9436 沖縄セルラー電話(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 700,000 | 700,000 | 700,000 | 700,000 | 2 | 175 |
| 1998-12-29 | 700,000 | 700,000 | 700,000 | 700,000 | 12 | 175 |
| 1998-12-28 | 701,000 | 701,000 | 700,000 | 700,000 | 3 | 175 |
| 1998-12-25 | 710,000 | 719,000 | 710,000 | 719,000 | 2 | 179.75 |
| 1998-12-24 | 720,000 | 720,000 | 720,000 | 720,000 | 1 | 180 |
| 1998-12-22 | 720,000 | 721,000 | 720,000 | 721,000 | 5 | 180.25 |
| 1998-12-21 | 730,000 | 730,000 | 720,000 | 720,000 | 3 | 180 |
| 1998-12-17 | 730,000 | 730,000 | 730,000 | 730,000 | 5 | 182.50 |
| 1998-12-16 | 730,000 | 730,000 | 730,000 | 730,000 | 2 | 182.50 |
| 1998-12-11 | 700,000 | 730,000 | 700,000 | 700,000 | 7 | 175 |
| 1998-12-08 | 700,000 | 700,000 | 700,000 | 700,000 | 1 | 175 |
| 1998-12-04 | 715,000 | 715,000 | 715,000 | 715,000 | 1 | 178.75 |
| 1998-12-02 | 720,000 | 720,000 | 720,000 | 720,000 | 1 | 180 |
| 1998-12-01 | 700,000 | 720,000 | 700,000 | 720,000 | 2 | 180 |
| 1998-11-30 | 730,000 | 730,000 | 700,000 | 700,000 | 18 | 175 |
| 1998-11-27 | 730,000 | 730,000 | 730,000 | 730,000 | 1 | 182.50 |
| 1998-11-26 | 729,000 | 729,000 | 719,000 | 719,000 | 4 | 179.75 |
| 1998-11-25 | 729,000 | 729,000 | 729,000 | 729,000 | 1 | 182.25 |
| 1998-11-24 | 729,000 | 729,000 | 729,000 | 729,000 | 2 | 182.25 |
| 1998-11-20 | 729,000 | 729,000 | 729,000 | 729,000 | 2 | 182.25 |
| 1998-11-19 | 734,000 | 734,000 | 734,000 | 734,000 | 1 | 183.50 |
| 1998-11-16 | 739,000 | 739,000 | 739,000 | 739,000 | 1 | 184.75 |
| 1998-11-13 | 715,000 | 730,000 | 715,000 | 729,000 | 3 | 182.25 |
| 1998-11-12 | 694,000 | 705,000 | 694,000 | 705,000 | 5 | 176.25 |
| 1998-11-11 | 658,000 | 658,000 | 620,000 | 620,000 | 4 | 155 |
| 1998-11-06 | 686,000 | 686,000 | 670,000 | 670,000 | 10 | 167.50 |
| 1998-11-05 | 705,000 | 705,000 | 685,000 | 686,000 | 9 | 171.50 |
| 1998-11-04 | 717,000 | 717,000 | 705,000 | 705,000 | 2 | 176.25 |
| 1998-11-02 | 717,000 | 717,000 | 717,000 | 717,000 | 1 | 179.25 |
| 1998-10-27 | 705,000 | 705,000 | 705,000 | 705,000 | 1 | 176.25 |
| 1998-10-26 | 722,000 | 722,000 | 705,000 | 705,000 | 3 | 176.25 |
| 1998-10-22 | 745,000 | 745,000 | 740,000 | 740,000 | 10 | 185 |
| 1998-10-21 | 746,000 | 746,000 | 744,000 | 744,000 | 10 | 186 |
| 1998-10-20 | 780,000 | 795,000 | 745,000 | 745,000 | 6 | 186.25 |
| 1998-10-16 | 811,000 | 811,000 | 811,000 | 811,000 | 1 | 202.75 |
| 1998-10-15 | 745,000 | 745,000 | 745,000 | 745,000 | 3 | 186.25 |
| 1998-10-14 | 745,000 | 745,000 | 740,000 | 740,000 | 7 | 185 |
| 1998-10-13 | 789,000 | 789,000 | 742,000 | 742,000 | 5 | 185.50 |
| 1998-10-12 | 796,000 | 796,000 | 790,000 | 790,000 | 9 | 197.50 |
| 1998-10-09 | 800,000 | 800,000 | 796,000 | 796,000 | 7 | 199 |
