9511 沖縄電力(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,950	2,950	2,950	2,950	1,300	770.84
1996-12-27	2,950	2,960	2,950	2,950	4,500	770.84
1996-12-26	2,950	2,950	2,950	2,950	6,200	770.84
1996-12-25	2,950	2,950	2,950	2,950	3,200	770.84
1996-12-24	2,950	2,970	2,950	2,950	5,500	770.84
1996-12-20	2,900	2,950	2,900	2,950	14,900	770.84
1996-12-19	2,900	2,900	2,900	2,900	5,100	757.78
1996-12-18	2,900	2,900	2,890	2,900	10,700	757.78
1996-12-17	2,850	2,880	2,850	2,880	14,100	752.55
1996-12-16	2,850	2,850	2,850	2,850	500	744.71
1996-12-13	2,850	2,850	2,840	2,840	2,100	742.10
1996-12-12	2,850	2,850	2,840	2,840	300	742.10
1996-12-10	2,840	2,850	2,840	2,840	12,100	742.10
1996-12-09	2,830	2,840	2,830	2,840	5,800	742.10
1996-12-06	2,830	2,830	2,830	2,830	900	739.49
1996-12-05	2,830	2,830	2,830	2,830	400	739.49
1996-12-04	2,780	2,780	2,770	2,770	1,100	723.81
1996-12-03	2,800	2,800	2,770	2,770	1,900	723.81
1996-12-02	2,770	2,770	2,770	2,770	10,900	723.81
1996-11-29	2,760	2,770	2,760	2,770	1,700	723.81
1996-11-28	2,790	2,790	2,770	2,770	1,600	723.81
1996-11-27	2,800	2,800	2,770	2,770	3,100	723.81
1996-11-26	2,780	2,800	2,780	2,800	600	731.65
1996-11-25	2,760	2,770	2,760	2,770	800	723.81
1996-11-22	2,840	2,840	2,800	2,800	8,000	731.65
1996-11-21	2,810	2,830	2,810	2,830	500	739.49
1996-11-20	2,870	2,870	2,850	2,850	1,200	744.71
1996-11-19	2,870	2,880	2,870	2,880	7,100	752.55
1996-11-18	2,900	2,900	2,900	2,900	100	757.78
1996-11-15	2,880	2,880	2,870	2,870	2,800	749.94
1996-11-13	2,850	2,870	2,850	2,870	6,900	749.94
1996-11-12	2,880	2,880	2,850	2,850	6,100	744.71
1996-11-11	2,860	2,860	2,850	2,850	1,000	744.71
1996-11-08	2,860	2,900	2,850	2,850	800	744.71
1996-11-07	2,810	2,850	2,810	2,850	2,700	744.71
1996-11-06	2,810	2,810	2,810	2,810	600	734.26
1996-11-05	2,910	2,910	2,810	2,810	2,800	734.26
1996-10-31	2,830	2,830	2,830	2,830	800	739.49
1996-10-30	2,840	2,850	2,840	2,840	4,100	742.10
1996-10-29	2,840	2,840	2,830	2,840	2,400	742.10
1996-10-28	2,850	2,850	2,830	2,840	3,200	742.10
1996-10-24	2,860	2,860	2,850	2,850	5,500	744.71
1996-10-23	2,860	2,860	2,860	2,860	17,400	747.33
1996-10-22	2,910	2,910	2,860	2,860	700	747.33
1996-10-21	2,900	2,900	2,900	2,900	2,200	757.78
1996-10-17	2,880	2,880	2,880	2,880	1,100	752.55
1996-10-16	2,900	2,900	2,880	2,900	1,700	757.78
1996-10-15	2,900	2,900	2,890	2,900	7,500	757.78
1996-10-14	2,900	2,900	2,870	2,900	8,100	757.78
1996-10-11	2,900	2,900	2,900	2,900	8,000	757.78
1996-10-09	2,870	2,900	2,870	2,900	4,200	757.78
1996-10-08	2,900	2,900	2,880	2,880	7,900	752.55
1996-10-07	2,900	2,900	2,900	2,900	4,500	757.78
1996-10-04	2,900	2,900	2,860	2,880	13,500	752.55
1996-10-03	2,900	2,900	2,900	2,900	1,500	757.78
1996-10-02	2,900	2,900	2,900	2,900	15,200	757.78
1996-10-01	2,870	2,900	2,860	2,860	5,200	747.33
