9511 沖縄電力(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,182	2,182	2,113	2,134	107,400	2,032.38
2018-12-27	2,065	2,133	2,056	2,132	130,100	2,030.48
2018-12-26	2,018	2,069	2,018	2,046	100,000	1,948.57
2018-12-25	2,035	2,046	1,986	2,014	111,500	1,918.10
2018-12-21	2,123	2,123	2,043	2,096	149,100	1,996.19
2018-12-20	2,128	2,165	2,117	2,123	172,500	2,021.90
2018-12-19	2,142	2,148	2,081	2,104	88,600	2,003.81
2018-12-18	2,150	2,161	2,131	2,134	54,300	2,032.38
2018-12-17	2,146	2,180	2,129	2,176	69,600	2,072.38
2018-12-14	2,176	2,190	2,143	2,144	93,200	2,041.90
2018-12-13	2,153	2,186	2,150	2,176	73,200	2,072.38
2018-12-12	2,132	2,169	2,121	2,152	109,300	2,049.52
2018-12-11	2,140	2,146	2,118	2,133	69,200	2,031.43
2018-12-10	2,175	2,190	2,143	2,144	90,600	2,041.90
2018-12-07	2,191	2,206	2,164	2,181	81,800	2,077.14
2018-12-06	2,186	2,191	2,167	2,191	114,600	2,086.67
2018-12-05	2,187	2,218	2,166	2,204	108,300	2,099.05
2018-12-04	2,298	2,299	2,227	2,237	94,900	2,130.48
2018-12-03	2,270	2,298	2,250	2,296	62,300	2,186.67
2018-11-30	2,241	2,264	2,231	2,258	87,200	2,150.48
2018-11-29	2,243	2,255	2,218	2,232	49,800	2,125.71
2018-11-28	2,220	2,237	2,203	2,231	74,000	2,124.76
2018-11-27	2,212	2,225	2,192	2,221	69,800	2,115.24
2018-11-26	2,179	2,210	2,179	2,205	51,500	2,100
2018-11-22	2,148	2,189	2,136	2,184	46,100	2,080
2018-11-21	2,172	2,175	2,149	2,162	70,500	2,059.05
2018-11-20	2,156	2,188	2,149	2,187	80,100	2,082.86
2018-11-19	2,137	2,168	2,126	2,161	50,500	2,058.10
2018-11-16	2,141	2,160	2,123	2,137	62,000	2,035.24
2018-11-15	2,094	2,154	2,094	2,154	77,500	2,051.43
2018-11-14	2,082	2,112	2,065	2,105	86,500	2,004.76
2018-11-13	2,102	2,118	2,074	2,082	117,900	1,982.86
2018-11-12	2,102	2,126	2,085	2,124	100,100	2,022.86
2018-11-09	2,106	2,146	2,101	2,127	153,700	2,025.71
2018-11-08	2,048	2,103	2,046	2,097	146,500	1,997.14
2018-11-07	2,013	2,030	2,002	2,007	135,700	1,911.43
2018-11-06	2,002	2,032	2,002	2,011	118,200	1,915.24
2018-11-05	2,030	2,051	2,012	2,013	131,800	1,917.14
2018-11-02	2,075	2,100	2,021	2,030	179,000	1,933.33
2018-11-01	2,100	2,119	2,065	2,074	144,400	1,975.24
2018-10-31	2,110	2,138	2,102	2,107	155,800	2,006.67
2018-10-30	2,109	2,170	2,105	2,160	323,000	2,057.14
2018-10-29	2,117	2,146	2,092	2,109	118,900	2,008.57
2018-10-26	2,120	2,140	2,095	2,121	125,200	2,020
2018-10-25	2,159	2,176	2,114	2,118	105,700	2,017.14
2018-10-24	2,148	2,185	2,119	2,176	158,000	2,072.38
2018-10-23	2,249	2,249	2,197	2,198	101,800	2,093.33
2018-10-22	2,224	2,291	2,224	2,282	76,200	2,173.33