| 1998-10-08 | 805,000 | 805,000 | 800,000 | 801,000 | 14 | 200.25 |
| 1998-10-07 | 805,000 | 809,000 | 800,000 | 808,000 | 16 | 202 |
| 1998-10-05 | 805,000 | 805,000 | 805,000 | 805,000 | 1 | 201.25 |
| 1998-10-02 | 810,000 | 810,000 | 805,000 | 805,000 | 9 | 201.25 |
| 1998-10-01 | 810,000 | 810,000 | 810,000 | 810,000 | 2 | 202.50 |
| 1998-09-30 | 810,000 | 810,000 | 810,000 | 810,000 | 4 | 202.50 |
| 1998-09-29 | 810,000 | 820,000 | 805,000 | 820,000 | 10 | 205 |
| 1998-09-28 | 849,000 | 849,000 | 849,000 | 849,000 | 2 | 212.25 |
| 1998-09-25 | 810,000 | 810,000 | 810,000 | 810,000 | 2 | 202.50 |
| 1998-09-24 | 804,000 | 805,000 | 800,000 | 801,000 | 16 | 200.25 |
| 1998-09-22 | 801,000 | 801,000 | 801,000 | 801,000 | 5 | 200.25 |
| 1998-09-21 | 800,000 | 800,000 | 800,000 | 800,000 | 16 | 200 |
| 1998-09-18 | 800,000 | 810,000 | 792,000 | 792,000 | 25 | 198 |
| 1998-09-17 | 800,000 | 800,000 | 790,000 | 790,000 | 8 | 197.50 |
| 1998-09-16 | 780,000 | 780,000 | 780,000 | 780,000 | 1 | 195 |
| 1998-09-11 | 780,000 | 780,000 | 780,000 | 780,000 | 1 | 195 |
| 1998-09-09 | 760,000 | 800,000 | 760,000 | 800,000 | 6 | 200 |
| 1998-09-03 | 761,000 | 761,000 | 761,000 | 761,000 | 1 | 190.25 |
| 1998-08-28 | 824,000 | 824,000 | 824,000 | 824,000 | 10 | 206 |
| 1998-08-26 | 850,000 | 850,000 | 835,000 | 835,000 | 4 | 208.75 |
| 1998-08-25 | 850,000 | 850,000 | 850,000 | 850,000 | 2 | 212.50 |
| 1998-08-24 | 850,000 | 850,000 | 850,000 | 850,000 | 2 | 212.50 |
| 1998-08-21 | 850,000 | 850,000 | 850,000 | 850,000 | 1 | 212.50 |
| 1998-08-20 | 850,000 | 850,000 | 850,000 | 850,000 | 1 | 212.50 |
| 1998-08-12 | 882,000 | 882,000 | 882,000 | 882,000 | 3 | 220.50 |
| 1998-08-11 | 881,000 | 881,000 | 881,000 | 881,000 | 1 | 220.25 |
| 1998-08-10 | 881,000 | 881,000 | 881,000 | 881,000 | 2 | 220.25 |
| 1998-08-07 | 881,000 | 881,000 | 881,000 | 881,000 | 1 | 220.25 |
| 1998-08-06 | 881,000 | 881,000 | 881,000 | 881,000 | 8 | 220.25 |
| 1998-08-05 | 881,000 | 881,000 | 881,000 | 881,000 | 1 | 220.25 |
| 1998-08-04 | 881,000 | 881,000 | 881,000 | 881,000 | 16 | 220.25 |
| 1998-07-31 | 881,000 | 881,000 | 881,000 | 881,000 | 3 | 220.25 |
| 1998-07-30 | 881,000 | 881,000 | 881,000 | 881,000 | 15 | 220.25 |
| 1998-07-29 | 881,000 | 881,000 | 881,000 | 881,000 | 3 | 220.25 |
| 1998-07-27 | 895,000 | 895,000 | 895,000 | 895,000 | 1 | 223.75 |
| 1998-07-23 | 901,000 | 901,000 | 900,000 | 900,000 | 3 | 225 |
| 1998-07-22 | 882,000 | 900,000 | 882,000 | 900,000 | 4 | 225 |
| 1998-07-21 | 883,000 | 883,000 | 882,000 | 882,000 | 4 | 220.50 |
| 1998-07-17 | 900,000 | 910,000 | 881,000 | 881,000 | 46 | 220.25 |
| 1998-07-14 | 881,000 | 882,000 | 881,000 | 882,000 | 8 | 220.50 |
| 1998-07-13 | 881,000 | 881,000 | 881,000 | 881,000 | 4 | 220.25 |