1996-09-30	2,850	2,900	2,850	2,900	2,800	757.78
1996-09-27	2,820	2,850	2,820	2,820	10,800	736.87
1996-09-26	2,850	2,850	2,790	2,800	2,300	731.65
1996-09-25	2,910	2,910	2,880	2,880	14,500	752.55
1996-09-24	2,870	2,920	2,870	2,910	9,900	760.39
1996-09-20	2,900	2,900	2,900	2,900	2,300	757.78
1996-09-19	2,910	2,910	2,890	2,890	300	755.16
1996-09-18	2,910	2,920	2,890	2,920	7,100	763
1996-09-17	2,920	2,920	2,920	2,920	500	763
1996-09-13	2,900	2,910	2,900	2,910	400	760.39
1996-09-10	2,910	2,920	2,900	2,900	11,300	757.78
1996-09-09	2,870	2,870	2,870	2,870	300	749.94
1996-09-06	2,870	2,870	2,870	2,870	1,000	749.94
1996-09-05	2,870	2,870	2,830	2,870	2,100	749.94
1996-09-04	2,870	2,870	2,870	2,870	400	749.94
1996-09-03	2,910	2,910	2,870	2,870	900	749.94
1996-09-02	2,920	2,920	2,890	2,900	3,400	757.78
1996-08-30	2,870	2,920	2,870	2,920	3,500	763
1996-08-29	2,870	2,870	2,870	2,870	200	749.94
1996-08-28	2,870	2,870	2,870	2,870	1,000	749.94
1996-08-27	2,870	2,870	2,870	2,870	1,500	749.94
1996-08-26	2,870	2,870	2,870	2,870	5,800	749.94
1996-08-23	2,870	2,900	2,870	2,900	1,600	757.78
1996-08-22	2,900	2,900	2,900	2,900	1,200	757.78
1996-08-21	2,900	2,900	2,900	2,900	1,500	757.78
1996-08-20	2,900	2,900	2,900	2,900	1,600	757.78
1996-08-19	2,900	2,900	2,900	2,900	300	757.78
1996-08-15	2,870	2,870	2,870	2,870	3,100	749.94
1996-08-12	2,910	2,910	2,870	2,870	1,100	749.94
1996-08-09	2,860	2,870	2,860	2,870	2,900	749.94
1996-08-08	2,880	2,880	2,870	2,870	1,000	749.94
1996-08-07	2,870	2,870	2,870	2,870	5,300	749.94
1996-08-06	2,870	2,870	2,870	2,870	1,900	749.94
1996-08-05	2,870	2,870	2,870	2,870	5,200	749.94
1996-08-02	2,900	2,900	2,870	2,870	600	749.94
1996-08-01	2,880	2,880	2,870	2,870	400	749.94
1996-07-31	2,860	2,860	2,860	2,860	2,400	747.33
1996-07-30	2,860	2,890	2,860	2,890	1,500	755.16
1996-07-29	2,860	2,860	2,860	2,860	1,900	747.33
1996-07-25	2,860	2,860	2,860	2,860	2,700	747.33
1996-07-24	2,890	2,890	2,860	2,860	1,400	747.33
1996-07-23	2,860	2,890	2,860	2,890	5,200	755.16
1996-07-22	2,900	2,900	2,860	2,860	700	747.33
1996-07-19	2,840	2,900	2,810	2,900	4,800	757.78
1996-07-18	2,830	2,830	2,800	2,800	15,600	731.65
1996-07-17	2,800	2,810	2,800	2,810	400	734.26
1996-07-16	2,800	2,800	2,800	2,800	6,700	731.65
1996-07-15	2,840	2,840	2,800	2,800	1,100	731.65
1996-07-12	2,820	2,820	2,800	2,800	600	731.65
1996-07-11	2,760	2,820	2,760	2,820	5,700	736.87
1996-07-10	2,750	2,770	2,750	2,750	4,600	718.58
1996-07-09	2,730	2,750	2,730	2,750	4,800	718.58
1996-07-08	2,810	2,810	2,790	2,790	1,600	729.03
1996-07-05	2,770	2,800	2,760	2,790	12,400	729.03
1996-07-04	2,740	2,800	2,730	2,800	5,800	731.65
1996-07-03	2,720	2,730	2,720	2,730	6,100	713.36
1996-07-02	2,710	2,750	2,710	2,720	7,700	710.74
1996-07-01	2,760	2,760	2,690	2,700	26,000	705.52
1996-06-28	2,800	2,830	2,770	2,770	31,100	723.81