2018-10-19	2,241	2,256	2,231	2,250	84,000	2,142.86
2018-10-18	2,273	2,276	2,236	2,258	105,400	2,150.48
2018-10-17	2,249	2,291	2,240	2,283	90,800	2,174.29
2018-10-16	2,218	2,239	2,211	2,233	92,600	2,126.67
2018-10-15	2,251	2,256	2,215	2,218	91,400	2,112.38
2018-10-12	2,300	2,300	2,252	2,253	108,600	2,145.71
2018-10-11	2,301	2,339	2,282	2,301	141,500	2,191.43
2018-10-10	2,349	2,394	2,346	2,375	128,100	2,261.90
2018-10-09	2,361	2,366	2,306	2,316	143,300	2,205.71
2018-10-05	2,371	2,406	2,371	2,400	62,400	2,285.71
2018-10-04	2,392	2,398	2,368	2,391	54,800	2,277.14
2018-10-03	2,400	2,409	2,376	2,376	107,800	2,262.86
2018-10-02	2,369	2,392	2,358	2,371	74,400	2,258.10
2018-10-01	2,375	2,399	2,361	2,366	55,200	2,253.33
2018-09-28	2,386	2,410	2,366	2,395	95,200	2,280.95
2018-09-27	2,412	2,430	2,358	2,360	101,100	2,247.62
2018-09-26	2,430	2,440	2,396	2,423	82,900	2,307.62
2018-09-25	2,399	2,432	2,373	2,432	139,200	2,316.19
2018-09-21	2,363	2,402	2,347	2,383	115,800	2,269.52
2018-09-20	2,374	2,379	2,344	2,363	66,300	2,250.48
2018-09-19	2,354	2,385	2,328	2,366	90,700	2,253.33
2018-09-18	2,276	2,365	2,276	2,355	80,500	2,242.86
2018-09-14	2,294	2,311	2,273	2,275	130,600	2,166.67
2018-09-13	2,248	2,302	2,248	2,297	79,900	2,187.62
2018-09-12	2,259	2,272	2,228	2,247	97,100	2,140
2018-09-11	2,222	2,274	2,215	2,269	66,600	2,160.95
2018-09-10	2,290	2,290	2,250	2,252	112,800	2,144.76
2018-09-07	2,181	2,290	2,181	2,290	137,300	2,180.95
2018-09-06	2,210	2,212	2,179	2,182	130,100	2,078.10
2018-09-05	2,228	2,229	2,201	2,219	90,000	2,113.33
2018-09-04	2,201	2,229	2,193	2,210	114,500	2,104.76
2018-09-03	2,221	2,224	2,175	2,189	123,200	2,084.76
2018-08-31	2,238	2,271	2,235	2,235	113,100	2,128.57
2018-08-30	2,270	2,281	2,235	2,245	159,400	2,138.10
2018-08-29	2,266	2,300	2,266	2,279	57,800	2,170.48
2018-08-28	2,284	2,313	2,284	2,290	62,400	2,180.95
2018-08-27	2,254	2,289	2,254	2,281	69,600	2,172.38
2018-08-24	2,328	2,328	2,268	2,281	39,700	2,172.38
2018-08-23	2,295	2,312	2,279	2,285	41,800	2,176.19
2018-08-22	2,254	2,296	2,253	2,295	69,300	2,185.71
2018-08-21	2,253	2,285	2,253	2,277	55,900	2,168.57
2018-08-20	2,289	2,294	2,247	2,252	79,600	2,144.76
2018-08-17	2,300	2,304	2,274	2,298	63,100	2,188.57
2018-08-16	2,313	2,329	2,280	2,315	89,000	2,204.76
2018-08-15	2,314	2,340	2,298	2,316	113,000	2,205.71
2018-08-14	2,250	2,313	2,241	2,311	81,700	2,200.95
2018-08-13	2,301	2,318	2,263	2,276	85,100	2,167.62
2018-08-10	2,281	2,333	2,250	2,309	160,000	2,199.05
2018-08-09	2,266	2,298	2,264	2,271	93,000	2,162.86
