9511 沖縄電力(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,600	2,600	2,475	2,525	2,300	672.98
2002-12-27	2,520	2,565	2,485	2,555	6,000	680.98
2002-12-26	2,450	2,520	2,415	2,520	5,700	671.65
2002-12-25	2,460	2,510	2,455	2,460	12,900	655.66
2002-12-24	2,500	2,505	2,460	2,500	10,500	666.32
2002-12-20	2,495	2,520	2,460	2,505	39,700	667.65
2002-12-19	2,480	2,480	2,400	2,460	10,700	655.66
2002-12-18	2,510	2,510	2,480	2,480	11,600	660.99
2002-12-17	2,510	2,515	2,500	2,510	4,200	668.99
2002-12-16	2,540	2,550	2,510	2,510	17,600	668.99
2002-12-13	2,530	2,540	2,520	2,540	25,600	676.98
2002-12-12	2,530	2,530	2,525	2,530	3,900	674.32
2002-12-11	2,530	2,540	2,525	2,535	11,800	675.65
2002-12-10	2,545	2,545	2,535	2,545	14,700	678.32
2002-12-09	2,520	2,545	2,520	2,545	4,200	678.32
2002-12-06	2,555	2,555	2,525	2,540	5,600	676.98
2002-12-05	2,550	2,560	2,540	2,540	5,500	676.98
2002-12-04	2,540	2,565	2,540	2,545	5,400	678.32
2002-12-03	2,540	2,595	2,525	2,580	8,500	687.64
2002-12-02	2,590	2,590	2,520	2,525	17,200	672.98
2002-11-29	2,580	2,600	2,560	2,590	8,200	690.31
2002-11-28	2,590	2,595	2,575	2,580	3,300	687.64
2002-11-27	2,600	2,600	2,580	2,585	6,500	688.98
2002-11-26	2,600	2,600	2,550	2,550	5,200	679.65
2002-11-25	2,600	2,600	2,565	2,570	6,800	684.98
2002-11-22	2,515	2,595	2,515	2,595	4,600	691.64
2002-11-21	2,600	2,600	2,580	2,595	3,200	691.64
2002-11-20	2,560	2,600	2,550	2,600	5,600	692.97
2002-11-19	2,595	2,595	2,560	2,580	6,100	687.64
2002-11-18	2,600	2,600	2,585	2,595	2,700	691.64
2002-11-15	2,610	2,610	2,580	2,605	3,900	694.31
2002-11-14	2,595	2,615	2,595	2,610	8,500	695.64
2002-11-13	2,590	2,630	2,590	2,615	2,000	696.97
2002-11-12	2,600	2,625	2,550	2,620	12,300	698.31
2002-11-11	2,645	2,650	2,620	2,620	10,900	698.31
2002-11-08	2,630	2,645	2,620	2,645	5,500	704.97
2002-11-07	2,650	2,650	2,625	2,650	4,500	706.30
2002-11-06	2,645	2,645	2,625	2,645	10,400	704.97
2002-11-05	2,650	2,650	2,625	2,650	4,000	706.30
2002-11-01	2,660	2,660	2,635	2,655	31,500	707.63
2002-10-31	2,670	2,675	2,650	2,675	4,500	712.96
2002-10-30	2,680	2,685	2,660	2,660	5,500	708.97
2002-10-29	2,690	2,695	2,660	2,685	3,100	715.63
2002-10-28	2,640	2,690	2,640	2,690	3,100	716.96
2002-10-25	2,635	2,675	2,635	2,675	2,300	712.96
2002-10-24	2,645	2,685	2,645	2,685	2,400	715.63
2002-10-23	2,650	2,690	2,640	2,690	4,900	716.96
2002-10-22	2,660	2,680	2,650	2,650	4,100	706.30
2002-10-21	2,695	2,700	2,615	2,660	10,100	708.97
2002-10-18	2,640	2,690	2,635	2,665	28,500	710.30
2002-10-17	2,620	2,640	2,620	2,635	12,100	702.30
2002-10-16	2,680	2,680	2,630	2,650	20,200	706.30
2002-10-15	2,650	2,700	2,650	2,695	4,900	718.29
2002-10-11	2,620	2,680	2,620	2,680	8,900	714.30
2002-10-10	2,620	2,650	2,620	2,650	18,500	706.30
2002-10-09	2,630	2,660	2,620	2,620	16,400	698.31
2002-10-08	2,630	2,660	2,630	2,660	4,400	708.97
2002-10-07	2,635	2,650	2,630	2,630	8,600	700.97
2002-10-04	2,655	2,655	2,620	2,650	6,100	706.30
2002-10-03	2,690	2,695	2,660	2,665	6,100	710.30
2002-10-02	2,720	2,720	2,660	2,690	4,600	716.96
