9511 沖縄電力(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,648	2,648	2,615	2,629	58,800	1,820.95
2016-12-29	2,660	2,671	2,635	2,639	98,000	1,827.88
2016-12-28	2,649	2,673	2,639	2,665	77,900	1,845.89
2016-12-27	2,659	2,675	2,641	2,658	64,700	1,841.04
2016-12-26	2,655	2,666	2,639	2,645	75,400	1,832.03
2016-12-22	2,650	2,650	2,630	2,649	58,400	1,834.81
2016-12-21	2,667	2,668	2,636	2,645	80,100	1,832.03
2016-12-20	2,676	2,691	2,664	2,672	93,700	1,850.74
2016-12-19	2,657	2,680	2,629	2,679	95,800	1,855.58
2016-12-16	2,638	2,665	2,627	2,630	186,300	1,821.65
2016-12-15	2,610	2,625	2,575	2,619	105,900	1,814.03
2016-12-14	2,598	2,632	2,568	2,594	143,700	1,796.71
2016-12-13	2,544	2,600	2,534	2,597	86,900	1,798.79
2016-12-12	2,560	2,560	2,533	2,544	172,600	1,762.08
2016-12-09	2,540	2,550	2,480	2,510	181,000	1,738.53
2016-12-08	2,450	2,547	2,450	2,503	287,400	1,733.68
2016-12-07	2,409	2,442	2,397	2,436	144,700	1,687.27
2016-12-06	2,368	2,417	2,363	2,409	129,200	1,668.57
2016-12-05	2,340	2,358	2,325	2,350	108,800	1,627.71
2016-12-02	2,359	2,396	2,337	2,352	124,200	1,629.09
2016-12-01	2,318	2,399	2,313	2,359	185,200	1,633.94
2016-11-30	2,301	2,340	2,301	2,324	191,400	1,609.70
2016-11-29	2,326	2,326	2,293	2,311	107,300	1,600.69
2016-11-28	2,296	2,340	2,296	2,334	85,900	1,616.62
2016-11-25	2,292	2,304	2,281	2,295	87,700	1,589.61
2016-11-24	2,292	2,298	2,283	2,292	65,800	1,587.53
2016-11-22	2,308	2,311	2,287	2,310	63,000	1,600
2016-11-21	2,318	2,328	2,306	2,309	79,400	1,599.31
2016-11-18	2,306	2,330	2,288	2,316	125,400	1,604.16
2016-11-17	2,270	2,322	2,269	2,304	126,600	1,595.84
2016-11-16	2,249	2,290	2,233	2,283	171,300	1,581.30
2016-11-15	2,296	2,296	2,203	2,220	352,800	1,537.66
2016-11-14	2,255	2,278	2,235	2,246	154,400	1,555.67
2016-11-11	2,350	2,365	2,247	2,255	195,900	1,561.90
2016-11-10	2,370	2,382	2,250	2,336	202,500	1,618.01
2016-11-09	2,416	2,430	2,315	2,329	152,900	1,613.16
2016-11-08	2,400	2,413	2,385	2,398	182,800	1,660.95
2016-11-07	2,435	2,460	2,407	2,410	149,500	1,669.26
2016-11-04	2,441	2,453	2,410	2,435	86,200	1,686.58
2016-11-02	2,436	2,478	2,426	2,458	153,800	1,702.51
2016-11-01	2,431	2,462	2,411	2,458	115,800	1,702.51
2016-10-31	2,325	2,441	2,285	2,431	234,500	1,683.81
2016-10-28	2,259	2,276	2,237	2,260	241,800	1,565.37
2016-10-27	2,270	2,271	2,249	2,267	53,700	1,570.22
2016-10-26	2,254	2,260	2,233	2,257	99,900	1,563.29
2016-10-25	2,255	2,282	2,255	2,272	76,000	1,573.68
2016-10-24	2,261	2,265	2,244	2,252	45,600	1,559.83
2016-10-21	2,266	2,272	2,246	2,261	59,500	1,566.06
