9436 沖縄セルラー電話(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,760	2,780	2,742	2,756	18,600	1,378
2013-12-27	2,710	2,750	2,710	2,738	34,200	1,369
2013-12-26	2,675	2,720	2,675	2,705	28,000	1,352.50
2013-12-25	2,577	2,700	2,577	2,673	66,100	1,336.50
2013-12-24	2,545	2,594	2,544	2,577	41,700	1,288.50
2013-12-20	2,560	2,560	2,545	2,545	23,900	1,272.50
2013-12-19	2,554	2,563	2,553	2,560	45,800	1,280
2013-12-18	2,543	2,559	2,543	2,554	27,700	1,277
2013-12-17	2,542	2,560	2,542	2,545	28,500	1,272.50
2013-12-16	2,550	2,560	2,520	2,520	18,300	1,260
2013-12-13	2,560	2,572	2,543	2,553	32,900	1,276.50
2013-12-12	2,553	2,553	2,530	2,542	6,400	1,271
2013-12-11	2,577	2,577	2,542	2,553	13,900	1,276.50
2013-12-10	2,550	2,580	2,540	2,577	21,800	1,288.50
2013-12-09	2,570	2,570	2,553	2,557	15,200	1,278.50
2013-12-06	2,560	2,560	2,553	2,553	5,400	1,276.50
2013-12-05	2,566	2,566	2,550	2,560	15,500	1,280
2013-12-04	2,561	2,576	2,559	2,568	23,500	1,284
2013-12-03	2,560	2,568	2,560	2,563	20,000	1,281.50
2013-12-02	2,566	2,568	2,558	2,568	9,800	1,284
2013-11-29	2,556	2,570	2,548	2,562	5,900	1,281
2013-11-28	2,546	2,568	2,546	2,563	6,700	1,281.50
2013-11-27	2,560	2,600	2,555	2,555	9,500	1,277.50
2013-11-26	2,572	2,572	2,555	2,560	23,200	1,280
2013-11-25	2,560	2,568	2,552	2,552	8,400	1,276
2013-11-22	2,540	2,559	2,533	2,559	6,400	1,279.50
2013-11-21	2,528	2,550	2,513	2,542	37,200	1,271
2013-11-20	2,530	2,547	2,511	2,539	12,900	1,269.50
2013-11-19	2,547	2,560	2,508	2,543	10,100	1,271.50
2013-11-18	2,560	2,560	2,546	2,548	2,500	1,274
2013-11-15	2,562	2,592	2,545	2,584	13,400	1,292
2013-11-14	2,595	2,595	2,543	2,562	21,900	1,281
2013-11-13	2,525	2,574	2,525	2,560	12,200	1,280
2013-11-12	2,499	2,540	2,452	2,540	17,200	1,270
2013-11-11	2,445	2,483	2,430	2,481	13,900	1,240.50
2013-11-08	2,434	2,475	2,420	2,420	11,100	1,210
2013-11-07	2,470	2,488	2,412	2,468	18,800	1,234
2013-11-06	2,455	2,470	2,448	2,465	5,200	1,232.50
2013-11-05	2,450	2,471	2,446	2,446	9,700	1,223
2013-11-01	2,417	2,448	2,417	2,447	9,200	1,223.50
2013-10-31	2,410	2,445	2,410	2,417	15,900	1,208.50
2013-10-30	2,421	2,450	2,410	2,410	8,000	1,205
2013-10-29	2,421	2,435	2,400	2,421	6,600	1,210.50
2013-10-28	2,445	2,456	2,410	2,421	9,500	1,210.50
2013-10-25	2,458	2,460	2,410	2,440	9,200	1,220
2013-10-24	2,424	2,476	2,421	2,458	5,500	1,229
2013-10-23	2,422	2,464	2,401	2,436	8,800	1,218
2013-10-22	2,400	2,421	2,400	2,421	9,800	1,210.50