2018-08-08	2,298	2,313	2,262	2,266	225,200	2,158.10
2018-08-07	2,367	2,394	2,312	2,323	170,400	2,212.38
2018-08-06	2,453	2,507	2,441	2,441	84,600	2,324.76
2018-08-03	2,487	2,519	2,470	2,503	116,500	2,383.81
2018-08-02	2,513	2,556	2,489	2,512	143,100	2,392.38
2018-08-01	2,473	2,550	2,469	2,524	226,200	2,403.81
2018-07-31	2,475	2,575	2,426	2,434	408,600	2,318.10
2018-07-30	2,475	2,541	2,460	2,525	203,000	2,404.76
2018-07-27	2,419	2,468	2,419	2,463	103,000	2,345.71
2018-07-26	2,372	2,431	2,360	2,419	71,700	2,303.81
2018-07-25	2,359	2,401	2,358	2,361	89,300	2,248.57
2018-07-24	2,367	2,393	2,367	2,382	47,700	2,268.57
2018-07-23	2,352	2,387	2,350	2,359	42,800	2,246.67
2018-07-20	2,343	2,375	2,343	2,359	31,300	2,246.67
2018-07-19	2,354	2,368	2,330	2,345	49,400	2,233.33
2018-07-18	2,373	2,385	2,356	2,361	53,000	2,248.57
2018-07-17	2,353	2,384	2,346	2,362	152,900	2,249.52
2018-07-13	2,332	2,348	2,312	2,346	71,500	2,234.29
2018-07-12	2,396	2,403	2,327	2,328	100,800	2,217.14
2018-07-11	2,353	2,380	2,336	2,365	90,600	2,252.38
2018-07-10	2,429	2,443	2,357	2,357	172,400	2,244.76
2018-07-09	2,376	2,394	2,365	2,394	86,000	2,280
2018-07-06	2,366	2,385	2,336	2,374	104,400	2,260.95
2018-07-05	2,375	2,385	2,355	2,361	146,000	2,248.57
2018-07-04	2,355	2,388	2,355	2,375	151,300	2,261.90
2018-07-03	2,295	2,346	2,286	2,315	180,000	2,204.76
2018-07-02	2,303	2,327	2,284	2,285	183,400	2,176.19
2018-06-29	2,275	2,335	2,247	2,310	250,700	2,200
2018-06-28	2,255	2,263	2,211	2,239	97,100	2,132.38
2018-06-27	2,231	2,246	2,204	2,236	99,800	2,129.52
2018-06-26	2,171	2,212	2,165	2,210	82,900	2,104.76
2018-06-25	2,173	2,189	2,163	2,171	101,800	2,067.62
2018-06-22	2,150	2,170	2,138	2,159	124,800	2,056.19
2018-06-21	2,191	2,205	2,152	2,157	148,500	2,054.29
2018-06-20	2,173	2,215	2,173	2,215	201,500	2,109.52
2018-06-19	2,239	2,254	2,219	2,223	197,900	2,117.14
2018-06-18	2,278	2,281	2,250	2,269	112,400	2,160.95
2018-06-15	2,341	2,347	2,292	2,294	230,100	2,184.76
2018-06-14	2,380	2,382	2,326	2,336	153,800	2,224.76
2018-06-13	2,379	2,395	2,365	2,376	94,900	2,262.86
2018-06-12	2,381	2,383	2,329	2,358	223,900	2,245.71
2018-06-11	2,410	2,421	2,378	2,380	97,000	2,266.67
2018-06-08	2,376	2,406	2,371	2,386	152,100	2,272.38
2018-06-07	2,389	2,408	2,378	2,400	100,900	2,285.71
2018-06-06	2,415	2,415	2,381	2,390	111,600	2,276.19
2018-06-05	2,442	2,446	2,412	2,422	124,300	2,306.67
2018-06-04	2,442	2,454	2,419	2,438	118,200	2,321.90
2018-06-01	2,450	2,458	2,411	2,439	111,600	2,322.86
2018-05-31	2,522	2,523	2,464	2,477	178,000	2,359.05
