9511 沖縄電力(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,063	2,068	2,035	2,048	63,400	1,950.48
2019-12-27	2,073	2,073	2,051	2,059	55,200	1,960.95
2019-12-26	2,033	2,041	2,026	2,041	61,400	1,943.81
2019-12-25	2,042	2,042	2,022	2,033	51,800	1,936.19
2019-12-24	2,044	2,055	2,021	2,042	95,400	1,944.76
2019-12-23	2,081	2,081	2,035	2,048	144,300	1,950.48
2019-12-20	2,112	2,113	2,066	2,103	189,700	2,002.86
2019-12-19	2,084	2,119	2,084	2,106	196,600	2,005.71
2019-12-18	2,067	2,082	2,057	2,080	155,400	1,980.95
2019-12-17	2,043	2,051	2,026	2,051	78,400	1,953.33
2019-12-16	2,027	2,038	2,008	2,028	102,600	1,931.43
2019-12-13	2,037	2,051	2,024	2,036	207,900	1,939.05
2019-12-12	2,010	2,011	1,987	1,989	78,900	1,894.29
2019-12-11	1,989	2,004	1,976	1,993	77,000	1,898.10
2019-12-10	2,005	2,011	1,985	1,991	67,700	1,896.19
2019-12-09	1,998	2,011	1,984	2,010	99,800	1,914.29
2019-12-06	2,001	2,024	1,994	2,005	116,600	1,909.52
2019-12-05	1,995	2,007	1,976	1,993	108,900	1,898.10
2019-12-04	1,988	1,995	1,978	1,989	102,600	1,894.29
2019-12-03	1,975	1,983	1,960	1,969	104,500	1,875.24
2019-12-02	2,000	2,019	1,992	2,003	103,600	1,907.62
2019-11-29	1,985	1,991	1,975	1,989	67,900	1,894.29
2019-11-28	1,978	1,979	1,960	1,979	69,300	1,884.76
2019-11-27	1,965	1,985	1,964	1,980	69,300	1,885.71
2019-11-26	1,970	1,975	1,938	1,956	237,700	1,862.86
2019-11-25	1,984	1,985	1,954	1,970	95,500	1,876.19
2019-11-22	1,987	1,987	1,961	1,967	89,300	1,873.33
2019-11-21	1,976	1,988	1,964	1,987	90,600	1,892.38
2019-11-20	1,975	1,980	1,961	1,976	81,500	1,881.90
2019-11-19	1,964	1,979	1,958	1,977	86,100	1,882.86
2019-11-18	1,979	1,979	1,961	1,978	66,500	1,883.81
2019-11-15	1,979	2,010	1,973	1,987	105,200	1,892.38
2019-11-14	2,013	2,029	1,972	1,979	148,500	1,884.76
2019-11-13	1,967	2,008	1,953	1,999	160,900	1,903.81
2019-11-12	1,962	1,987	1,952	1,962	138,700	1,868.57
2019-11-11	1,985	1,989	1,951	1,960	185,000	1,866.67
2019-11-08	2,020	2,023	1,992	1,999	150,700	1,903.81
2019-11-07	2,004	2,025	2,000	2,024	144,200	1,927.62
2019-11-06	2,020	2,039	2,006	2,034	209,100	1,937.14
2019-11-05	1,985	2,046	1,979	2,021	369,000	1,924.76
2019-11-01	1,877	2,055	1,855	1,986	742,300	1,891.43
2019-10-31	1,786	1,805	1,786	1,797	75,500	1,711.43
2019-10-30	1,805	1,817	1,791	1,808	112,600	1,721.90
2019-10-29	1,837	1,841	1,805	1,812	95,000	1,725.71
2019-10-28	1,818	1,834	1,811	1,826	86,200	1,739.05
2019-10-25	1,820	1,831	1,805	1,818	107,500	1,731.43
2019-10-24	1,828	1,837	1,818	1,822	90,000	1,735.24
2019-10-23	1,807	1,813	1,787	1,807	102,900	1,720.95