2016-10-20	2,260	2,284	2,259	2,269	81,900	1,571.60
2016-10-19	2,257	2,259	2,241	2,256	41,500	1,562.60
2016-10-18	2,253	2,291	2,244	2,263	107,400	1,567.45
2016-10-17	2,212	2,254	2,198	2,247	112,500	1,556.36
2016-10-14	2,218	2,235	2,199	2,234	94,600	1,547.36
2016-10-13	2,227	2,236	2,198	2,219	149,700	1,536.97
2016-10-12	2,218	2,228	2,198	2,201	62,400	1,524.50
2016-10-11	2,233	2,255	2,228	2,234	62,000	1,547.36
2016-10-07	2,232	2,248	2,213	2,233	109,100	1,546.67
2016-10-06	2,230	2,245	2,208	2,241	91,100	1,552.21
2016-10-05	2,236	2,253	2,218	2,232	74,400	1,545.97
2016-10-04	2,277	2,277	2,224	2,238	119,200	1,550.13
2016-10-03	2,288	2,313	2,265	2,268	91,900	1,570.91
2016-09-30	2,254	2,290	2,222	2,276	154,100	1,576.45
2016-09-29	2,260	2,307	2,260	2,290	86,000	1,586.15
2016-09-28	2,300	2,309	2,277	2,299	83,900	1,592.38
2016-09-27	2,261	2,308	2,261	2,304	140,100	1,595.84
2016-09-26	2,309	2,317	2,272	2,289	154,000	1,585.45
2016-09-23	2,346	2,347	2,300	2,320	196,500	1,606.93
2016-09-21	2,346	2,359	2,315	2,351	216,500	1,628.40
2016-09-20	2,280	2,351	2,274	2,324	213,300	1,609.70
2016-09-16	2,285	2,285	2,268	2,280	123,800	1,579.22
2016-09-15	2,276	2,293	2,264	2,287	87,800	1,584.07
2016-09-14	2,293	2,307	2,278	2,291	72,100	1,586.84
2016-09-13	2,326	2,342	2,293	2,304	109,700	1,595.84
2016-09-12	2,278	2,312	2,271	2,309	123,300	1,599.31
2016-09-09	2,330	2,339	2,290	2,299	125,800	1,592.38
2016-09-08	2,257	2,298	2,257	2,280	163,800	1,579.22
2016-09-07	2,244	2,275	2,236	2,254	114,700	1,561.21
2016-09-06	2,215	2,254	2,176	2,244	168,800	1,554.29
2016-09-05	2,169	2,245	2,162	2,210	186,500	1,530.74
2016-09-02	2,114	2,138	2,106	2,135	82,900	1,478.79
2016-09-01	2,110	2,117	2,100	2,110	77,100	1,461.47
2016-08-31	2,085	2,114	2,064	2,110	146,200	1,461.47
2016-08-30	2,128	2,135	2,099	2,109	93,400	1,460.78
2016-08-29	2,160	2,162	2,138	2,155	72,700	1,492.64
2016-08-26	2,159	2,159	2,126	2,127	94,400	1,473.25
2016-08-25	2,166	2,174	2,144	2,151	99,200	1,489.87
2016-08-24	2,149	2,170	2,132	2,149	121,500	1,488.48
2016-08-23	2,128	2,134	2,103	2,119	138,000	1,467.71
2016-08-22	2,105	2,158	2,103	2,151	129,600	1,489.87
2016-08-19	2,058	2,108	2,046	2,101	102,200	1,455.24
2016-08-18	2,079	2,079	2,058	2,066	126,400	1,431
2016-08-17	2,071	2,076	2,045	2,072	121,400	1,435.15
2016-08-16	2,125	2,125	2,056	2,076	143,600	1,437.92
2016-08-15	2,134	2,145	2,123	2,126	77,100	1,472.55
2016-08-12	2,162	2,178	2,134	2,146	143,500	1,486.41
2016-08-10	2,190	2,198	2,138	2,148	105,900	1,487.79
2016-08-09	2,149	2,185	2,142	2,166	122,000	1,500.26
2016-08-08	2,136	2,169	2,129	2,144	132,800	1,485.02