2002-10-01	2,690	2,715	2,665	2,715	7,200	723.63
2002-09-30	2,710	2,715	2,695	2,695	8,800	718.29
2002-09-27	2,740	2,750	2,700	2,750	9,700	732.95
2002-09-26	2,720	2,720	2,660	2,720	8,600	724.96
2002-09-25	2,720	2,720	2,695	2,700	3,300	719.63
2002-09-24	2,730	2,730	2,700	2,725	7,400	726.29
2002-09-20	2,740	2,745	2,690	2,725	10,800	726.29
2002-09-19	2,715	2,730	2,700	2,715	8,000	723.63
2002-09-18	2,720	2,730	2,700	2,715	4,300	723.63
2002-09-17	2,700	2,745	2,670	2,720	17,700	724.96
2002-09-13	2,770	2,770	2,680	2,720	22,000	724.96
2002-09-12	2,700	2,700	2,660	2,690	6,200	716.96
2002-09-11	2,660	2,700	2,660	2,700	5,800	719.63
2002-09-10	2,675	2,675	2,660	2,660	14,100	708.97
2002-09-09	2,660	2,670	2,660	2,670	3,900	711.63
2002-09-06	2,660	2,680	2,660	2,665	6,300	710.30
2002-09-05	2,665	2,680	2,660	2,665	5,900	710.30
2002-09-04	2,680	2,680	2,660	2,665	5,400	710.30
2002-09-03	2,700	2,700	2,680	2,680	12,600	714.30
2002-09-02	2,680	2,700	2,670	2,700	7,200	719.63
2002-08-30	2,685	2,690	2,680	2,690	5,700	716.96
2002-08-29	2,680	2,695	2,680	2,680	5,800	714.30
2002-08-28	2,650	2,695	2,650	2,680	14,800	714.30
2002-08-27	2,690	2,700	2,680	2,680	6,600	714.30
2002-08-26	2,690	2,715	2,685	2,685	7,400	715.63
2002-08-23	2,700	2,710	2,680	2,685	10,300	715.63
2002-08-22	2,680	2,700	2,680	2,680	4,600	714.30
2002-08-21	2,690	2,700	2,680	2,700	27,900	719.63
2002-08-20	2,680	2,685	2,675	2,680	5,400	714.30
2002-08-19	2,695	2,695	2,675	2,675	8,300	712.96
2002-08-16	2,690	2,695	2,670	2,670	4,600	711.63
2002-08-15	2,660	2,690	2,660	2,690	5,100	716.96
2002-08-14	2,645	2,670	2,640	2,645	12,100	704.97
2002-08-13	2,635	2,685	2,635	2,640	7,300	703.64
2002-08-12	2,650	2,700	2,640	2,650	18,300	706.30
2002-08-09	2,650	2,655	2,630	2,655	10,200	707.63
2002-08-08	2,645	2,650	2,640	2,645	9,300	704.97
2002-08-07	2,630	2,650	2,620	2,645	8,100	704.97
2002-08-06	2,615	2,630	2,615	2,630	3,200	700.97
2002-08-05	2,605	2,630	2,605	2,615	3,400	696.97
2002-08-02	2,600	2,645	2,600	2,630	10,200	700.97
2002-08-01	2,590	2,600	2,590	2,600	2,700	692.97
2002-07-31	2,545	2,600	2,545	2,595	6,400	691.64
2002-07-30	2,540	2,555	2,540	2,545	2,500	678.32
2002-07-29	2,540	2,600	2,535	2,540	10,600	676.98
2002-07-26	2,540	2,560	2,540	2,550	10,100	679.65
2002-07-25	2,570	2,570	2,530	2,540	4,000	676.98
2002-07-24	2,530	2,560	2,530	2,545	3,000	678.32
2002-07-23	2,600	2,650	2,580	2,580	6,800	687.64
2002-07-22	2,560	2,630	2,560	2,600	10,400	692.97
2002-07-19	2,675	2,675	2,545	2,560	5,000	682.31
2002-07-18	2,590	2,700	2,565	2,700	22,700	719.63
2002-07-17	2,555	2,590	2,535	2,590	7,600	690.31
2002-07-16	2,460	2,585	2,460	2,550	11,100	679.65
2002-07-15	2,500	2,545	2,460	2,460	10,100	655.66
2002-07-12	2,555	2,595	2,505	2,505	4,500	667.65
2002-07-11	2,595	2,595	2,525	2,535	7,700	675.65
2002-07-10	2,600	2,610	2,600	2,605	8,200	694.31
2002-07-09	2,600	2,600	2,570	2,600	3,600	692.97
2002-07-08	2,600	2,600	2,575	2,600	4,000	692.97
2002-07-05	2,610	2,610	2,585	2,595	1,700	691.64
2002-07-04	2,605	2,610	2,585	2,605	2,500	694.31
