 785,000 | 775,000 | 775,000 | 10 | 193.75 |
| 1997-12-12 | 801,000 | 801,000 | 795,000 | 795,000 | 9 | 198.75 |
| 1997-12-11 | 800,000 | 800,000 | 800,000 | 800,000 | 5 | 200 |
| 1997-12-10 | 800,000 | 801,000 | 800,000 | 801,000 | 2 | 200.25 |
| 1997-12-05 | 812,000 | 812,000 | 812,000 | 812,000 | 2 | 203 |
| 1997-12-04 | 812,000 | 812,000 | 812,000 | 812,000 | 6 | 203 |
| 1997-12-03 | 820,000 | 820,000 | 812,000 | 812,000 | 4 | 203 |
| 1997-12-02 | 801,000 | 810,000 | 801,000 | 810,000 | 3 | 202.50 |
| 1997-12-01 | 800,000 | 800,000 | 800,000 | 800,000 | 2 | 200 |
| 1997-11-28 | 800,000 | 800,000 | 790,000 | 790,000 | 4 | 197.50 |
| 1997-11-27 | 790,000 | 790,000 | 790,000 | 790,000 | 1 | 197.50 |
| 1997-11-26 | 790,000 | 790,000 | 790,000 | 790,000 | 4 | 197.50 |
| 1997-11-25 | 831,000 | 831,000 | 790,000 | 790,000 | 3 | 197.50 |
| 1997-11-21 | 831,000 | 831,000 | 831,000 | 831,000 | 1 | 207.75 |
| 1997-11-19 | 890,000 | 890,000 | 890,000 | 890,000 | 2 | 222.50 |
| 1997-11-18 | 840,000 | 911,000 | 840,000 | 911,000 | 11 | 227.75 |
| 1997-11-17 | 811,000 | 811,000 | 811,000 | 811,000 | 1 | 202.75 |
| 1997-11-14 | 801,000 | 801,000 | 801,000 | 801,000 | 1 | 200.25 |
| 1997-11-13 | 840,000 | 840,000 | 840,000 | 840,000 | 5 | 210 |
| 1997-11-07 | 849,000 | 850,000 | 840,000 | 840,000 | 4 | 210 |
| 1997-11-06 | 940,000 | 940,000 | 900,000 | 900,000 | 2 | 225 |
| 1997-11-04 | 870,000 | 960,000 | 870,000 | 960,000 | 3 | 240 |
| 1997-10-31 | 850,000 | 900,000 | 850,000 | 900,000 | 6 | 225 |
| 1997-10-30 | 910,000 | 910,000 | 850,000 | 850,000 | 4 | 212.50 |
| 1997-10-29 | 871,000 | 900,000 | 871,000 | 900,000 | 11 | 225 |
| 1997-10-28 | 900,000 | 900,000 | 850,000 | 850,000 | 5 | 212.50 |
| 1997-10-27 | 960,000 | 960,000 | 950,000 | 950,000 | 2 | 237.50 |
| 1997-10-24 | 970,000 | 980,000 | 970,000 | 970,000 | 8 | 242.50 |
| 1997-10-23 | 1,140,000 | 1,140,000 | 1,020,000 | 1,020,000 | 31 | 255 |
| 1997-10-22 | 1,180,000 | 1,200,000 | 1,150,000 | 1,150,000 | 19 | 287.50 |
| 1997-10-21 | 1,140,000 | 1,200,000 | 1,130,000 | 1,200,000 | 45 | 300 |
| 1997-10-20 | 1,000,000 | 1,140,000 | 1,000,000 | 1,140,000 | 27 | 285 |
| 1997-10-17 | 940,000 | 1,000,000 | 940,000 | 1,000,000 | 116 | 250 |
| 1997-10-16 | 870,000 | 950,000 | 870,000 | 950,000 | 12 | 237.50 |
| 1997-10-15 | 880,000 | 896,000 | 880,000 | 896,000 | 8 | 224 |
| 1997-10-14 | 801,000 | 895,000 | 801,000 | 895,000 | 13 | 223.75 |
| 1997-10-13 | 836,000 | 836,000 | 811,000 | 820,000 | 9 | 205 |
| 1997-10-09 | 725,000 | 821,000 | 725,000 | 821,000 | 137 | 205.25 |
| 1997-10-08 | 721,000 | 721,000 | 720,000 | 721,000 | 4 | 180.25 |
| 1997-10-07 | 720,000 | 730,000 | 720,000 | 721,000 | 16 | 180.25 |
| 1997-10-06 | 725,000 | 725,000 | 710,000 | 720,000 | 7 | 180 |
| 1997-10-03 | 727,000 | 727,000 | 708,000 | 727,000 | 3 | 181.75 |