2018-05-30	2,566	2,567	2,506	2,522	122,300	2,401.90
2018-05-29	2,588	2,600	2,566	2,579	84,400	2,456.19
2018-05-28	3,225	3,255	3,185	3,200	72,900	2,438.10
2018-05-25	3,250	3,260	3,230	3,245	37,100	2,472.38
2018-05-24	3,285	3,315	3,250	3,255	78,200	2,480
2018-05-23	3,220	3,260	3,210	3,230	61,400	2,460.95
2018-05-22	3,280	3,285	3,230	3,230	78,900	2,460.95
2018-05-21	3,290	3,320	3,280	3,280	45,600	2,499.05
2018-05-18	3,275	3,300	3,260	3,290	54,100	2,506.67
2018-05-17	3,270	3,310	3,255	3,285	47,900	2,502.86
2018-05-16	3,280	3,290	3,260	3,265	49,000	2,487.62
2018-05-15	3,260	3,325	3,250	3,290	53,900	2,506.67
2018-05-14	3,210	3,290	3,205	3,255	85,200	2,480
2018-05-11	3,170	3,365	3,170	3,285	134,600	2,502.86
2018-05-10	3,240	3,240	3,165	3,165	64,600	2,411.43
2018-05-09	3,250	3,260	3,200	3,245	100,800	2,472.38
2018-05-08	3,230	3,280	3,180	3,270	107,600	2,491.43
2018-05-07	3,175	3,220	3,150	3,215	82,300	2,449.52
2018-05-02	3,100	3,180	3,010	3,165	141,000	2,411.43
2018-05-01	3,400	3,400	3,125	3,125	222,900	2,380.95
2018-04-27	3,320	3,330	3,270	3,330	99,500	2,537.14
2018-04-26	3,235	3,300	3,225	3,280	160,000	2,499.05
2018-04-25	3,180	3,235	3,180	3,205	130,800	2,441.90
2018-04-24	3,175	3,190	3,140	3,180	89,200	2,422.86
2018-04-23	3,200	3,220	3,165	3,170	82,800	2,415.24
2018-04-20	3,165	3,210	3,160	3,190	111,700	2,430.48
2018-04-19	3,155	3,190	3,140	3,155	116,100	2,403.81
2018-04-18	3,190	3,215	3,130	3,155	93,400	2,403.81
2018-04-17	3,180	3,235	3,175	3,190	105,200	2,430.48
2018-04-16	3,085	3,195	3,065	3,190	104,400	2,430.48
2018-04-13	3,100	3,105	3,025	3,070	163,600	2,339.05
2018-04-12	3,105	3,115	3,080	3,095	64,200	2,358.10
2018-04-11	3,090	3,115	3,070	3,100	94,500	2,361.90
2018-04-10	3,095	3,125	3,065	3,095	81,900	2,358.10
2018-04-09	3,100	3,120	3,080	3,100	103,200	2,361.90
2018-04-06	3,075	3,140	3,075	3,100	120,200	2,361.90
2018-04-05	3,035	3,100	3,010	3,080	92,200	2,346.67
2018-04-04	2,992	3,075	2,970	3,055	136,300	2,327.62
2018-04-03	2,998	3,020	2,975	2,992	64,600	2,279.62
2018-03-30	3,015	3,065	2,991	3,060	149,100	2,331.43
2018-03-29	3,000	3,010	2,958	2,987	96,800	2,275.81
2018-03-28	2,914	2,997	2,905	2,996	110,800	2,282.67
2018-03-27	2,890	2,937	2,881	2,925	127,200	2,228.57
2018-03-26	2,902	2,920	2,838	2,873	95,200	2,188.95
2018-03-23	2,900	2,925	2,879	2,891	87,900	2,202.67
2018-03-22	2,917	2,947	2,876	2,927	117,400	2,230.10
2018-03-20	2,892	2,933	2,877	2,924	102,300	2,227.81
2018-03-19	2,867	2,913	2,867	2,890	94,100	2,201.90
2018-03-16	2,909	2,909	2,840	2,849	156,100	2,170.67
2018-03-15	2,902	2,923	2,860	2,909	142,600	2,216.38