2013-10-21	2,377	2,398	2,377	2,393	14,200	1,196.50
2013-10-18	2,375	2,390	2,353	2,377	14,100	1,188.50
2013-10-17	2,400	2,429	2,362	2,376	18,600	1,188
2013-10-16	2,389	2,410	2,370	2,390	32,600	1,195
2013-10-15	2,366	2,408	2,346	2,380	27,000	1,190
2013-10-11	2,370	2,380	2,330	2,365	37,200	1,182.50
2013-10-10	2,334	2,358	2,302	2,340	54,000	1,170
2013-10-09	2,320	2,423	2,305	2,346	50,500	1,173
2013-10-08	2,320	2,366	2,307	2,325	30,300	1,162.50
2013-10-07	2,420	2,433	2,366	2,366	30,100	1,183
2013-10-04	2,445	2,445	2,410	2,417	16,100	1,208.50
2013-10-03	2,447	2,482	2,447	2,450	16,700	1,225
2013-10-02	2,515	2,520	2,494	2,497	7,800	1,248.50
2013-10-01	2,498	2,534	2,411	2,491	31,200	1,245.50
2013-09-30	2,530	2,539	2,403	2,498	74,500	1,249
2013-09-27	2,520	2,550	2,511	2,525	18,600	1,262.50
2013-09-26	2,510	2,551	2,484	2,515	25,200	1,257.50
2013-09-25	2,512	2,549	2,512	2,517	10,200	1,258.50
2013-09-24	2,528	2,533	2,506	2,520	39,400	1,260
2013-09-20	2,500	2,530	2,490	2,510	10,800	1,255
2013-09-19	2,500	2,509	2,497	2,500	9,900	1,250
2013-09-18	2,531	2,540	2,490	2,500	33,900	1,250
2013-09-17	2,574	2,597	2,536	2,556	14,800	1,278
2013-09-13	2,590	2,600	2,573	2,587	12,100	1,293.50
2013-09-12	2,580	2,609	2,580	2,600	9,000	1,300
2013-09-11	2,600	2,604	2,585	2,598	5,100	1,299
2013-09-10	2,564	2,613	2,564	2,588	10,800	1,294
2013-09-09	2,550	2,589	2,521	2,572	4,800	1,286
2013-09-06	2,549	2,560	2,530	2,543	6,100	1,271.50
2013-09-05	2,561	2,571	2,542	2,561	4,300	1,280.50
2013-09-04	2,504	2,549	2,500	2,549	8,000	1,274.50
2013-09-03	2,500	2,513	2,472	2,475	10,100	1,237.50
2013-09-02	2,485	2,500	2,450	2,455	6,300	1,227.50
2013-08-30	2,507	2,524	2,481	2,482	3,500	1,241
2013-08-29	2,534	2,534	2,480	2,507	4,900	1,253.50
2013-08-28	2,566	2,566	2,501	2,501	9,100	1,250.50
2013-08-27	2,548	2,585	2,540	2,585	7,200	1,292.50
2013-08-26	2,520	2,558	2,516	2,540	4,500	1,270
2013-08-23	2,530	2,542	2,517	2,542	7,300	1,271
2013-08-22	2,534	2,543	2,510	2,510	6,200	1,255
2013-08-21	2,535	2,543	2,510	2,522	5,100	1,261
2013-08-20	2,530	2,558	2,519	2,536	9,000	1,268
2013-08-19	2,582	2,590	2,538	2,559	11,500	1,279.50
2013-08-16	2,589	2,600	2,560	2,600	3,500	1,300
2013-08-15	2,607	2,615	2,576	2,576	15,000	1,288
2013-08-14	2,604	2,610	2,599	2,607	6,800	1,303.50
2013-08-13	2,600	2,610	2,592	2,604	14,100	1,302
2013-08-12	2,599	2,605	2,589	2,592	3,600	1,296
2013-08-09	2,599	2,602	2,582	2,582	14,400	1,291
2013-08-08	2,590	2,590	2,565	2,584	8,700	1,292