| 1998-07-10 | 881,000 | 881,000 | 881,000 | 881,000 | 2 | 220.25 |
| 1998-07-07 | 881,000 | 890,000 | 881,000 | 885,000 | 4 | 221.25 |
| 1998-07-03 | 895,000 | 899,000 | 895,000 | 899,000 | 3 | 224.75 |
| 1998-07-02 | 890,000 | 890,000 | 880,000 | 880,000 | 9 | 220 |
| 1998-06-24 | 899,000 | 899,000 | 899,000 | 899,000 | 1 | 224.75 |
| 1998-06-18 | 906,000 | 910,000 | 906,000 | 910,000 | 13 | 227.50 |
| 1998-06-17 | 910,000 | 910,000 | 910,000 | 910,000 | 1 | 227.50 |
| 1998-06-16 | 900,000 | 900,000 | 900,000 | 900,000 | 8 | 225 |
| 1998-06-12 | 910,000 | 910,000 | 900,000 | 910,000 | 8 | 227.50 |
| 1998-06-11 | 920,000 | 920,000 | 910,000 | 920,000 | 13 | 230 |
| 1998-06-10 | 900,000 | 913,000 | 900,000 | 913,000 | 14 | 228.25 |
| 1998-06-09 | 912,000 | 912,000 | 905,000 | 905,000 | 5 | 226.25 |
| 1998-06-08 | 900,000 | 910,000 | 895,000 | 910,000 | 16 | 227.50 |
| 1998-06-05 | 889,000 | 895,000 | 889,000 | 893,000 | 17 | 223.25 |
| 1998-06-04 | 850,000 | 885,000 | 850,000 | 885,000 | 10 | 221.25 |
| 1998-05-29 | 825,000 | 825,000 | 825,000 | 825,000 | 7 | 206.25 |
| 1998-05-26 | 865,000 | 865,000 | 850,000 | 865,000 | 10 | 216.25 |
| 1998-05-25 | 865,000 | 865,000 | 865,000 | 865,000 | 11 | 216.25 |
| 1998-05-22 | 870,000 | 870,000 | 866,000 | 866,000 | 5 | 216.50 |
| 1998-05-21 | 870,000 | 870,000 | 865,000 | 870,000 | 8 | 217.50 |
| 1998-05-19 | 861,000 | 865,000 | 861,000 | 865,000 | 10 | 216.25 |
| 1998-05-18 | 850,000 | 870,000 | 850,000 | 865,000 | 29 | 216.25 |
| 1998-05-15 | 810,000 | 845,000 | 810,000 | 845,000 | 17 | 211.25 |
| 1998-05-14 | 800,000 | 805,000 | 800,000 | 805,000 | 7 | 201.25 |
| 1998-05-13 | 791,000 | 791,000 | 791,000 | 791,000 | 1 | 197.75 |
| 1998-05-12 | 791,000 | 791,000 | 791,000 | 791,000 | 1 | 197.75 |
| 1998-05-11 | 800,000 | 800,000 | 790,000 | 790,000 | 4 | 197.50 |
| 1998-05-01 | 790,000 | 790,000 | 790,000 | 790,000 | 2 | 197.50 |
| 1998-04-28 | 790,000 | 790,000 | 790,000 | 790,000 | 5 | 197.50 |
| 1998-04-24 | 800,000 | 800,000 | 800,000 | 800,000 | 2 | 200 |
| 1998-04-22 | 790,000 | 790,000 | 790,000 | 790,000 | 5 | 197.50 |
| 1998-04-21 | 790,000 | 790,000 | 790,000 | 790,000 | 9 | 197.50 |
| 1998-04-15 | 790,000 | 790,000 | 790,000 | 790,000 | 2 | 197.50 |
| 1998-04-14 | 790,000 | 790,000 | 790,000 | 790,000 | 3 | 197.50 |
| 1998-04-10 | 791,000 | 791,000 | 791,000 | 791,000 | 1 | 197.75 |
| 1998-04-08 | 790,000 | 800,000 | 780,000 | 800,000 | 8 | 200 |
| 1998-04-07 | 790,000 | 790,000 | 790,000 | 790,000 | 13 | 197.50 |
| 1998-04-06 | 800,000 | 800,000 | 800,000 | 800,000 | 1 | 200 |
| 1998-04-02 | 810,000 | 810,000 | 810,000 | 810,000 | 2 | 202.50 |
| 1998-03-30 | 811,000 | 811,000 | 811,000 | 811,000 | 1 | 202.75 |
| 1998-03-25 | 830,000 | 840,000 | 825,000 | 839,000 | 13 | 209.75 |