2016-08-05	2,120	2,136	2,102	2,117	132,400	1,466.32
2016-08-04	2,100	2,122	2,087	2,100	121,000	1,454.55
2016-08-03	2,042	2,100	2,031	2,080	158,500	1,440.69
2016-08-02	2,057	2,082	2,040	2,069	165,600	1,433.07
2016-08-01	2,007	2,070	1,981	2,058	146,000	1,425.45
2016-07-29	2,072	2,091	2,007	2,064	90,900	1,429.61
2016-07-28	2,095	2,106	2,075	2,082	84,600	1,442.08
2016-07-27	2,120	2,124	2,074	2,095	81,200	1,451.08
2016-07-26	2,124	2,130	2,070	2,079	55,200	1,440
2016-07-25	2,113	2,129	2,105	2,110	83,100	1,461.47
2016-07-22	2,128	2,140	2,105	2,111	68,100	1,462.16
2016-07-21	2,170	2,170	2,118	2,137	108,700	1,480.17
2016-07-20	2,160	2,167	2,131	2,155	97,200	1,492.64
2016-07-19	2,175	2,175	2,126	2,162	86,200	1,497.49
2016-07-15	2,180	2,180	2,135	2,138	65,700	1,480.87
2016-07-14	2,165	2,167	2,138	2,157	98,800	1,494.03
2016-07-13	2,166	2,172	2,116	2,133	73,100	1,477.40
2016-07-12	2,190	2,198	2,132	2,135	71,700	1,478.79
2016-07-11	2,177	2,198	2,156	2,164	87,900	1,498.87
2016-07-08	2,180	2,180	2,127	2,127	76,800	1,473.25
2016-07-07	2,156	2,184	2,146	2,159	77,600	1,495.41
2016-07-06	2,130	2,174	2,130	2,161	102,000	1,496.80
2016-07-05	2,171	2,171	2,142	2,157	69,800	1,494.03
2016-07-04	2,186	2,188	2,150	2,179	39,900	1,509.26
2016-07-01	2,175	2,183	2,153	2,173	105,400	1,505.11
2016-06-30	2,186	2,199	2,127	2,145	162,000	1,485.71
2016-06-29	2,209	2,221	2,191	2,195	147,200	1,520.35
2016-06-28	2,158	2,231	2,157	2,195	169,700	1,520.35
2016-06-27	2,072	2,189	2,072	2,173	184,600	1,505.11
2016-06-24	2,103	2,121	1,975	1,996	110,300	1,382.51
2016-06-23	2,127	2,133	2,091	2,112	74,800	1,462.86
2016-06-22	2,170	2,175	2,094	2,120	118,200	1,468.40
2016-06-21	2,111	2,159	2,101	2,151	116,100	1,489.87
2016-06-20	2,173	2,190	2,118	2,127	157,000	1,473.25
2016-06-17	2,114	2,135	2,095	2,123	160,400	1,470.48
2016-06-16	2,126	2,146	2,080	2,098	164,300	1,453.16
2016-06-15	2,134	2,138	2,098	2,126	107,000	1,472.55
2016-06-14	2,137	2,156	2,120	2,137	61,100	1,480.17
2016-06-13	2,157	2,163	2,124	2,137	82,700	1,480.17
2016-06-10	2,243	2,243	2,173	2,186	116,200	1,514.11
2016-06-09	2,160	2,216	2,160	2,207	98,800	1,528.66
2016-06-08	2,135	2,160	2,127	2,156	45,700	1,493.33
2016-06-07	2,102	2,146	2,102	2,132	76,500	1,476.71
2016-06-06	2,075	2,128	2,051	2,128	81,100	1,473.94
2016-06-03	2,100	2,127	2,077	2,111	82,500	1,462.16
2016-06-02	2,105	2,130	2,091	2,101	80,400	1,455.24
2016-06-01	2,130	2,141	2,102	2,112	45,300	1,462.86
2016-05-31	2,120	2,175	2,120	2,159	90,700	1,495.41
2016-05-30	2,147	2,150	2,098	2,137	58,600	1,480.17