2013-08-07	2,590	2,604	2,580	2,590	5,400	1,295
2013-08-06	2,600	2,600	2,590	2,600	3,500	1,300
2013-08-05	2,608	2,610	2,595	2,600	3,700	1,300
2013-08-02	2,600	2,621	2,599	2,608	15,800	1,304
2013-08-01	2,531	2,610	2,531	2,600	21,800	1,300
2013-07-31	2,505	2,575	2,504	2,548	25,200	1,274
2013-07-30	2,454	2,507	2,443	2,507	12,100	1,253.50
2013-07-29	2,487	2,487	2,400	2,475	12,500	1,237.50
2013-07-26	2,545	2,545	2,500	2,500	7,100	1,250
2013-07-25	2,590	2,590	2,515	2,545	13,500	1,272.50
2013-07-24	2,610	2,620	2,565	2,565	23,100	1,282.50
2013-07-23	2,563	2,590	2,562	2,590	4,000	1,295
2013-07-22	2,600	2,610	2,560	2,596	8,700	1,298
2013-07-19	2,610	2,625	2,550	2,597	20,400	1,298.50
2013-07-18	2,600	2,611	2,560	2,572	16,700	1,286
2013-07-17	2,600	2,620	2,590	2,612	9,000	1,306
2013-07-16	2,620	2,639	2,590	2,610	11,200	1,305
2013-07-12	2,600	2,610	2,530	2,600	16,600	1,300
2013-07-11	2,600	2,660	2,555	2,580	14,600	1,290
2013-07-10	2,542	2,600	2,530	2,600	9,500	1,300
2013-07-09	2,520	2,530	2,505	2,530	4,400	1,265
2013-07-08	2,510	2,538	2,489	2,491	12,400	1,245.50
2013-07-05	2,509	2,510	2,467	2,495	6,900	1,247.50
2013-07-04	2,419	2,499	2,400	2,470	12,700	1,235
2013-07-03	2,325	2,500	2,310	2,410	37,300	1,205
2013-07-02	2,279	2,315	2,260	2,309	17,900	1,154.50
2013-07-01	2,220	2,290	2,220	2,257	20,600	1,128.50
2013-06-28	2,210	2,225	2,190	2,210	10,500	1,105
2013-06-27	2,187	2,200	2,165	2,198	11,300	1,099
2013-06-26	2,195	2,208	2,113	2,189	12,700	1,094.50
2013-06-25	2,192	2,200	2,188	2,188	4,700	1,094
2013-06-24	2,185	2,209	2,183	2,200	3,900	1,100
2013-06-21	2,192	2,200	2,182	2,182	14,100	1,091
2013-06-20	2,190	2,203	2,186	2,191	16,800	1,095.50
2013-06-19	2,200	2,209	2,199	2,203	6,700	1,101.50
2013-06-18	2,186	2,195	2,185	2,190	26,900	1,095
2013-06-17	2,198	2,201	2,171	2,197	8,200	1,098.50
2013-06-14	2,240	2,259	2,199	2,205	9,100	1,102.50
2013-06-13	2,300	2,300	2,213	2,237	2,400	1,118.50
2013-06-12	2,206	2,300	2,206	2,300	5,000	1,150
2013-06-11	2,200	2,252	2,176	2,252	5,600	1,126
2013-06-10	2,203	2,255	2,160	2,168	12,200	1,084
2013-06-07	2,175	2,200	2,152	2,175	15,500	1,087.50
2013-06-06	2,300	2,330	2,230	2,230	4,100	1,115
2013-06-05	2,399	2,400	2,330	2,330	3,400	1,165
2013-06-04	2,302	2,330	2,180	2,330	21,200	1,165
2013-06-03	2,400	2,400	2,300	2,348	14,000	1,174
2013-05-31	2,481	2,481	2,442	2,449	4,300	1,224.50
2013-05-30	2,554	2,554	2,480	2,484	6,800	1,242