1996-06-27	2,800	2,800	2,800	2,800	4,900	731.65
1996-06-26	2,800	2,820	2,800	2,800	1,800	731.65
1996-06-25	2,820	2,820	2,810	2,810	600	734.26
1996-06-24	2,870	2,870	2,840	2,840	200	742.10
1996-06-21	2,840	2,870	2,840	2,870	3,400	749.94
1996-06-20	2,900	2,900	2,820	2,840	17,600	742.10
1996-06-19	2,900	2,900	2,900	2,900	600	757.78
1996-06-18	2,890	2,900	2,890	2,900	3,500	757.78
1996-06-17	2,910	2,920	2,900	2,900	3,900	757.78
1996-06-14	2,900	2,900	2,900	2,900	1,000	757.78
1996-06-13	2,900	2,900	2,900	2,900	700	757.78
1996-06-12	2,900	2,900	2,900	2,900	3,200	757.78
1996-06-11	2,900	2,900	2,900	2,900	1,200	757.78
1996-06-10	2,880	2,910	2,880	2,900	3,000	757.78
1996-06-07	2,920	2,940	2,900	2,900	2,200	757.78
1996-06-06	2,960	2,960	2,960	2,960	10,500	773.46
1996-06-05	2,960	2,960	2,960	2,960	7,700	773.46
1996-06-04	2,960	2,960	2,960	2,960	6,700	773.46
1996-06-03	2,960	2,960	2,960	2,960	5,900	773.46
1996-05-31	2,970	2,970	2,960	2,960	5,600	773.46
1996-05-30	2,960	2,960	2,950	2,950	4,400	770.84
1996-05-29	2,960	2,960	2,960	2,960	600	773.46
1996-05-28	2,950	2,950	2,950	2,950	1,300	770.84
1996-05-27	2,950	2,950	2,950	2,950	1,300	770.84
1996-05-24	2,950	2,950	2,950	2,950	400	770.84
1996-05-22	2,950	2,960	2,950	2,950	4,100	770.84
1996-05-21	2,940	2,960	2,940	2,940	1,800	768.23
1996-05-20	2,960	2,960	2,940	2,940	3,200	768.23
1996-05-17	2,950	2,970	2,940	2,940	2,900	768.23
1996-05-16	2,950	2,970	2,940	2,970	7,600	776.07
1996-05-15	2,950	2,960	2,940	2,960	6,400	773.46
1996-05-14	2,940	2,940	2,940	2,940	2,300	768.23
1996-05-10	2,940	2,940	2,940	2,940	3,800	768.23
1996-05-09	2,930	2,940	2,930	2,940	2,300	768.23
1996-05-08	2,930	2,930	2,930	2,930	2,100	765.62
1996-05-07	2,970	2,970	2,970	2,970	1,900	776.07
1996-05-02	2,980	2,980	2,970	2,970	15,500	776.07
1996-05-01	2,980	2,980	2,980	2,980	1,100	778.68
1996-04-30	2,980	2,980	2,970	2,970	3,400	776.07
1996-04-26	2,980	2,980	2,970	2,980	16,800	778.68
1996-04-25	2,990	3,000	2,990	3,000	26,000	783.91
1996-04-24	2,980	2,990	2,980	2,990	12,200	781.29
1996-04-23	3,000	3,000	2,990	2,990	4,400	781.29
1996-04-22	2,990	3,000	2,980	2,980	3,100	778.68
1996-04-19	2,960	2,970	2,960	2,960	4,700	773.46
1996-04-18	2,920	2,960	2,920	2,960	12,000	773.46
1996-04-17	2,980	2,980	2,950	2,950	1,000	770.84
1996-04-16	2,980	3,000	2,980	2,980	4,400	778.68
1996-04-15	2,900	2,950	2,900	2,900	8,200	757.78
1996-04-12	2,900	2,900	2,900	2,900	10,100	757.78
1996-04-11	2,860	2,900	2,860	2,900	1,500	757.78
1996-04-10	2,870	2,900	2,860	2,900	1,400	757.78
1996-04-08	2,860	2,860	2,860	2,860	200	747.33
1996-04-05	2,900	2,900	2,850	2,860	1,700	747.33
1996-04-04	2,890	2,890	2,890	2,890	5,400	755.16
1996-04-03	2,860	2,890	2,850	2,850	14,500	744.71
1996-04-02	2,860	2,880	2,860	2,860	2,300	747.33
1996-04-01	2,850	2,880	2,850	2,850	3,100	744.71
