9511 沖縄電力(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	1,960	2,000	1,960	2,000	300	522.61
1997-12-29	1,950	1,950	1,950	1,950	1,500	509.54
1997-12-26	1,950	1,950	1,940	1,940	3,200	506.93
1997-12-25	1,950	1,950	1,950	1,950	600	509.54
1997-12-24	1,940	1,950	1,940	1,940	2,400	506.93
1997-12-22	1,950	1,950	1,940	1,940	6,700	506.93
1997-12-19	1,980	2,000	1,950	1,950	3,700	509.54
1997-12-18	1,940	1,950	1,930	1,950	8,600	509.54
1997-12-17	1,940	1,950	1,940	1,950	1,200	509.54
1997-12-16	1,930	1,930	1,930	1,930	4,600	504.31
1997-12-15	1,900	1,950	1,900	1,950	2,900	509.54
1997-12-12	1,900	1,910	1,890	1,890	23,400	493.86
1997-12-11	1,900	1,920	1,900	1,920	9,000	501.70
1997-12-10	1,900	1,920	1,900	1,900	13,500	496.48
1997-12-09	1,900	1,900	1,900	1,900	4,400	496.48
1997-12-08	1,910	1,910	1,900	1,900	1,800	496.48
1997-12-05	1,910	1,930	1,910	1,930	1,000	504.31
1997-12-04	1,920	1,920	1,900	1,910	5,300	499.09
1997-12-03	1,910	1,910	1,900	1,900	800	496.48
1997-12-02	1,930	1,930	1,910	1,910	700	499.09
1997-12-01	1,930	1,930	1,900	1,900	2,700	496.48
1997-11-28	1,900	1,910	1,900	1,910	4,800	499.09
1997-11-27	1,920	1,920	1,900	1,910	4,200	499.09
1997-11-26	1,950	1,950	1,910	1,920	4,000	501.70
1997-11-25	1,960	1,970	1,950	1,970	2,400	514.77
1997-11-21	1,950	1,950	1,950	1,950	500	509.54
1997-11-20	1,950	1,950	1,910	1,950	1,300	509.54
1997-11-19	1,920	1,920	1,900	1,920	4,500	501.70
1997-11-18	1,930	1,950	1,920	1,920	500	501.70
1997-11-17	1,900	1,960	1,900	1,900	4,500	496.48
1997-11-14	1,930	1,940	1,930	1,930	2,100	504.31
1997-11-13	1,960	1,960	1,940	1,940	8,900	506.93
1997-11-12	2,000	2,000	1,960	1,960	500	512.15
1997-11-11	1,980	1,980	1,950	1,960	1,500	512.15
1997-11-10	1,940	1,950	1,940	1,950	4,000	509.54
1997-11-07	1,940	1,940	1,940	1,940	200	506.93
1997-11-06	1,910	1,940	1,910	1,940	4,100	506.93
1997-11-05	1,940	1,940	1,940	1,940	1,300	506.93
1997-11-04	1,920	1,950	1,910	1,910	7,100	499.09
1997-10-31	1,890	1,890	1,890	1,890	5,100	493.86
1997-10-30	1,890	1,890	1,890	1,890	4,200	493.86
1997-10-29	1,890	1,890	1,880	1,890	4,200	493.86
1997-10-28	1,890	1,890	1,880	1,880	500	491.25
1997-10-27	1,880	1,900	1,880	1,900	4,000	496.48
1997-10-24	1,890	1,900	1,890	1,890	5,100	493.86
1997-10-23	1,880	1,900	1,880	1,900	15,900	496.48
1997-10-22	1,870	1,870	1,870	1,870	14,000	488.64
1997-10-21	1,870	1,870	1,870	1,870	6,700	488.64
1997-10-20	1,860	1,870	1,860	1,860	4,300	486.02
1997-10-17	1,910	1,910	1,860	1,860	6,800	486.02
1997-10-16	1,930	1,930	1,910	1,930	3,700	504.31
1997-10-15	1,910	1,910	1,890	1,910	7,200	499.09
1997-10-14	1,910	1,910	1,900	1,900	4,500	496.48
1997-10-13	1,910	1,950	1,910	1,910	18,200	499.09
1997-10-09	1,940	1,950	1,930	1,950	5,700	509.54
1997-10-08	1,960	1,970	1,960	1,960	5,600	512.15
1997-10-07	1,960	1,980	1,960	1,970	7,900	514.77
1997-10-06	2,010	2,020	1,990	1,990	7,300	519.99
1997-10-03	2,010	2,030	2,010	2,010	3,700	525.22
1997-10-02	2,020	2,070	2,020	2,020	2,500	527.83