2019-10-21	1,799	1,814	1,788	1,790	97,200	1,704.76
2019-10-18	1,786	1,794	1,770	1,785	125,700	1,700
2019-10-17	1,801	1,801	1,772	1,777	99,100	1,692.38
2019-10-16	1,809	1,812	1,773	1,793	127,400	1,707.62
2019-10-15	1,798	1,814	1,783	1,787	126,900	1,701.90
2019-10-11	1,780	1,780	1,759	1,769	121,300	1,684.76
2019-10-10	1,754	1,772	1,740	1,766	142,000	1,681.90
2019-10-09	1,750	1,765	1,742	1,754	88,700	1,670.48
2019-10-08	1,783	1,801	1,760	1,764	128,100	1,680
2019-10-07	1,763	1,767	1,731	1,763	118,300	1,679.05
2019-10-04	1,737	1,765	1,719	1,749	142,800	1,665.71
2019-10-03	1,718	1,735	1,711	1,733	104,900	1,650.48
2019-10-02	1,716	1,749	1,713	1,739	103,800	1,656.19
2019-10-01	1,698	1,733	1,698	1,709	113,900	1,627.62
2019-09-30	1,720	1,720	1,687	1,700	107,300	1,619.05
2019-09-27	1,766	1,766	1,711	1,739	159,000	1,656.19
2019-09-26	1,815	1,817	1,797	1,805	150,900	1,719.05
2019-09-25	1,777	1,802	1,762	1,796	149,100	1,710.48
2019-09-24	1,777	1,801	1,767	1,769	155,600	1,684.76
2019-09-20	1,765	1,791	1,753	1,765	200,700	1,680.95
2019-09-19	1,750	1,776	1,747	1,755	135,900	1,671.43
2019-09-18	1,720	1,744	1,711	1,736	165,800	1,653.33
2019-09-17	1,693	1,721	1,678	1,710	110,000	1,628.57
2019-09-13	1,691	1,714	1,678	1,707	206,600	1,625.71
2019-09-12	1,680	1,711	1,679	1,691	137,900	1,610.48
2019-09-11	1,634	1,667	1,629	1,667	165,700	1,587.62
2019-09-10	1,640	1,654	1,633	1,636	92,200	1,558.10
2019-09-09	1,614	1,632	1,608	1,632	87,700	1,554.29
2019-09-06	1,632	1,634	1,614	1,614	73,300	1,537.14
2019-09-05	1,624	1,636	1,620	1,623	81,200	1,545.71
2019-09-04	1,611	1,622	1,606	1,617	46,200	1,540
2019-09-03	1,608	1,631	1,608	1,618	58,000	1,540.95
2019-09-02	1,609	1,615	1,598	1,612	57,100	1,535.24
2019-08-30	1,599	1,620	1,585	1,615	117,300	1,538.10
2019-08-29	1,597	1,597	1,576	1,590	45,800	1,514.29
2019-08-28	1,582	1,595	1,579	1,589	51,900	1,513.33
2019-08-27	1,577	1,591	1,574	1,580	67,700	1,504.76
2019-08-26	1,560	1,574	1,555	1,571	86,000	1,496.19
2019-08-23	1,594	1,602	1,573	1,593	84,000	1,517.14
2019-08-22	1,600	1,604	1,577	1,600	153,000	1,523.81
2019-08-21	1,607	1,607	1,584	1,592	106,200	1,516.19
2019-08-20	1,582	1,593	1,578	1,591	70,800	1,515.24
2019-08-19	1,574	1,588	1,574	1,582	55,800	1,506.67
2019-08-16	1,555	1,569	1,545	1,565	54,500	1,490.48
2019-08-15	1,530	1,567	1,526	1,563	90,700	1,488.57
2019-08-14	1,551	1,563	1,532	1,557	110,000	1,482.86
2019-08-13	1,571	1,571	1,525	1,548	171,900	1,474.29
2019-08-09	1,561	1,575	1,553	1,568	109,000	1,493.33
2019-08-08	1,574	1,578	1,553	1,566	110,400	1,491.43
2019-08-07	1,565	1,595	1,561	1,586	121,900	1,510.48