2016-05-27	2,142	2,250	2,100	2,122	72,500	1,469.78
2016-05-26	3,190	3,210	3,170	3,195	51,300	1,475.32
2016-05-25	3,125	3,160	3,120	3,130	47,900	1,445.31
2016-05-24	3,105	3,145	3,080	3,095	42,400	1,429.15
2016-05-23	3,135	3,135	3,080	3,105	34,600	1,433.77
2016-05-20	3,090	3,140	3,085	3,110	43,000	1,436.08
2016-05-19	3,105	3,115	3,070	3,090	45,100	1,426.84
2016-05-18	3,100	3,125	3,065	3,095	73,000	1,429.15
2016-05-17	3,060	3,135	3,055	3,135	63,900	1,447.62
2016-05-16	3,105	3,115	3,045	3,060	56,100	1,412.99
2016-05-13	3,075	3,180	3,075	3,110	117,000	1,436.08
2016-05-12	3,010	3,075	3,010	3,070	91,600	1,417.60
2016-05-11	2,999	3,025	2,988	2,999	64,800	1,384.82
2016-05-10	2,949	2,997	2,929	2,994	93,200	1,382.51
2016-05-09	2,901	2,965	2,888	2,915	134,900	1,346.03
2016-05-06	2,929	2,947	2,845	2,876	159,800	1,328.02
2016-05-02	2,831	2,940	2,770	2,929	163,100	1,352.50
2016-04-28	2,810	2,895	2,780	2,780	125,200	1,283.69
2016-04-27	2,855	2,882	2,820	2,827	55,200	1,305.40
2016-04-26	2,867	2,889	2,829	2,853	28,900	1,317.40
2016-04-25	2,857	2,882	2,826	2,876	37,800	1,328.02
2016-04-22	2,871	2,898	2,835	2,858	56,700	1,319.71
2016-04-21	2,899	2,915	2,876	2,904	34,700	1,340.95
2016-04-20	2,885	2,917	2,856	2,865	64,200	1,322.94
2016-04-19	2,895	2,936	2,889	2,900	31,100	1,339.11
2016-04-18	2,847	2,890	2,826	2,857	52,800	1,319.25
2016-04-15	2,887	2,949	2,881	2,936	59,300	1,355.73
2016-04-14	2,854	2,943	2,824	2,943	72,700	1,358.96
2016-04-13	2,808	2,839	2,807	2,824	45,200	1,304.01
2016-04-12	2,794	2,835	2,794	2,806	38,400	1,295.70
2016-04-11	2,769	2,804	2,745	2,797	46,000	1,291.54
2016-04-08	2,751	2,825	2,723	2,791	61,100	1,288.77
2016-04-07	2,801	2,829	2,765	2,790	49,100	1,288.31
2016-04-06	2,800	2,824	2,754	2,807	116,300	1,296.16
2016-04-05	2,940	2,940	2,816	2,819	79,900	1,301.70
2016-04-04	2,922	3,015	2,917	2,964	77,900	1,368.66
2016-04-01	3,030	3,030	2,888	2,890	98,700	1,334.49
2016-03-31	2,965	3,060	2,958	3,030	160,000	1,399.13
2016-03-30	2,964	2,970	2,908	2,949	61,500	1,361.73
2016-03-29	2,954	2,978	2,904	2,958	41,800	1,365.89
2016-03-28	2,965	2,981	2,928	2,969	48,600	1,370.97
2016-03-25	2,890	2,944	2,884	2,926	45,400	1,351.11
2016-03-24	2,900	2,910	2,877	2,890	36,000	1,334.49
2016-03-23	2,861	2,918	2,859	2,896	46,300	1,337.26
2016-03-22	2,824	2,872	2,813	2,850	82,200	1,316.02
2016-03-18	2,886	2,923	2,811	2,838	109,100	1,310.48
2016-03-17	2,862	2,955	2,850	2,907	108,600	1,342.34
2016-03-16	2,854	2,893	2,840	2,851	37,300	1,316.48
2016-03-15	2,828	2,872	2,828	2,861	37,900	1,321.10
2016-03-14	2,841	2,855	2,815	2,833	44,300	1,308.17