1997-10-01	2,020	2,050	2,020	2,050	3,800	535.67
1997-09-30	2,030	2,030	2,020	2,020	3,600	527.83
1997-09-29	2,010	2,060	2,010	2,040	3,800	533.06
1997-09-26	2,020	2,060	2,020	2,030	1,100	530.44
1997-09-25	2,010	2,100	2,010	2,060	10,200	538.28
1997-09-24	2,100	2,140	2,060	2,060	41,400	538.28
1997-09-22	2,160	2,160	2,110	2,160	3,600	564.41
1997-09-19	2,160	2,160	2,120	2,120	1,400	553.96
1997-09-18	2,150	2,150	2,120	2,120	1,900	553.96
1997-09-17	2,120	2,120	2,120	2,120	300	553.96
1997-09-16	2,110	2,110	2,110	2,110	500	551.35
1997-09-12	2,110	2,110	2,100	2,100	3,000	548.74
1997-09-11	2,080	2,130	2,080	2,130	1,800	556.57
1997-09-10	2,100	2,100	2,080	2,100	7,700	548.74
1997-09-09	2,080	2,100	2,080	2,100	300	548.74
1997-09-08	2,070	2,100	2,070	2,100	500	548.74
1997-09-05	2,100	2,100	2,100	2,100	600	548.74
1997-09-04	2,100	2,100	2,070	2,090	500	546.12
1997-09-03	2,100	2,100	2,090	2,090	800	546.12
1997-09-02	2,050	2,070	2,050	2,070	2,600	540.90
1997-09-01	2,000	2,050	2,000	2,010	8,800	525.22
1997-08-29	2,090	2,090	1,960	1,960	15,400	512.15
1997-08-28	2,110	2,110	2,100	2,100	5,400	548.74
1997-08-26	2,120	2,120	2,110	2,120	1,100	553.96
1997-08-25	2,120	2,130	2,110	2,130	1,300	556.57
1997-08-22	2,130	2,130	2,120	2,120	5,000	553.96
1997-08-21	2,130	2,130	2,130	2,130	1,900	556.57
1997-08-20	2,140	2,140	2,140	2,140	6,100	559.19
1997-08-19	2,180	2,180	2,140	2,140	7,400	559.19
1997-08-18	2,180	2,180	2,140	2,140	200	559.19
1997-08-15	2,180	2,180	2,140	2,140	7,600	559.19
1997-08-14	2,220	2,220	2,170	2,170	8,100	567.03
1997-08-13	2,180	2,200	2,180	2,200	1,100	574.87
1997-08-12	2,180	2,180	2,180	2,180	4,900	569.64
1997-08-11	2,170	2,180	2,170	2,180	1,500	569.64
1997-08-08	2,180	2,180	2,170	2,170	2,200	567.03
1997-08-07	2,190	2,190	2,190	2,190	1,200	572.25
1997-08-06	2,160	2,230	2,160	2,190	2,600	572.25
1997-08-05	2,160	2,230	2,160	2,230	2,100	582.70
1997-08-04	2,230	2,230	2,230	2,230	800	582.70
1997-08-01	2,190	2,230	2,190	2,230	1,700	582.70
1997-07-31	2,190	2,200	2,190	2,190	8,500	572.25
1997-07-29	2,200	2,200	2,190	2,190	700	572.25
1997-07-28	2,170	2,170	2,130	2,140	6,000	559.19
1997-07-25	2,200	2,200	2,170	2,170	3,700	567.03
1997-07-24	2,240	2,240	2,170	2,170	3,400	567.03
1997-07-23	2,180	2,200	2,160	2,200	2,100	574.87
1997-07-22	2,220	2,220	2,220	2,220	1,100	580.09
1997-07-18	2,250	2,250	2,210	2,250	4,300	587.93
1997-07-17	2,300	2,310	2,300	2,310	400	603.61
1997-07-16	2,200	2,200	2,200	2,200	3,400	574.87
1997-07-15	2,190	2,200	2,180	2,200	300	574.87
1997-07-14	2,140	2,180	2,140	2,180	2,700	569.64
1997-07-11	2,140	2,140	2,120	2,130	6,300	556.57
1997-07-10	2,140	2,150	2,130	2,140	9,900	559.19
1997-07-09	2,180	2,180	2,130	2,150	12,200	561.80
1997-07-08	2,240	2,240	2,140	2,180	10,800	569.64
1997-07-07	2,260	2,260	2,200	2,210	4,300	577.48
1997-07-04	2,290	2,290	2,250	2,250	1,200	587.93
1997-07-03	2,260	2,290	2,260	2,290	3,100	598.38
1997-07-02	2,300	2,300	2,300	2,300	1,200	601