2018-03-14	2,976	2,990	2,911	2,917	125,000	2,222.48
2018-03-13	2,906	3,015	2,906	3,000	130,500	2,285.71
2018-03-12	2,890	2,908	2,865	2,906	68,400	2,214.10
2018-03-09	2,928	2,937	2,865	2,887	146,700	2,199.62
2018-03-08	2,926	2,950	2,897	2,923	97,100	2,227.05
2018-03-07	2,904	2,956	2,904	2,923	81,200	2,227.05
2018-03-06	2,882	2,930	2,882	2,898	93,200	2,208
2018-03-05	2,851	2,888	2,851	2,877	82,700	2,192
2018-03-02	2,813	2,878	2,813	2,873	97,600	2,188.95
2018-03-01	2,872	2,878	2,839	2,849	80,100	2,170.67
2018-02-28	2,873	2,936	2,873	2,903	116,900	2,211.81
2018-02-27	2,884	2,899	2,856	2,885	80,000	2,198.10
2018-02-26	2,851	2,887	2,842	2,875	60,300	2,190.48
2018-02-23	2,830	2,861	2,824	2,852	58,200	2,172.95
2018-02-22	2,844	2,868	2,831	2,834	57,100	2,159.24
2018-02-21	2,885	2,921	2,875	2,894	102,200	2,204.95
2018-02-20	2,853	2,889	2,844	2,883	71,900	2,196.57
2018-02-19	2,801	2,862	2,801	2,857	88,200	2,176.76
2018-02-16	2,706	2,789	2,705	2,779	109,500	2,117.33
2018-02-15	2,795	2,795	2,695	2,695	155,400	2,053.33
2018-02-14	2,819	2,830	2,754	2,759	173,100	2,102.10
2018-02-13	2,858	2,885	2,806	2,815	190,500	2,144.76
2018-02-09	2,792	2,820	2,773	2,808	160,800	2,139.43
2018-02-08	2,778	2,855	2,764	2,842	176,300	2,165.33
2018-02-07	2,809	2,860	2,761	2,788	344,600	2,124.19
2018-02-06	2,800	2,845	2,711	2,835	343,100	2,160
2018-02-05	2,726	2,771	2,725	2,754	112,000	2,098.29
2018-02-02	2,745	2,747	2,689	2,739	183,300	2,086.86
2018-02-01	2,778	2,799	2,757	2,765	105,300	2,106.67
2018-01-31	2,830	2,849	2,757	2,777	188,200	2,115.81
2018-01-30	2,807	2,819	2,768	2,783	92,000	2,120.38
2018-01-29	2,822	2,854	2,806	2,844	91,400	2,166.86
2018-01-26	2,791	2,841	2,784	2,797	84,100	2,131.05
2018-01-25	2,804	2,830	2,783	2,817	76,800	2,146.29
2018-01-24	2,766	2,824	2,758	2,815	81,300	2,144.76
2018-01-23	2,767	2,781	2,752	2,755	60,800	2,099.05
2018-01-22	2,766	2,766	2,744	2,756	62,500	2,099.81
2018-01-19	2,773	2,779	2,751	2,771	80,100	2,111.24
2018-01-18	2,818	2,822	2,767	2,769	102,300	2,109.71
2018-01-17	2,803	2,825	2,800	2,803	66,900	2,135.62
2018-01-16	2,829	2,843	2,814	2,818	50,500	2,147.05
2018-01-15	2,799	2,809	2,793	2,798	46,300	2,131.81
2018-01-12	2,853	2,880	2,789	2,790	107,700	2,125.71
2018-01-11	2,870	2,881	2,853	2,871	96,000	2,187.43
2018-01-10	2,916	2,931	2,877	2,892	145,800	2,203.43
2018-01-09	2,950	2,950	2,912	2,921	94,100	2,225.52
2018-01-05	2,958	2,965	2,922	2,961	58,000	2,256
2018-01-04	2,940	2,968	2,931	2,958	82,600	2,253.71

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