2013-05-29	2,588	2,620	2,540	2,554	10,100	1,277
2013-05-28	2,470	2,580	2,459	2,580	9,300	1,290
2013-05-27	2,510	2,539	2,431	2,484	15,500	1,242
2013-05-24	2,593	2,610	2,536	2,548	25,100	1,274
2013-05-23	2,628	2,642	2,572	2,585	18,200	1,292.50
2013-05-22	2,662	2,662	2,620	2,625	9,300	1,312.50
2013-05-21	2,699	2,699	2,650	2,657	6,700	1,328.50
2013-05-20	2,701	2,708	2,644	2,685	20,000	1,342.50
2013-05-17	2,680	2,709	2,680	2,700	14,300	1,350
2013-05-16	2,620	2,698	2,620	2,680	18,600	1,340
2013-05-15	2,670	2,684	2,650	2,670	15,200	1,335
2013-05-14	2,684	2,684	2,633	2,670	19,200	1,335
2013-05-13	2,700	2,725	2,663	2,712	11,400	1,356
2013-05-10	2,750	2,762	2,725	2,725	17,100	1,362.50
2013-05-09	2,787	2,829	2,769	2,789	13,000	1,394.50
2013-05-08	2,800	2,814	2,780	2,810	12,700	1,405
2013-05-07	2,800	2,830	2,784	2,815	16,200	1,407.50
2013-05-02	2,750	2,780	2,750	2,780	14,500	1,390
2013-05-01	2,770	2,778	2,750	2,750	17,900	1,375
2013-04-30	2,745	2,768	2,733	2,745	17,800	1,372.50
2013-04-26	2,719	2,778	2,716	2,718	19,900	1,359
2013-04-25	2,570	2,719	2,570	2,716	31,500	1,358
2013-04-24	2,550	2,599	2,500	2,573	31,300	1,286.50
2013-04-23	2,550	2,565	2,525	2,565	39,300	1,282.50
2013-04-22	2,550	2,561	2,545	2,555	21,600	1,277.50
2013-04-19	2,521	2,565	2,500	2,530	10,900	1,265
2013-04-18	2,537	2,560	2,520	2,550	12,000	1,275
2013-04-17	2,460	2,520	2,460	2,508	27,600	1,254
2013-04-16	2,406	2,454	2,405	2,454	14,800	1,227
2013-04-15	2,446	2,449	2,405	2,418	13,100	1,209
2013-04-12	2,391	2,449	2,389	2,449	26,200	1,224.50
2013-04-11	2,354	2,390	2,343	2,378	19,800	1,189
2013-04-10	2,329	2,359	2,327	2,348	20,800	1,174
2013-04-09	2,320	2,323	2,302	2,317	29,000	1,158.50
2013-04-08	2,330	2,331	2,280	2,290	37,800	1,145
2013-04-05	2,325	2,345	2,290	2,328	26,500	1,164
2013-04-04	2,330	2,330	2,270	2,320	11,100	1,160
2013-04-03	2,321	2,345	2,261	2,323	10,300	1,161.50
2013-04-02	2,295	2,381	2,240	2,321	29,200	1,160.50
2013-04-01	2,380	2,390	2,307	2,360	27,500	1,180
2013-03-29	2,250	2,358	2,250	2,358	28,300	1,179
2013-03-28	2,265	2,271	2,195	2,250	36,000	1,125
2013-03-27	2,240	2,324	2,240	2,315	30,700	1,157.50
2013-03-26	2,390	2,390	2,354	2,360	17,100	1,180
2013-03-25	2,430	2,448	2,390	2,440	26,200	1,220
2013-03-22	2,430	2,449	2,409	2,429	38,800	1,214.50
2013-03-21	2,298	2,380	2,271	2,380	24,300	1,190
2013-03-19	2,250	2,280	2,248	2,268	14,200	1,134
2013-03-18	2,197	2,256	2,197	2,255	20,300	1,127.50
2013-03-15	2,190	2,194	2,155	2,190	79,800	1,095