1997-07-01	2,320	2,320	2,270	2,270	13,500	593.16
1997-06-30	2,290	2,290	2,280	2,280	5,600	595.77
1997-06-27	2,300	2,300	2,300	2,300	900	601
1997-06-26	2,340	2,340	2,300	2,330	2,700	608.84
1997-06-25	2,340	2,340	2,260	2,300	900	601
1997-06-24	2,300	2,300	2,270	2,270	2,300	593.16
1997-06-23	2,330	2,340	2,300	2,300	27,700	601
1997-06-20	2,250	2,340	2,250	2,340	61,900	611.45
1997-06-19	2,290	2,290	2,250	2,250	6,300	587.93
1997-06-18	2,300	2,300	2,300	2,300	4,200	601
1997-06-17	2,300	2,300	2,300	2,300	2,400	601
1997-06-16	2,330	2,330	2,300	2,300	2,500	601
1997-06-13	2,340	2,340	2,340	2,340	2,200	611.45
1997-06-12	2,400	2,400	2,390	2,400	7,400	627.13
1997-06-11	2,350	2,400	2,350	2,400	1,400	627.13
1997-06-10	2,330	2,350	2,320	2,350	2,400	614.06
1997-06-09	2,320	2,320	2,320	2,320	200	606.22
1997-06-06	2,290	2,290	2,290	2,290	800	598.38
1997-06-05	2,280	2,280	2,280	2,280	300	595.77
1997-06-04	2,270	2,270	2,270	2,270	200	593.16
1997-06-03	2,370	2,370	2,300	2,300	1,900	601
1997-05-30	2,320	2,370	2,300	2,330	900	608.84
1997-05-29	2,230	2,290	2,230	2,280	8,300	595.77
1997-05-28	2,360	2,360	2,340	2,340	3,400	611.45
1997-05-27	2,340	2,340	2,340	2,340	600	611.45
1997-05-26	2,300	2,300	2,300	2,300	800	601
1997-05-23	2,370	2,370	2,370	2,370	2,200	619.29
1997-05-22	2,360	2,370	2,360	2,370	900	619.29
1997-05-21	2,360	2,360	2,360	2,360	300	616.67
1997-05-20	2,370	2,370	2,370	2,370	600	619.29
1997-05-19	2,420	2,420	2,370	2,370	22,300	619.29
1997-05-16	2,340	2,420	2,310	2,420	500	632.35
1997-05-15	2,330	2,330	2,300	2,300	9,400	601
1997-05-14	2,300	2,330	2,300	2,330	3,600	608.84
1997-05-13	2,280	2,280	2,280	2,280	2,200	595.77
1997-05-12	2,240	2,260	2,240	2,260	7,300	590.54
1997-05-09	2,250	2,250	2,230	2,230	7,100	582.70
1997-05-08	2,240	2,250	2,240	2,250	5,700	587.93
1997-05-07	2,260	2,260	2,260	2,260	3,000	590.54
1997-05-06	2,240	2,250	2,200	2,240	8,500	585.32
1997-05-02	2,200	2,200	2,200	2,200	11,700	574.87
1997-05-01	2,180	2,200	2,180	2,200	3,900	574.87
1997-04-30	2,190	2,190	2,150	2,160	8,300	564.41
1997-04-28	2,130	2,170	2,120	2,150	8,200	561.80
1997-04-25	2,110	2,130	2,100	2,110	8,500	551.35
1997-04-24	2,110	2,120	2,110	2,110	11,200	551.35
1997-04-23	2,120	2,130	2,110	2,110	2,400	551.35
1997-04-22	2,090	2,120	2,090	2,120	11,600	553.96
1997-04-21	2,100	2,110	2,080	2,080	7,000	543.51
1997-04-18	2,070	2,090	2,070	2,080	7,200	543.51
1997-04-17	2,100	2,110	2,100	2,100	3,300	548.74
1997-04-16	2,090	2,100	2,080	2,100	8,700	548.74
1997-04-15	2,080	2,090	2,080	2,090	2,300	546.12
1997-04-14	2,090	2,100	2,090	2,100	3,500	548.74
1997-04-11	2,070	2,080	2,060	2,080	3,700	543.51
1997-04-10	2,090	2,100	2,080	2,080	23,200	543.51
1997-04-09	2,130	2,130	2,100	2,100	10,800	548.74
1997-04-08	2,160	2,160	2,100	2,100	9,600	548.74
1997-04-07	2,160	2,200	2,150	2,160	11,100	564.41
1997-04-04	2,200	2,200	2,200	2,200	3,400	574.87
1997-04-03	2,200	2,200	2,200	2,200	1,200	574.87