| 1998-03-24 | 800,000 | 800,000 | 800,000 | 800,000 | 1 | 200 |
| 1998-03-23 | 820,000 | 840,000 | 810,000 | 840,000 | 11 | 210 |
| 1998-03-19 | 821,000 | 821,000 | 821,000 | 821,000 | 1 | 205.25 |
| 1998-03-17 | 840,000 | 850,000 | 840,000 | 850,000 | 7 | 212.50 |
| 1998-03-16 | 800,000 | 810,000 | 800,000 | 810,000 | 9 | 202.50 |
| 1998-03-13 | 791,000 | 792,000 | 790,000 | 790,000 | 6 | 197.50 |
| 1998-03-12 | 790,000 | 790,000 | 790,000 | 790,000 | 2 | 197.50 |
| 1998-03-11 | 790,000 | 790,000 | 790,000 | 790,000 | 2 | 197.50 |
| 1998-03-10 | 790,000 | 790,000 | 790,000 | 790,000 | 4 | 197.50 |
| 1998-03-09 | 791,000 | 791,000 | 790,000 | 790,000 | 2 | 197.50 |
| 1998-03-06 | 790,000 | 790,000 | 790,000 | 790,000 | 6 | 197.50 |
| 1998-03-05 | 790,000 | 790,000 | 790,000 | 790,000 | 1 | 197.50 |
| 1998-03-03 | 800,000 | 800,000 | 800,000 | 800,000 | 1 | 200 |
| 1998-03-02 | 790,000 | 790,000 | 790,000 | 790,000 | 2 | 197.50 |
| 1998-02-26 | 800,000 | 800,000 | 800,000 | 800,000 | 1 | 200 |
| 1998-02-25 | 790,000 | 790,000 | 790,000 | 790,000 | 11 | 197.50 |
| 1998-02-24 | 790,000 | 790,000 | 789,000 | 789,000 | 21 | 197.25 |
| 1998-02-23 | 791,000 | 791,000 | 790,000 | 790,000 | 2 | 197.50 |
| 1998-02-20 | 800,000 | 800,000 | 790,000 | 790,000 | 7 | 197.50 |
| 1998-02-19 | 790,000 | 790,000 | 790,000 | 790,000 | 4 | 197.50 |
| 1998-02-18 | 801,000 | 801,000 | 801,000 | 801,000 | 1 | 200.25 |
| 1998-02-16 | 820,000 | 820,000 | 820,000 | 820,000 | 4 | 205 |
| 1998-02-13 | 810,000 | 810,000 | 801,000 | 801,000 | 5 | 200.25 |
| 1998-02-12 | 802,000 | 802,000 | 802,000 | 802,000 | 1 | 200.50 |
| 1998-02-10 | 830,000 | 830,000 | 830,000 | 830,000 | 2 | 207.50 |
| 1998-02-06 | 830,000 | 830,000 | 830,000 | 830,000 | 3 | 207.50 |
| 1998-02-05 | 850,000 | 850,000 | 850,000 | 850,000 | 2 | 212.50 |
| 1998-02-04 | 850,000 | 850,000 | 850,000 | 850,000 | 1 | 212.50 |
| 1998-02-03 | 850,000 | 850,000 | 850,000 | 850,000 | 5 | 212.50 |
| 1998-02-02 | 850,000 | 850,000 | 850,000 | 850,000 | 2 | 212.50 |
| 1998-01-30 | 890,000 | 890,000 | 890,000 | 890,000 | 2 | 222.50 |
| 1998-01-29 | 870,000 | 880,000 | 870,000 | 870,000 | 12 | 217.50 |
| 1998-01-28 | 781,000 | 781,000 | 781,000 | 781,000 | 1 | 195.25 |
| 1998-01-27 | 810,000 | 810,000 | 770,000 | 770,000 | 16 | 192.50 |
| 1998-01-26 | 860,000 | 860,000 | 850,000 | 850,000 | 2 | 212.50 |
| 1998-01-23 | 880,000 | 880,000 | 880,000 | 880,000 | 2 | 220 |
| 1998-01-19 | 750,000 | 775,000 | 750,000 | 770,000 | 5 | 192.50 |
| 1998-01-16 | 740,000 | 740,000 | 740,000 | 740,000 | 2 | 185 |
| 1998-01-13 | 740,000 | 740,000 | 740,000 | 740,000 | 2 | 185 |
| 1998-01-07 | 741,000 | 741,000 | 741,000 | 741,000 | 1 | 185.25 |
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
