9511 沖縄電力(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,120	2,130	2,120	2,130	1,000	567.71
2001-12-27	2,130	2,130	2,130	2,130	3,200	567.71
2001-12-26	2,105	2,105	2,100	2,100	200	559.71
2001-12-25	2,090	2,090	2,090	2,090	1,600	557.04
2001-12-21	2,090	2,100	2,090	2,100	4,800	559.71
2001-12-20	2,085	2,090	2,080	2,085	3,400	555.71
2001-12-19	2,100	2,100	2,080	2,085	400	555.71
2001-12-18	2,080	2,130	2,070	2,105	7,400	561.04
2001-12-17	2,080	2,080	2,050	2,080	2,200	554.38
2001-12-14	2,080	2,080	2,050	2,050	10,900	546.38
2001-12-13	2,080	2,080	2,070	2,080	7,100	554.38
2001-12-12	2,100	2,100	2,080	2,080	800	554.38
2001-12-11	2,090	2,090	2,080	2,085	1,300	555.71
2001-12-10	2,080	2,130	2,070	2,070	22,000	551.71
2001-12-07	2,070	2,080	2,070	2,080	200	554.38
2001-12-06	2,070	2,100	2,070	2,070	3,200	551.71
2001-12-05	2,075	2,145	2,075	2,145	3,700	571.70
2001-12-04	2,100	2,100	2,070	2,070	600	551.71
2001-12-03	2,100	2,100	2,065	2,070	900	551.71
2001-11-30	2,090	2,090	2,070	2,070	2,000	551.71
2001-11-29	2,080	2,080	2,080	2,080	400	554.38
2001-11-28	2,090	2,100	2,080	2,080	2,100	554.38
2001-11-27	2,080	2,080	2,080	2,080	300	554.38
2001-11-26	2,065	2,100	2,065	2,080	1,300	554.38
2001-11-22	2,100	2,100	2,090	2,090	1,200	557.04
2001-11-21	2,065	2,095	2,065	2,095	600	558.38
2001-11-20	2,095	2,095	2,060	2,065	400	550.38
2001-11-19	2,090	2,090	2,050	2,060	2,900	549.05
2001-11-16	2,100	2,100	2,085	2,085	800	555.71
2001-11-15	2,100	2,125	2,090	2,125	1,500	566.37
2001-11-14	2,090	2,095	2,080	2,095	3,200	558.38
2001-11-13	2,090	2,090	2,090	2,090	1,800	557.04
2001-11-12	2,100	2,100	2,085	2,085	11,500	555.71
2001-11-09	2,100	2,100	2,095	2,100	11,700	559.71
2001-11-08	2,090	2,095	2,080	2,090	5,600	557.04
2001-11-07	2,100	2,100	2,090	2,095	9,500	558.38
2001-11-06	2,125	2,125	2,100	2,100	1,900	559.71
2001-11-05	2,100	2,110	2,100	2,110	1,600	562.38
2001-11-02	2,150	2,150	2,090	2,090	6,300	557.04
2001-11-01	2,150	2,150	2,110	2,110	5,900	562.38
2001-10-31	2,150	2,150	2,120	2,135	7,100	569.04
2001-10-30	2,110	2,150	2,110	2,120	5,500	565.04
2001-10-29	2,100	2,120	2,100	2,110	700	562.38
2001-10-26	2,100	2,150	2,100	2,125	3,500	566.37
2001-10-25	2,140	2,140	2,140	2,140	1,000	570.37
2001-10-24	2,100	2,130	2,100	2,130	1,700	567.71
2001-10-23	2,100	2,100	2,100	2,100	600	559.71
2001-10-22	2,095	2,100	2,090	2,095	2,000	558.38
2001-10-19	2,110	2,110	2,100	2,100	300	559.71
2001-10-18	2,135	2,135	2,050	2,100	37,700	559.71
2001-10-17	2,135	2,135	2,135	2,135	800	569.04
2001-10-16	2,105	2,140	2,105	2,140	700	570.37
2001-10-15	2,140	2,140	2,100	2,100	7,100	559.71
2001-10-12	2,150	2,160	2,140	2,145	5,000	571.70
2001-10-11	2,150	2,150	2,150	2,150	4,400	573.04
2001-10-10	2,150	2,160	2,150	2,160	5,800	575.70
2001-10-09	2,160	2,160	2,140	2,150	1,700	573.04
2001-10-05	2,140	2,150	2,140	2,150	1,200	573.04
2001-10-04	2,105	2,150	2,105	2,150	1,600	573.04
2001-10-03	2,160	2,160	2,160	2,160	700	575.70
2001-10-02	2,150	2,160	2,100	2,160	2,100	575.70