2016-03-11	2,784	2,843	2,784	2,831	80,300	1,307.24
2016-03-10	2,811	2,856	2,747	2,825	158,500	1,304.47
2016-03-09	2,864	2,878	2,815	2,844	75,300	1,313.25
2016-03-08	2,910	2,916	2,854	2,879	54,000	1,329.41
2016-03-07	2,942	2,959	2,900	2,942	70,700	1,358.50
2016-03-04	2,944	2,987	2,909	2,981	132,600	1,376.51
2016-03-03	2,855	2,955	2,855	2,945	80,600	1,359.88
2016-03-02	2,861	2,897	2,855	2,875	106,100	1,327.56
2016-03-01	2,756	2,844	2,750	2,820	63,600	1,302.16
2016-02-29	2,819	2,858	2,778	2,778	64,600	1,282.77
2016-02-26	2,834	2,854	2,797	2,804	60,000	1,294.78
2016-02-25	2,731	2,824	2,731	2,817	75,000	1,300.78
2016-02-24	2,720	2,771	2,690	2,729	142,600	1,260.14
2016-02-23	2,782	2,798	2,734	2,741	79,300	1,265.69
2016-02-22	2,817	2,817	2,740	2,781	117,100	1,284.16
2016-02-19	2,867	2,890	2,810	2,839	270,700	1,310.94
2016-02-18	2,900	2,946	2,855	2,870	143,400	1,325.25
2016-02-17	2,884	2,903	2,809	2,873	139,400	1,326.64
2016-02-16	2,927	2,948	2,871	2,879	146,800	1,329.41
2016-02-15	2,975	2,986	2,906	2,980	129,000	1,376.05
2016-02-12	2,783	2,995	2,782	2,875	264,700	1,327.56
2016-02-10	2,861	2,861	2,744	2,789	143,400	1,287.85
2016-02-09	2,813	2,853	2,789	2,811	68,900	1,298.01
2016-02-08	2,831	2,930	2,812	2,921	39,700	1,348.80
2016-02-05	2,861	2,883	2,805	2,850	78,900	1,316.02
2016-02-04	2,896	2,933	2,858	2,903	83,900	1,340.49
2016-02-03	2,950	2,973	2,861	2,888	105,500	1,333.56
2016-02-02	2,819	3,035	2,819	3,020	124,300	1,394.52
2016-02-01	2,802	2,880	2,802	2,855	99,100	1,318.33
2016-01-29	2,861	2,939	2,817	2,921	71,000	1,348.80
2016-01-28	2,856	2,869	2,827	2,847	44,100	1,314.63
2016-01-27	2,822	2,889	2,809	2,880	52,400	1,329.87
2016-01-26	2,948	2,948	2,762	2,774	89,000	1,280.92
2016-01-25	2,898	2,978	2,878	2,943	81,600	1,358.96
2016-01-22	2,724	2,856	2,724	2,848	74,800	1,315.09
2016-01-21	2,810	2,854	2,646	2,686	102,300	1,240.29
2016-01-20	2,915	2,944	2,837	2,844	90,500	1,313.25
2016-01-19	2,881	2,937	2,863	2,900	78,900	1,339.11
2016-01-18	2,848	2,896	2,842	2,881	34,200	1,330.33
2016-01-15	2,919	2,950	2,884	2,907	68,000	1,342.34
2016-01-14	2,870	2,899	2,833	2,876	67,300	1,328.02
2016-01-13	2,890	2,945	2,858	2,920	91,700	1,348.34
2016-01-12	2,935	2,979	2,868	2,868	118,000	1,324.33
2016-01-08	3,100	3,115	2,965	2,980	110,300	1,376.05
2016-01-07	3,085	3,155	3,085	3,120	97,300	1,440.69
2016-01-06	3,120	3,135	3,050	3,100	89,200	1,431.46
2016-01-05	3,050	3,135	3,020	3,120	52,000	1,440.69
2016-01-04	3,095	3,130	3,020	3,050	54,800	1,408.37

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