2002-07-03	2,560	2,610	2,560	2,610	8,200	695.64
2002-07-02	2,610	2,610	2,515	2,600	4,300	692.97
2002-07-01	2,620	2,620	2,580	2,610	2,500	695.64
2002-06-28	2,600	2,600	2,590	2,600	8,500	692.97
2002-06-27	2,550	2,575	2,520	2,550	3,600	679.65
2002-06-26	2,550	2,590	2,550	2,575	2,800	686.31
2002-06-25	2,580	2,590	2,565	2,575	2,100	686.31
2002-06-24	2,610	2,625	2,600	2,620	18,400	698.31
2002-06-21	2,540	2,610	2,540	2,610	24,400	695.64
2002-06-20	2,505	2,550	2,480	2,540	7,000	676.98
2002-06-19	2,535	2,535	2,470	2,475	7,100	659.66
2002-06-18	2,540	2,540	2,500	2,535	3,500	675.65
2002-06-17	2,495	2,500	2,435	2,470	8,600	658.33
2002-06-14	2,595	2,595	2,515	2,515	33,100	670.32
2002-06-13	2,550	2,550	2,515	2,515	3,200	670.32
2002-06-12	2,550	2,550	2,540	2,540	2,300	676.98
2002-06-11	2,540	2,545	2,520	2,535	3,500	675.65
2002-06-10	2,515	2,550	2,515	2,520	12,200	671.65
2002-06-07	2,510	2,515	2,470	2,515	4,700	670.32
2002-06-06	2,510	2,510	2,485	2,485	12,400	662.32
2002-06-05	2,500	2,500	2,485	2,500	7,700	666.32
2002-06-04	2,500	2,500	2,490	2,490	4,000	663.66
2002-06-03	2,520	2,520	2,520	2,520	2,400	671.65
2002-05-31	2,500	2,530	2,500	2,500	17,200	666.32
2002-05-30	2,540	2,545	2,490	2,490	7,500	663.66
2002-05-29	2,540	2,550	2,520	2,530	3,400	674.32
2002-05-28	2,525	2,550	2,525	2,540	6,200	676.98
2002-05-27	2,535	2,540	2,535	2,535	2,400	675.65
2002-05-24	2,525	2,535	2,500	2,535	6,900	675.65
2002-05-23	2,540	2,540	2,515	2,520	4,700	671.65
2002-05-22	2,515	2,550	2,510	2,515	6,300	670.32
2002-05-21	2,500	2,500	2,485	2,500	14,500	666.32
2002-05-20	2,500	2,510	2,485	2,495	12,300	664.99
2002-05-17	2,500	2,500	2,485	2,485	10,700	662.32
2002-05-16	2,500	2,500	2,480	2,500	4,100	666.32
2002-05-15	2,480	2,500	2,475	2,480	8,500	660.99
2002-05-14	2,490	2,490	2,475	2,480	6,100	660.99
2002-05-13	2,460	2,495	2,460	2,475	3,600	659.66
2002-05-10	2,425	2,500	2,410	2,500	14,300	666.32
2002-05-09	2,470	2,470	2,415	2,425	2,300	646.33
2002-05-08	2,390	2,440	2,390	2,415	2,400	643.67
2002-05-07	2,415	2,415	2,380	2,390	3,700	637
2002-05-02	2,410	2,420	2,410	2,415	1,700	643.67
2002-05-01	2,470	2,470	2,400	2,405	3,400	641
2002-04-30	2,455	2,455	2,425	2,425	2,100	646.33
2002-04-26	2,470	2,475	2,430	2,460	5,000	655.66
2002-04-25	2,490	2,495	2,455	2,470	4,600	658.33
2002-04-24	2,490	2,500	2,455	2,500	7,600	666.32
2002-04-23	2,495	2,500	2,485	2,490	4,900	663.66
2002-04-22	2,500	2,500	2,485	2,500	12,700	666.32
2002-04-19	2,445	2,465	2,445	2,465	8,500	656.99
2002-04-18	2,480	2,480	2,445	2,445	3,500	651.66
2002-04-17	2,480	2,480	2,465	2,480	2,400	660.99
2002-04-16	2,490	2,490	2,475	2,480	4,500	660.99
2002-04-15	2,440	2,490	2,410	2,490	7,800	663.66
2002-04-12	2,430	2,460	2,415	2,435	5,300	649
2002-04-11	2,495	2,500	2,470	2,470	15,000	658.33
2002-04-10	2,400	2,490	2,400	2,480	9,700	660.99
2002-04-09	2,450	2,460	2,390	2,390	5,000	637
2002-04-08	2,485	2,495	2,470	2,470	2,400	658.33
2002-04-05	2,470	2,500	2,470	2,500	9,500	666.32
2002-04-04	2,465	2,485	2,450	2,485	9,300	662.32