2001-10-01	2,040	2,040	2,040	2,040	500	543.72
2001-09-28	2,150	2,160	2,150	2,160	8,000	575.70
2001-09-27	2,145	2,145	2,145	2,145	100	571.70
2001-09-26	2,095	2,180	2,060	2,060	3,000	549.05
2001-09-25	2,200	2,200	2,060	2,095	14,000	558.38
2001-09-21	2,100	2,220	2,100	2,200	30,200	586.36
2001-09-20	2,100	2,150	2,080	2,150	14,400	573.04
2001-09-19	2,005	2,080	2,005	2,080	16,300	554.38
2001-09-18	2,000	2,030	2,000	2,005	49,200	534.39
2001-09-17	2,035	2,035	2,000	2,010	20,200	535.72
2001-09-14	2,060	2,100	2,030	2,030	13,400	541.05
2001-09-13	2,105	2,105	2,045	2,045	3,900	545.05
2001-09-12	2,160	2,160	2,110	2,140	25,300	570.37
2001-09-11	2,155	2,165	2,155	2,160	5,800	575.70
2001-09-10	2,155	2,160	2,150	2,155	14,300	574.37
2001-09-07	2,100	2,170	2,100	2,155	7,900	574.37
2001-09-06	2,110	2,140	2,100	2,140	3,300	570.37
2001-09-05	2,100	2,130	2,100	2,120	5,900	565.04
2001-09-04	2,120	2,120	2,100	2,100	5,000	559.71
2001-09-03	2,130	2,140	2,100	2,100	800	559.71
2001-08-31	2,140	2,140	2,080	2,100	1,200	559.71
2001-08-30	2,110	2,130	2,100	2,100	7,000	559.71
2001-08-29	2,140	2,140	2,140	2,140	3,300	570.37
2001-08-28	2,150	2,150	2,140	2,140	4,000	570.37
2001-08-27	2,140	2,150	2,140	2,150	300	573.04
2001-08-24	2,155	2,155	2,140	2,140	3,200	570.37
2001-08-23	2,160	2,160	2,150	2,150	2,100	573.04
2001-08-22	2,190	2,190	2,150	2,150	1,700	573.04
2001-08-21	2,190	2,190	2,150	2,150	600	573.04
2001-08-20	2,160	2,160	2,135	2,150	700	573.04
2001-08-17	2,230	2,230	2,130	2,190	5,100	583.70
2001-08-16	2,150	2,200	2,120	2,200	11,000	586.36
2001-08-15	2,115	2,150	2,110	2,120	4,000	565.04
2001-08-14	2,170	2,170	2,120	2,130	1,100	567.71
2001-08-13	2,150	2,170	2,100	2,120	900	565.04
2001-08-10	2,140	2,150	2,135	2,150	10,800	573.04
2001-08-09	2,100	2,100	2,100	2,100	6,500	559.71
2001-08-08	2,100	2,100	2,100	2,100	7,200	559.71
2001-08-07	2,100	2,100	2,095	2,100	9,200	559.71
2001-08-06	2,070	2,100	2,065	2,100	3,600	559.71
2001-08-03	2,070	2,070	2,060	2,070	600	551.71
2001-08-02	2,090	2,095	2,060	2,095	1,300	558.38
2001-08-01	2,090	2,090	2,055	2,085	4,500	555.71
2001-07-31	2,060	2,095	2,060	2,095	3,000	558.38
2001-07-30	2,095	2,095	2,060	2,060	4,500	549.05
2001-07-27	2,090	2,095	2,050	2,090	1,800	557.04
2001-07-26	2,080	2,090	2,050	2,050	4,100	546.38
2001-07-25	2,060	2,100	2,055	2,090	1,800	557.04
2001-07-24	2,030	2,095	2,030	2,050	3,800	546.38
2001-07-23	2,055	2,100	2,045	2,050	4,500	546.38
2001-07-19	2,095	2,095	2,050	2,050	2,900	546.38
2001-07-18	2,080	2,080	2,070	2,070	20,500	551.71
2001-07-17	2,075	2,080	2,075	2,080	2,700	554.38
2001-07-16	2,045	2,080	2,045	2,080	1,400	554.38
2001-07-13	2,040	2,050	2,030	2,040	19,100	543.72
2001-07-12	2,040	2,055	2,040	2,040	17,100	543.72
2001-07-11	2,040	2,040	2,025	2,040	13,500	543.72
2001-07-10	2,040	2,070	2,020	2,035	29,900	542.39
2001-07-09	2,110	2,140	2,090	2,100	12,100	559.71
2001-07-06	2,100	2,110	2,095	2,095	12,600	558.38
2001-07-05	2,095	2,140	2,075	2,090	5,700	557.04