| 1997-10-02 | 740,000 | 740,000 | 727,000 | 727,000 | 4 | 181.75 |
| 1997-10-01 | 748,000 | 750,000 | 730,000 | 740,000 | 8 | 185 |
| 1997-09-30 | 758,000 | 758,000 | 758,000 | 758,000 | 2 | 189.50 |
| 1997-09-29 | 769,000 | 769,000 | 769,000 | 769,000 | 1 | 192.25 |
| 1997-09-26 | 782,000 | 782,000 | 771,000 | 771,000 | 3 | 192.75 |
| 1997-09-25 | 800,000 | 800,000 | 800,000 | 800,000 | 1 | 200 |
| 1997-09-24 | 800,000 | 800,000 | 800,000 | 800,000 | 4 | 200 |
| 1997-09-22 | 800,000 | 800,000 | 800,000 | 800,000 | 2 | 200 |
| 1997-09-19 | 840,000 | 840,000 | 830,000 | 830,000 | 3 | 207.50 |
| 1997-09-18 | 800,000 | 850,000 | 800,000 | 850,000 | 14 | 212.50 |
| 1997-09-17 | 810,000 | 810,000 | 760,000 | 761,000 | 10 | 190.25 |
| 1997-09-16 | 821,000 | 821,000 | 800,000 | 800,000 | 8 | 200 |
| 1997-09-12 | 849,000 | 849,000 | 849,000 | 849,000 | 1 | 212.25 |
| 1997-09-11 | 870,000 | 870,000 | 860,000 | 870,000 | 15 | 217.50 |
| 1997-09-10 | 900,000 | 900,000 | 890,000 | 890,000 | 3 | 222.50 |
| 1997-09-09 | 910,000 | 910,000 | 901,000 | 901,000 | 14 | 225.25 |
| 1997-09-05 | 929,000 | 929,000 | 929,000 | 929,000 | 1 | 232.25 |
| 1997-09-04 | 930,000 | 931,000 | 930,000 | 930,000 | 3 | 232.50 |
| 1997-09-02 | 930,000 | 930,000 | 920,000 | 920,000 | 4 | 230 |
| 1997-08-29 | 931,000 | 931,000 | 922,000 | 930,000 | 6 | 232.50 |
| 1997-08-28 | 940,000 | 950,000 | 930,000 | 950,000 | 5 | 237.50 |
| 1997-08-27 | 990,000 | 990,000 | 950,000 | 950,000 | 4 | 237.50 |
| 1997-08-26 | 999,000 | 999,000 | 990,000 | 990,000 | 2 | 247.50 |
| 1997-08-25 | 990,000 | 1,000,000 | 990,000 | 1,000,000 | 10 | 250 |
| 1997-08-22 | 960,000 | 971,000 | 960,000 | 970,000 | 32 | 242.50 |
| 1997-08-21 | 1,010,000 | 1,010,000 | 921,000 | 940,000 | 63 | 235 |
| 1997-08-20 | 1,090,000 | 1,090,000 | 1,020,000 | 1,020,000 | 12 | 255 |
| 1997-08-19 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 13 | 275 |
| 1997-08-18 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 1 | 275 |
| 1997-08-15 | 1,110,000 | 1,130,000 | 1,110,000 | 1,110,000 | 29 | 277.50 |
| 1997-08-14 | 1,130,000 | 1,140,000 | 1,130,000 | 1,130,000 | 15 | 282.50 |
| 1997-08-13 | 1,190,000 | 1,190,000 | 1,140,000 | 1,140,000 | 6 | 285 |
| 1997-08-12 | 1,190,000 | 1,190,000 | 1,190,000 | 1,190,000 | 1 | 297.50 |
| 1997-08-08 | 1,260,000 | 1,260,000 | 1,250,000 | 1,250,000 | 7 | 312.50 |
| 1997-08-07 | 1,290,000 | 1,290,000 | 1,260,000 | 1,260,000 | 8 | 315 |
| 1997-08-06 | 1,280,000 | 1,290,000 | 1,250,000 | 1,250,000 | 17 | 312.50 |
| 1997-08-05 | 1,310,000 | 1,310,000 | 1,290,000 | 1,290,000 | 10 | 322.50 |
| 1997-08-04 | 1,350,000 | 1,350,000 | 1,310,000 | 1,310,000 | 2 | 327.50 |
| 1997-08-01 | 1,330,000 | 1,370,000 | 1,310,000 | 1,350,000 | 15 | 337.50 |