2013-03-14	2,140	2,186	2,128	2,186	14,900	1,093
2013-03-13	2,140	2,155	2,128	2,135	19,800	1,067.50
2013-03-12	2,152	2,152	2,125	2,137	13,900	1,068.50
2013-03-11	2,176	2,176	2,131	2,152	23,100	1,076
2013-03-08	2,315	2,315	2,160	2,176	33,700	1,088
2013-03-07	2,117	2,187	2,115	2,187	31,000	1,093.50
2013-03-06	2,075	2,105	2,075	2,105	20,300	1,052.50
2013-03-05	2,071	2,085	2,070	2,085	21,600	1,042.50
2013-03-04	2,108	2,108	2,089	2,092	16,000	1,046
2013-03-01	2,080	2,103	2,054	2,103	22,700	1,051.50
2013-02-28	2,087	2,099	2,063	2,085	24,400	1,042.50
2013-02-27	2,025	2,080	2,013	2,080	40,800	1,040
2013-02-26	1,970	2,027	1,969	2,027	28,800	1,013.50
2013-02-25	1,970	2,000	1,959	1,995	62,800	997.50
2013-02-22	1,916	1,986	1,912	1,965	88,900	982.50
2013-02-21	1,856	1,935	1,856	1,916	253,300	958
2013-02-20	1,912	1,917	1,856	1,856	83,200	928
2013-02-19	1,945	1,945	1,915	1,920	38,000	960
2013-02-18	1,950	1,956	1,945	1,951	34,900	975.50
2013-02-15	1,960	1,971	1,949	1,962	32,800	981
2013-02-14	1,899	1,995	1,896	1,966	96,500	983
2013-02-13	2,033	2,035	2,021	2,029	5,000	1,014.50
2013-02-12	2,030	2,035	2,025	2,030	7,600	1,015
2013-02-08	2,052	2,055	2,035	2,035	6,700	1,017.50
2013-02-07	2,065	2,065	2,041	2,041	8,200	1,020.50
2013-02-06	2,033	2,065	2,033	2,065	9,600	1,032.50
2013-02-05	2,030	2,033	2,028	2,030	2,600	1,015
2013-02-04	2,032	2,033	2,025	2,030	4,700	1,015
2013-02-01	2,034	2,034	2,015	2,030	8,800	1,015
2013-01-31	1,999	2,030	1,998	2,003	12,600	1,001.50
2013-01-30	2,000	2,000	1,995	1,998	10,600	999
2013-01-29	1,970	2,000	1,968	2,000	11,200	1,000
2013-01-28	1,966	1,973	1,951	1,970	10,200	985
2013-01-25	1,953	1,970	1,953	1,970	7,100	985
2013-01-24	1,949	1,954	1,930	1,930	4,600	965
2013-01-23	1,940	1,968	1,940	1,945	3,500	972.50
2013-01-22	1,951	1,951	1,932	1,932	1,800	966
2013-01-21	1,974	1,974	1,941	1,951	1,900	975.50
2013-01-18	1,905	2,000	1,882	1,940	20,500	970
2013-01-17	1,871	1,901	1,863	1,900	19,800	950
2013-01-16	1,905	1,906	1,890	1,898	3,300	949
2013-01-15	1,910	1,924	1,905	1,905	4,600	952.50
2013-01-11	1,907	1,916	1,906	1,916	2,200	958
2013-01-10	1,914	1,918	1,906	1,907	6,800	953.50
2013-01-09	1,912	1,914	1,907	1,914	2,100	957
2013-01-08	1,913	1,917	1,910	1,912	3,800	956
2013-01-07	1,862	1,915	1,862	1,913	8,900	956.50
2013-01-04	1,850	1,858	1,842	1,857	6,600	928.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31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