2002-04-03	2,460	2,535	2,455	2,470	8,500	658.33
2002-04-02	2,360	2,385	2,360	2,380	9,500	634.34
2002-04-01	2,410	2,465	2,360	2,360	26,200	629.01
2002-03-29	2,500	2,505	2,455	2,460	12,600	655.66
2002-03-28	2,550	2,550	2,450	2,500	9,200	666.32
2002-03-27	2,475	2,570	2,400	2,570	30,300	684.98
2002-03-26	2,500	2,500	2,450	2,475	22,400	659.66
2002-03-25	2,650	2,650	2,600	2,640	55,700	703.64
2002-03-22	2,700	2,720	2,630	2,690	50,800	716.96
2002-03-20	2,690	2,695	2,660	2,695	31,000	718.29
2002-03-19	2,630	2,665	2,630	2,660	28,100	708.97
2002-03-18	2,580	2,630	2,580	2,625	35,000	699.64
2002-03-15	2,540	2,580	2,540	2,580	37,400	687.64
2002-03-14	2,500	2,530	2,500	2,530	16,400	674.32
2002-03-13	2,500	2,520	2,500	2,520	12,100	671.65
2002-03-12	2,540	2,540	2,450	2,500	10,000	666.32
2002-03-11	2,515	2,545	2,505	2,545	35,600	678.32
2002-03-08	2,550	2,550	2,510	2,510	26,800	668.99
2002-03-07	2,510	2,520	2,490	2,520	25,100	671.65
2002-03-06	2,490	2,520	2,480	2,500	29,200	666.32
2002-03-05	2,500	2,500	2,410	2,430	47,200	647.66
2002-03-04	2,460	2,545	2,430	2,510	77,100	668.99
2002-03-01	2,250	2,435	2,250	2,300	120,700	613.02
2002-02-28	2,390	2,700	2,210	2,210	362,000	589.03
2002-02-27	2,340	2,350	2,295	2,340	60,300	623.68
2002-02-26	2,350	2,350	2,300	2,310	9,800	615.68
2002-02-25	2,290	2,300	2,285	2,300	33,300	613.02
2002-02-22	2,290	2,295	2,250	2,290	38,000	610.35
2002-02-21	2,390	2,390	2,280	2,295	113,600	611.68
2002-02-20	2,100	2,110	2,050	2,110	11,100	562.38
2002-02-19	2,105	2,105	2,050	2,060	7,500	549.05
2002-02-18	2,100	2,125	2,090	2,100	3,500	559.71
2002-02-15	2,100	2,100	2,100	2,100	3,800	559.71
2002-02-14	2,055	2,130	2,055	2,100	8,900	559.71
2002-02-13	2,050	2,065	2,040	2,065	14,200	550.38
2002-02-12	2,050	2,050	2,050	2,050	12,200	546.38
2002-02-08	2,020	2,050	2,020	2,050	7,700	546.38
2002-02-07	2,030	2,030	2,020	2,025	5,700	539.72
2002-02-06	2,040	2,045	2,030	2,030	3,700	541.05
2002-02-05	2,045	2,050	2,030	2,040	7,100	543.72
2002-02-04	2,090	2,090	2,050	2,050	5,200	546.38
2002-02-01	2,060	2,070	2,055	2,070	1,800	551.71
2002-01-31	2,060	2,060	2,050	2,055	1,900	547.72
2002-01-30	2,100	2,100	2,050	2,055	9,300	547.72
2002-01-29	2,100	2,100	2,055	2,100	4,200	559.71
2002-01-28	2,100	2,200	2,100	2,100	4,300	559.71
2002-01-25	2,080	2,080	2,050	2,050	18,000	546.38
2002-01-24	2,080	2,085	2,080	2,080	5,600	554.38
2002-01-23	2,090	2,090	2,080	2,085	2,100	555.71
2002-01-22	2,100	2,100	2,100	2,100	11,800	559.71
2002-01-21	2,100	2,100	2,085	2,085	500	555.71
2002-01-18	2,080	2,100	2,080	2,100	2,800	559.71
2002-01-17	2,100	2,100	2,100	2,100	100	559.71
2002-01-16	2,100	2,100	2,085	2,100	14,000	559.71
2002-01-15	2,150	2,150	2,100	2,100	7,800	559.71
2002-01-11	2,100	2,100	2,100	2,100	7,500	559.71
2002-01-10	2,145	2,150	2,090	2,090	6,100	557.04
2002-01-09	2,130	2,145	2,130	2,145	4,200	571.70
2002-01-08	2,140	2,160	2,140	2,145	10,500	571.70
2002-01-07	2,170	2,180	2,105	2,145	5,300	571.70
2002-01-04	2,150	2,160	2,150	2,160	2,400	575.70

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