| 1997-07-31 | 1,360,000 | 1,360,000 | 1,340,000 | 1,350,000 | 24 | 337.50 |
| 1997-07-30 | 1,400,000 | 1,400,000 | 1,380,000 | 1,380,000 | 12 | 345 |
| 1997-07-28 | 1,440,000 | 1,450,000 | 1,410,000 | 1,410,000 | 15 | 352.50 |
| 1997-07-25 | 1,440,000 | 1,450,000 | 1,440,000 | 1,450,000 | 6 | 362.50 |
| 1997-07-24 | 1,380,000 | 1,400,000 | 1,380,000 | 1,400,000 | 5 | 350 |
| 1997-07-23 | 1,380,000 | 1,380,000 | 1,360,000 | 1,370,000 | 25 | 342.50 |
| 1997-07-22 | 1,480,000 | 1,480,000 | 1,430,000 | 1,430,000 | 2 | 357.50 |
| 1997-07-18 | 1,490,000 | 1,500,000 | 1,490,000 | 1,500,000 | 5 | 375 |
| 1997-07-17 | 1,450,000 | 1,500,000 | 1,450,000 | 1,500,000 | 14 | 375 |
| 1997-07-16 | 1,450,000 | 1,450,000 | 1,430,000 | 1,440,000 | 13 | 360 |
| 1997-07-15 | 1,410,000 | 1,450,000 | 1,380,000 | 1,430,000 | 37 | 357.50 |
| 1997-07-14 | 1,480,000 | 1,480,000 | 1,430,000 | 1,430,000 | 44 | 357.50 |
| 1997-07-11 | 1,500,000 | 1,500,000 | 1,470,000 | 1,500,000 | 5 | 375 |
| 1997-07-10 | 1,570,000 | 1,570,000 | 1,500,000 | 1,500,000 | 16 | 375 |
| 1997-07-09 | 1,570,000 | 1,570,000 | 1,570,000 | 1,570,000 | 1 | 392.50 |
| 1997-07-08 | 1,560,000 | 1,560,000 | 1,550,000 | 1,550,000 | 4 | 387.50 |
| 1997-07-07 | 1,590,000 | 1,600,000 | 1,540,000 | 1,600,000 | 43 | 400 |
| 1997-07-04 | 1,610,000 | 1,610,000 | 1,610,000 | 1,610,000 | 7 | 402.50 |
| 1997-07-03 | 1,660,000 | 1,660,000 | 1,610,000 | 1,610,000 | 12 | 402.50 |
| 1997-07-02 | 1,650,000 | 1,690,000 | 1,650,000 | 1,690,000 | 8 | 422.50 |
| 1997-07-01 | 1,690,000 | 1,690,000 | 1,680,000 | 1,690,000 | 4 | 422.50 |
| 1997-06-30 | 1,710,000 | 1,710,000 | 1,710,000 | 1,710,000 | 3 | 427.50 |
| 1997-06-27 | 1,710,000 | 1,720,000 | 1,710,000 | 1,710,000 | 10 | 427.50 |
| 1997-06-26 | 1,750,000 | 1,780,000 | 1,710,000 | 1,750,000 | 13 | 437.50 |
| 1997-06-25 | 1,710,000 | 1,750,000 | 1,710,000 | 1,720,000 | 26 | 430 |
| 1997-06-24 | 1,710,000 | 1,710,000 | 1,710,000 | 1,710,000 | 11 | 427.50 |
| 1997-06-23 | 1,730,000 | 1,750,000 | 1,710,000 | 1,710,000 | 4 | 427.50 |
| 1997-06-20 | 1,800,000 | 1,820,000 | 1,750,000 | 1,750,000 | 27 | 437.50 |
| 1997-06-19 | 1,830,000 | 1,830,000 | 1,800,000 | 1,800,000 | 19 | 450 |
| 1997-06-18 | 1,800,000 | 1,820,000 | 1,790,000 | 1,800,000 | 38 | 450 |
| 1997-06-17 | 1,750,000 | 1,780,000 | 1,740,000 | 1,780,000 | 19 | 445 |
| 1997-06-16 | 1,720,000 | 1,720,000 | 1,720,000 | 1,720,000 | 9 | 430 |
| 1997-06-13 | 1,730,000 | 1,730,000 | 1,700,000 | 1,730,000 | 20 | 432.50 |
| 1997-06-12 | 1,700,000 | 1,710,000 | 1,700,000 | 1,710,000 | 6 | 427.50 |
| 1997-06-11 | 1,700,000 | 1,700,000 | 1,680,000 | 1,690,000 | 9 | 422.50 |
| 1997-06-10 | 1,710,000 | 1,710,000 | 1,700,000 | 1,700,000 | 8 | 425 |
| 1997-06-09 | 1,750,000 | 1,750,000 | 1,720,000 | 1,720,000 | 3 | 430 |
| 1997-06-06 | 1,750,000 | 1,750,000 | 1,720,000 | 1,750,000 | 13 | 437.50 |