2001-07-04	2,070	2,080	2,065	2,065	3,300	550.38
2001-07-03	2,070	2,190	2,040	2,040	23,600	543.72
2001-07-02	2,090	2,115	2,060	2,080	9,200	554.38
2001-06-29	2,105	2,115	2,090	2,115	10,500	563.71
2001-06-28	2,105	2,115	2,100	2,100	4,400	559.71
2001-06-27	2,130	2,160	2,080	2,100	35,900	559.71
2001-06-26	2,135	2,150	2,100	2,100	35,100	559.71
2001-06-25	2,110	2,130	2,100	2,130	4,900	567.71
2001-06-22	2,100	2,120	2,100	2,100	9,900	559.71
2001-06-21	2,095	2,120	2,095	2,100	9,500	559.71
2001-06-20	2,085	2,100	2,085	2,100	10,200	559.71
2001-06-19	2,100	2,130	2,080	2,080	23,200	554.38
2001-06-18	2,060	2,095	2,055	2,095	17,000	558.38
2001-06-15	2,045	2,060	2,045	2,045	16,200	545.05
2001-06-14	2,045	2,045	2,045	2,045	6,700	545.05
2001-06-13	2,040	2,050	2,040	2,045	7,100	545.05
2001-06-12	2,050	2,050	2,045	2,045	12,900	545.05
2001-06-11	2,050	2,060	2,045	2,045	8,500	545.05
2001-06-08	2,045	2,050	2,045	2,045	6,200	545.05
2001-06-07	2,035	2,050	2,035	2,050	8,600	546.38
2001-06-06	2,030	2,040	2,030	2,035	2,700	542.39
2001-06-05	2,035	2,040	2,015	2,025	6,000	539.72
2001-06-04	2,040	2,040	2,030	2,035	1,500	542.39
2001-06-01	2,005	2,035	2,005	2,015	2,600	537.06
2001-05-31	2,000	2,015	2,000	2,015	600	537.06
2001-05-30	1,985	2,035	1,985	2,035	30,500	542.39
2001-05-29	2,035	2,070	2,020	2,025	1,600	539.72
2001-05-28	2,040	2,050	2,040	2,045	3,000	545.05
2001-05-25	2,030	2,040	2,030	2,035	2,000	542.39
2001-05-24	2,015	2,040	2,015	2,035	800	542.39
2001-05-23	2,010	2,040	2,010	2,025	1,000	539.72
2001-05-22	2,010	2,015	2,005	2,010	3,700	535.72
2001-05-21	2,030	2,030	2,010	2,015	7,300	537.06
2001-05-18	2,055	2,060	2,035	2,035	4,700	542.39
2001-05-17	2,050	2,060	2,050	2,050	10,100	546.38
2001-05-16	2,050	2,050	2,030	2,030	1,600	541.05
2001-05-15	2,050	2,055	2,050	2,050	5,200	546.38
2001-05-14	2,060	2,070	2,060	2,060	2,800	549.05
2001-05-11	2,050	2,080	2,050	2,070	3,000	551.71
2001-05-10	2,040	2,080	2,040	2,080	9,100	554.38
2001-05-09	2,050	2,050	2,035	2,035	2,100	542.39
2001-05-08	2,055	2,055	2,050	2,050	4,400	546.38
2001-05-07	2,045	2,100	2,025	2,050	3,800	546.38
2001-05-02	2,015	2,050	2,010	2,050	6,800	546.38
2001-05-01	1,999	2,005	1,999	2,005	6,000	534.39
2001-04-27	1,980	1,980	1,980	1,980	2,300	527.73
2001-04-26	1,970	1,975	1,970	1,972	700	525.59
2001-04-25	1,970	1,984	1,970	1,980	600	527.73
2001-04-24	1,980	1,980	1,970	1,980	1,300	527.73
2001-04-23	1,966	1,980	1,960	1,960	2,300	522.40
2001-04-20	1,965	1,980	1,960	1,964	3,000	523.46
2001-04-19	1,965	1,979	1,964	1,979	2,500	527.46
2001-04-18	1,978	1,978	1,964	1,978	1,800	527.19
2001-04-17	1,969	1,969	1,969	1,969	100	524.79
2001-04-16	1,954	1,979	1,954	1,979	2,300	527.46
2001-04-13	1,954	1,954	1,950	1,950	2,200	519.73
2001-04-11	1,975	1,975	1,930	1,950	3,300	519.73
2001-04-10	1,940	1,975	1,940	1,973	6,300	525.86
2001-04-06	1,971	1,971	1,940	1,941	4,800	517.33
2001-04-05	1,940	1,960	1,940	1,941	2,700	517.33
2001-04-04	1,930	1,940	1,930	1,940	1,900	517.07