2019-08-06	1,550	1,571	1,532	1,571	159,100	1,496.19
2019-08-05	1,582	1,583	1,538	1,580	234,300	1,504.76
2019-08-02	1,619	1,634	1,575	1,589	212,100	1,513.33
2019-08-01	1,657	1,668	1,589	1,645	270,200	1,566.67
2019-07-31	1,737	1,748	1,697	1,697	372,400	1,616.19
2019-07-30	1,727	1,742	1,727	1,738	70,300	1,655.24
2019-07-29	1,716	1,727	1,713	1,725	52,800	1,642.86
2019-07-26	1,723	1,732	1,710	1,718	47,200	1,636.19
2019-07-25	1,692	1,730	1,689	1,724	83,800	1,641.90
2019-07-24	1,702	1,704	1,685	1,693	87,200	1,612.38
2019-07-23	1,700	1,714	1,687	1,707	83,100	1,625.71
2019-07-22	1,727	1,730	1,702	1,703	87,200	1,621.90
2019-07-19	1,710	1,748	1,710	1,734	121,500	1,651.43
2019-07-18	1,717	1,720	1,692	1,695	147,800	1,614.29
2019-07-17	1,722	1,734	1,713	1,716	97,300	1,634.29
2019-07-16	1,752	1,752	1,721	1,730	95,000	1,647.62
2019-07-12	1,743	1,749	1,729	1,744	63,200	1,660.95
2019-07-11	1,730	1,756	1,726	1,746	112,700	1,662.86
2019-07-10	1,723	1,728	1,699	1,721	216,700	1,639.05
2019-07-09	1,700	1,726	1,697	1,703	77,500	1,621.90
2019-07-08	1,707	1,720	1,689	1,701	116,100	1,620
2019-07-05	1,729	1,736	1,711	1,718	102,000	1,636.19
2019-07-04	1,717	1,736	1,717	1,729	81,400	1,646.67
2019-07-03	1,693	1,717	1,687	1,713	64,500	1,631.43
2019-07-02	1,705	1,717	1,693	1,693	71,000	1,612.38
2019-07-01	1,678	1,691	1,670	1,691	122,800	1,610.48
2019-06-28	1,661	1,672	1,650	1,656	83,900	1,577.14
2019-06-27	1,633	1,652	1,626	1,652	84,600	1,573.33
2019-06-26	1,646	1,656	1,624	1,633	176,200	1,555.24
2019-06-25	1,652	1,669	1,647	1,655	67,200	1,576.19
2019-06-24	1,672	1,678	1,650	1,651	128,000	1,572.38
2019-06-21	1,696	1,700	1,663	1,672	124,200	1,592.38
2019-06-20	1,735	1,735	1,684	1,686	276,900	1,605.71
2019-06-19	1,683	1,712	1,678	1,703	151,000	1,621.90
2019-06-18	1,696	1,707	1,668	1,669	102,500	1,589.52
2019-06-17	1,723	1,727	1,686	1,693	73,600	1,612.38
2019-06-14	1,727	1,732	1,713	1,723	101,700	1,640.95
2019-06-13	1,721	1,735	1,696	1,714	114,200	1,632.38
2019-06-12	1,729	1,744	1,719	1,732	97,800	1,649.52
2019-06-11	1,746	1,746	1,725	1,731	84,700	1,648.57
2019-06-10	1,743	1,746	1,725	1,741	94,900	1,658.10
2019-06-07	1,727	1,733	1,713	1,732	95,500	1,649.52
2019-06-06	1,699	1,745	1,692	1,738	179,200	1,655.24
2019-06-05	1,700	1,704	1,681	1,703	141,300	1,621.90
2019-06-04	1,679	1,696	1,665	1,689	129,300	1,608.57
2019-06-03	1,635	1,677	1,618	1,677	79,400	1,597.14
2019-05-31	1,634	1,653	1,610	1,649	118,000	1,570.48
2019-05-30	1,680	1,686	1,638	1,642	176,100	1,563.81
2019-05-29	1,681	1,707	1,663	1,703	137,000	1,621.90