1997-04-02	2,200	2,210	2,200	2,210	4,100	577.48
1997-04-01	2,210	2,210	2,210	2,210	900	577.48
1997-03-31	2,200	2,230	2,200	2,210	2,200	577.48
1997-03-28	2,240	2,250	2,200	2,230	3,800	582.70
1997-03-27	2,240	2,250	2,240	2,240	1,200	585.32
1997-03-26	2,240	2,240	2,240	2,240	1,600	585.32
1997-03-25	2,310	2,310	2,260	2,300	7,800	601
1997-03-24	2,330	2,330	2,300	2,310	7,500	603.61
1997-03-21	2,390	2,430	2,340	2,340	33,900	611.45
1997-03-19	2,360	2,440	2,360	2,360	5,600	616.67
1997-03-18	2,300	2,400	2,300	2,320	4,100	606.22
1997-03-17	2,270	2,270	2,270	2,270	6,900	593.16
1997-03-14	2,200	2,270	2,200	2,270	13,800	593.16
1997-03-13	2,140	2,250	2,140	2,200	12,700	574.87
1997-03-12	2,150	2,150	2,140	2,140	6,100	559.19
1997-03-11	2,180	2,180	2,120	2,120	14,200	553.96
1997-03-10	2,250	2,250	2,160	2,160	23,200	564.41
1997-03-07	2,260	2,260	2,250	2,250	3,300	587.93
1997-03-06	2,250	2,260	2,250	2,250	8,600	587.93
1997-03-05	2,270	2,270	2,250	2,250	7,300	587.93
1997-03-04	2,280	2,280	2,270	2,280	1,900	595.77
1997-03-03	2,280	2,290	2,280	2,280	3,400	595.77
1997-02-28	2,300	2,300	2,280	2,280	5,700	595.77
1997-02-27	2,300	2,350	2,300	2,350	3,700	614.06
1997-02-26	2,390	2,390	2,300	2,300	9,700	601
1997-02-25	2,430	2,430	2,430	2,430	200	634.97
1997-02-24	2,270	2,300	2,260	2,280	4,000	595.77
1997-02-21	2,310	2,350	2,260	2,260	9,800	590.54
1997-02-20	2,300	2,310	2,300	2,300	8,600	601
1997-02-19	2,380	2,380	2,300	2,300	2,900	601
1997-02-18	2,460	2,460	2,460	2,460	1,400	642.80
1997-02-17	2,340	2,350	2,260	2,260	15,800	590.54
1997-02-14	2,500	2,520	2,480	2,500	14,100	653.26
1997-02-13	2,510	2,540	2,510	2,520	1,700	658.48
1997-02-12	2,580	2,580	2,540	2,540	4,200	663.71
1997-02-10	2,640	2,640	2,620	2,620	8,300	684.61
1997-02-07	2,640	2,640	2,640	2,640	200	689.84
1997-02-06	2,640	2,650	2,640	2,650	4,200	692.45
1997-02-05	2,680	2,680	2,670	2,670	900	697.68
1997-02-04	2,700	2,700	2,680	2,680	1,200	700.29
1997-02-03	2,680	2,680	2,680	2,680	900	700.29
1997-01-31	2,680	2,680	2,680	2,680	2,600	700.29
1997-01-30	2,690	2,690	2,680	2,680	5,400	700.29
1997-01-29	2,690	2,690	2,690	2,690	1,100	702.90
1997-01-28	2,700	2,700	2,680	2,690	4,500	702.90
1997-01-27	2,700	2,700	2,700	2,700	100	705.52
1997-01-24	2,700	2,700	2,690	2,690	2,800	702.90
1997-01-23	2,710	2,710	2,700	2,700	7,200	705.52
1997-01-22	2,710	2,710	2,700	2,710	7,000	708.13
1997-01-21	2,780	2,780	2,700	2,710	10,700	708.13
1997-01-20	2,750	2,750	2,710	2,710	500	708.13
1997-01-17	2,700	2,700	2,670	2,700	900	705.52
1997-01-16	2,700	2,700	2,680	2,700	16,500	705.52
1997-01-14	2,750	2,750	2,710	2,710	500	708.13
1997-01-13	2,790	2,790	2,640	2,750	3,400	718.58
1997-01-10	2,850	2,850	2,800	2,800	3,200	731.65
1997-01-09	2,880	2,900	2,880	2,880	19,500	752.55
1997-01-08	2,900	2,900	2,880	2,880	3,500	752.55
1997-01-07	2,930	2,940	2,920	2,920	6,800	763
1997-01-06	2,950	2,960	2,950	2,950	11,200	770.84

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