1996-03-29	2,850	2,850	2,840	2,850	1,200	744.71
1996-03-28	2,790	2,850	2,770	2,850	4,400	744.71
1996-03-27	2,830	2,830	2,710	2,770	4,000	723.81
1996-03-26	2,860	2,860	2,840	2,840	2,600	742.10
1996-03-25	2,860	2,860	2,850	2,860	2,800	747.33
1996-03-22	2,860	2,870	2,860	2,860	8,300	747.33
1996-03-21	2,860	2,870	2,860	2,870	5,300	749.94
1996-03-19	2,900	2,900	2,870	2,870	5,200	749.94
1996-03-18	2,920	2,920	2,880	2,910	22,400	760.39
1996-03-15	2,910	2,920	2,910	2,920	1,200	763
1996-03-14	2,910	2,910	2,910	2,910	1,200	760.39
1996-03-12	2,920	2,920	2,910	2,910	8,500	760.39
1996-03-11	2,960	2,960	2,920	2,920	1,100	763
1996-03-08	2,990	2,990	2,920	2,920	2,200	763
1996-03-06	2,920	2,960	2,920	2,960	500	773.46
1996-03-05	2,910	2,950	2,910	2,920	1,400	763
1996-03-04	3,040	3,040	2,990	2,990	1,600	781.29
1996-03-01	3,000	3,000	3,000	3,000	100	783.91
1996-02-29	2,990	2,990	2,990	2,990	2,000	781.29
1996-02-28	2,990	2,990	2,980	2,990	5,900	781.29
1996-02-27	2,990	2,990	2,990	2,990	800	781.29
1996-02-26	2,990	3,000	2,950	3,000	800	783.91
1996-02-23	3,010	3,010	2,990	2,990	11,400	781.29
1996-02-22	3,000	3,000	3,000	3,000	4,600	783.91
1996-02-21	3,050	3,050	3,020	3,030	12,900	791.75
1996-02-20	2,960	3,000	2,960	3,000	16,600	783.91
1996-02-19	2,950	2,960	2,950	2,960	800	773.46
1996-02-16	2,920	2,930	2,920	2,930	8,000	765.62
1996-02-15	2,930	2,930	2,920	2,920	2,800	763
1996-02-14	2,930	2,930	2,930	2,930	4,000	765.62
1996-02-13	2,920	2,930	2,920	2,920	15,100	763
1996-02-09	2,910	2,950	2,900	2,910	6,000	760.39
1996-02-08	2,900	2,900	2,900	2,900	4,000	757.78
1996-02-07	2,880	2,890	2,880	2,890	5,000	755.16
1996-02-06	2,880	2,890	2,880	2,880	9,300	752.55
1996-02-05	2,890	2,890	2,880	2,880	55,800	752.55
1996-02-02	2,900	2,900	2,880	2,890	5,100	755.16
1996-02-01	2,900	2,900	2,900	2,900	900	757.78
1996-01-31	2,890	2,930	2,880	2,880	2,900	752.55
1996-01-29	2,880	2,880	2,880	2,880	1,400	752.55
1996-01-26	2,880	2,880	2,880	2,880	2,400	752.55
1996-01-25	2,880	2,880	2,880	2,880	2,300	752.55
1996-01-24	2,880	2,880	2,880	2,880	800	752.55
1996-01-23	2,880	2,890	2,880	2,880	5,900	752.55
1996-01-22	2,900	2,900	2,880	2,880	1,000	752.55
1996-01-19	2,890	2,890	2,880	2,880	1,000	752.55
1996-01-18	2,900	2,900	2,880	2,880	10,900	752.55
1996-01-17	2,900	2,900	2,870	2,900	12,700	757.78
1996-01-16	2,850	2,850	2,850	2,850	2,100	744.71
1996-01-12	2,880	2,880	2,850	2,850	12,000	744.71
1996-01-11	2,880	2,880	2,850	2,850	600	744.71
1996-01-10	2,880	2,880	2,880	2,880	4,500	752.55
1996-01-09	2,880	2,880	2,850	2,850	900	744.71
1996-01-08	2,780	2,880	2,770	2,880	16,800	752.55
1996-01-05	2,850	2,850	2,820	2,820	1,900	736.87
1996-01-04	2,870	2,870	2,770	2,770	6,100	723.81

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

2025年04月
日	月	火	水	木	金	土
« 03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