2001-04-03	1,940	1,941	1,940	1,941	1,400	517.33
2001-04-02	1,939	1,939	1,939	1,939	200	516.80
2001-03-30	1,940	1,961	1,940	1,960	6,500	522.40
2001-03-29	1,950	1,950	1,940	1,940	600	517.07
2001-03-28	1,965	1,970	1,950	1,950	5,100	519.73
2001-03-27	1,958	1,970	1,955	1,970	3,800	525.06
2001-03-26	1,951	1,976	1,950	1,975	4,200	526.39
2001-03-23	1,955	1,980	1,955	1,969	2,100	524.79
2001-03-22	1,960	1,980	1,950	1,955	9,600	521.06
2001-03-21	1,930	1,955	1,920	1,950	9,600	519.73
2001-03-19	1,911	1,925	1,910	1,910	6,000	509.07
2001-03-16	1,912	1,930	1,912	1,927	4,000	513.60
2001-03-15	1,930	1,930	1,900	1,910	6,300	509.07
2001-03-14	1,951	1,960	1,940	1,950	2,700	519.73
2001-03-13	1,945	1,950	1,945	1,945	1,400	518.40
2001-03-12	1,960	1,960	1,950	1,950	12,200	519.73
2001-03-09	1,940	1,970	1,940	1,970	2,100	525.06
2001-03-08	1,940	1,950	1,940	1,950	400	519.73
2001-03-07	1,950	1,951	1,940	1,940	7,000	517.07
2001-03-06	1,945	1,976	1,942	1,976	1,500	526.66
2001-03-05	1,930	1,995	1,930	1,995	2,300	531.72
2001-03-02	2,000	2,000	1,931	1,938	4,100	516.53
2001-03-01	2,000	2,000	1,985	1,990	4,900	530.39
2001-02-28	1,980	2,000	1,980	1,990	1,700	530.39
2001-02-27	2,000	2,000	2,000	2,000	1,000	533.06
2001-02-26	1,999	2,000	1,931	2,000	10,400	533.06
2001-02-23	1,965	2,000	1,965	1,997	9,000	532.26
2001-02-22	1,981	1,995	1,970	1,995	1,900	531.72
2001-02-21	1,960	1,980	1,960	1,980	1,200	527.73
2001-02-20	1,980	1,991	1,980	1,985	3,900	529.06
2001-02-19	1,970	1,980	1,968	1,980	4,400	527.73
2001-02-16	1,935	1,990	1,935	1,940	2,700	517.07
2001-02-15	1,931	1,990	1,931	1,990	1,600	530.39
2001-02-14	1,931	1,931	1,931	1,931	400	514.67
2001-02-13	1,935	1,945	1,930	1,930	4,200	514.40
2001-02-09	1,900	1,900	1,900	1,900	200	506.40
2001-02-08	1,910	1,910	1,881	1,882	900	501.61
2001-02-07	1,890	1,935	1,890	1,910	1,400	509.07
2001-02-06	1,930	1,930	1,900	1,900	300	506.40
2001-02-05	1,935	1,935	1,930	1,930	400	514.40
2001-02-02	1,930	1,935	1,900	1,935	1,000	515.73
2001-02-01	1,935	1,935	1,910	1,910	1,900	509.07
2001-01-31	1,879	1,879	1,879	1,879	100	500.81
2001-01-30	1,930	1,930	1,900	1,900	200	506.40
2001-01-29	1,900	1,900	1,900	1,900	200	506.40
2001-01-26	1,900	1,900	1,900	1,900	600	506.40
2001-01-24	1,869	1,929	1,860	1,929	2,800	514.13
2001-01-23	1,870	1,880	1,850	1,850	4,900	493.08
2001-01-22	1,875	1,900	1,870	1,870	3,000	498.41
2001-01-19	1,870	1,875	1,870	1,875	1,000	499.74
2001-01-18	1,860	1,860	1,860	1,860	2,300	495.74
2001-01-17	1,860	1,860	1,860	1,860	800	495.74
2001-01-16	1,860	1,869	1,840	1,840	4,800	490.41
2001-01-15	1,880	1,880	1,870	1,870	8,400	498.41
2001-01-12	1,930	1,930	1,880	1,881	12,000	501.34
2001-01-11	1,990	2,000	1,990	2,000	6,100	533.06
2001-01-10	1,990	2,000	1,980	2,000	4,800	533.06
2001-01-09	2,000	2,000	1,990	1,990	800	530.39
2001-01-05	2,000	2,010	2,000	2,010	4,700	535.72
2001-01-04	1,999	1,999	1,970	1,970	1,100	525.06

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