| 1997-06-05 | 1,750,000 | 1,800,000 | 1,750,000 | 1,790,000 | 15 | 447.50 |
| 1997-06-04 | 1,840,000 | 1,840,000 | 1,700,000 | 1,700,000 | 64 | 425 |
| 1997-06-03 | 1,870,000 | 1,870,000 | 1,840,000 | 1,850,000 | 11 | 462.50 |
| 1997-06-02 | 1,850,000 | 1,850,000 | 1,830,000 | 1,850,000 | 6 | 462.50 |
| 1997-05-30 | 1,930,000 | 1,930,000 | 1,880,000 | 1,890,000 | 15 | 472.50 |
| 1997-05-29 | 1,900,000 | 1,950,000 | 1,900,000 | 1,930,000 | 27 | 482.50 |
| 1997-05-28 | 1,910,000 | 1,910,000 | 1,880,000 | 1,900,000 | 10 | 475 |
| 1997-05-27 | 1,950,000 | 1,950,000 | 1,900,000 | 1,900,000 | 11 | 475 |
| 1997-05-26 | 1,990,000 | 2,000,000 | 1,950,000 | 1,950,000 | 14 | 487.50 |
| 1997-05-23 | 2,000,000 | 2,000,000 | 1,950,000 | 1,990,000 | 13 | 497.50 |
| 1997-05-22 | 1,990,000 | 2,000,000 | 1,970,000 | 1,990,000 | 22 | 497.50 |
| 1997-05-21 | 1,980,000 | 2,000,000 | 1,950,000 | 2,000,000 | 19 | 500 |
| 1997-05-20 | 2,000,000 | 2,000,000 | 1,990,000 | 1,990,000 | 14 | 497.50 |
| 1997-05-19 | 2,040,000 | 2,040,000 | 2,000,000 | 2,030,000 | 53 | 507.50 |
| 1997-05-16 | 2,040,000 | 2,050,000 | 2,000,000 | 2,040,000 | 150 | 510 |
| 1997-05-15 | 1,930,000 | 2,020,000 | 1,900,000 | 2,020,000 | 46 | 505 |
| 1997-05-14 | 1,980,000 | 1,980,000 | 1,920,000 | 1,960,000 | 15 | 490 |
| 1997-05-13 | 2,010,000 | 2,010,000 | 1,960,000 | 2,000,000 | 43 | 500 |
| 1997-05-12 | 2,030,000 | 2,030,000 | 1,990,000 | 2,030,000 | 23 | 507.50 |
| 1997-05-09 | 2,000,000 | 2,060,000 | 2,000,000 | 2,050,000 | 64 | 512.50 |
| 1997-05-08 | 2,030,000 | 2,040,000 | 1,980,000 | 2,010,000 | 40 | 502.50 |
| 1997-05-07 | 2,090,000 | 2,100,000 | 2,030,000 | 2,060,000 | 103 | 515 |
| 1997-05-06 | 2,090,000 | 2,180,000 | 2,060,000 | 2,100,000 | 316 | 525 |
| 1997-05-02 | 1,940,000 | 2,110,000 | 1,930,000 | 2,090,000 | 593 | 522.50 |
| 1997-05-01 | 1,900,000 | 1,930,000 | 1,880,000 | 1,920,000 | 85 | 480 |
| 1997-04-30 | 1,900,000 | 1,910,000 | 1,860,000 | 1,870,000 | 51 | 467.50 |
| 1997-04-28 | 1,870,000 | 1,900,000 | 1,860,000 | 1,900,000 | 17 | 475 |
| 1997-04-25 | 1,930,000 | 1,940,000 | 1,890,000 | 1,900,000 | 106 | 475 |
| 1997-04-24 | 1,930,000 | 1,950,000 | 1,870,000 | 1,930,000 | 198 | 482.50 |
| 1997-04-23 | 1,830,000 | 1,900,000 | 1,820,000 | 1,900,000 | 202 | 475 |
| 1997-04-22 | 1,790,000 | 1,830,000 | 1,750,000 | 1,820,000 | 121 | 455 |
| 1997-04-21 | 1,840,000 | 1,840,000 | 1,770,000 | 1,810,000 | 105 | 452.50 |
| 1997-04-18 | 1,820,000 | 1,850,000 | 1,750,000 | 1,820,000 | 101 | 455 |
| 1997-04-17 | 1,850,000 | 1,870,000 | 1,690,000 | 1,800,000 | 301 | 450 |
| 1997-04-16 | 2,040,000 | 2,060,000 | 1,800,000 | 1,910,000 | 1,290 | 477.50 |
| 1997-04-15 | 2,000,000 | 2,000,000 | 2,000,000 | 2,000,000 | 1,344 | 500 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