2019-05-28	1,713	1,716	1,691	1,692	146,100	1,611.43
2019-05-27	1,696	1,720	1,696	1,713	58,600	1,631.43
2019-05-24	1,685	1,713	1,685	1,696	98,700	1,615.24
2019-05-23	1,670	1,695	1,670	1,695	79,000	1,614.29
2019-05-22	1,708	1,710	1,686	1,687	92,000	1,606.67
2019-05-21	1,684	1,710	1,679	1,700	91,700	1,619.05
2019-05-20	1,676	1,689	1,662	1,677	65,500	1,597.14
2019-05-17	1,688	1,691	1,667	1,677	104,500	1,597.14
2019-05-16	1,675	1,689	1,658	1,676	113,200	1,596.19
2019-05-15	1,689	1,690	1,668	1,681	139,600	1,600.95
2019-05-14	1,672	1,697	1,665	1,694	116,800	1,613.33
2019-05-13	1,699	1,728	1,663	1,711	269,900	1,629.52
2019-05-10	1,651	1,671	1,638	1,659	178,500	1,580
2019-05-09	1,675	1,675	1,651	1,657	189,600	1,578.10
2019-05-08	1,710	1,726	1,673	1,690	210,600	1,609.52
2019-05-07	1,816	1,820	1,703	1,718	344,100	1,636.19
2019-04-26	1,828	1,846	1,812	1,839	124,900	1,751.43
2019-04-25	1,840	1,854	1,828	1,840	95,500	1,752.38
2019-04-24	1,905	1,905	1,831	1,836	161,900	1,748.57
2019-04-23	1,886	1,901	1,879	1,896	70,900	1,805.71
2019-04-22	1,828	1,891	1,817	1,884	129,400	1,794.29
2019-04-19	1,845	1,857	1,826	1,841	87,100	1,753.33
2019-04-18	1,855	1,855	1,822	1,824	136,400	1,737.14
2019-04-17	1,881	1,885	1,861	1,862	61,200	1,773.33
2019-04-16	1,895	1,904	1,879	1,881	69,100	1,791.43
2019-04-15	1,891	1,916	1,883	1,902	119,900	1,811.43
2019-04-12	1,863	1,886	1,851	1,856	93,300	1,767.62
2019-04-11	1,845	1,855	1,834	1,851	76,500	1,762.86
2019-04-10	1,863	1,885	1,848	1,849	174,800	1,760.95
2019-04-09	1,879	1,879	1,840	1,866	186,600	1,777.14
2019-04-08	1,901	1,905	1,888	1,897	98,500	1,806.67
2019-04-05	1,904	1,925	1,896	1,901	96,300	1,810.48
2019-04-04	1,906	1,915	1,895	1,906	93,100	1,815.24
2019-04-03	1,917	1,939	1,913	1,925	105,700	1,833.33
2019-04-02	1,922	1,929	1,895	1,923	125,500	1,831.43
2019-04-01	1,895	1,932	1,893	1,907	158,800	1,816.19
2019-03-29	1,902	1,907	1,882	1,885	122,100	1,795.24
2019-03-28	1,920	1,921	1,885	1,885	209,900	1,795.24
2019-03-27	1,954	1,966	1,933	1,949	158,500	1,856.19
2019-03-26	1,984	1,995	1,973	1,979	334,600	1,884.76
2019-03-25	1,997	2,007	1,978	1,983	101,200	1,888.57
2019-03-22	2,013	2,031	2,005	2,017	116,000	1,920.95
2019-03-20	2,028	2,036	2,009	2,022	68,900	1,925.71
2019-03-19	2,040	2,040	2,013	2,025	63,300	1,928.57
2019-03-18	2,037	2,042	2,024	2,041	88,100	1,943.81
2019-03-15	2,012	2,034	1,995	2,025	132,000	1,928.57
2019-03-14	2,014	2,022	1,988	1,993	97,300	1,898.10
2019-03-13	2,021	2,043	2,006	2,017	118,500	1,920.95
2019-03-12	1,963	2,025	1,963	2,022	184,700	1,925.71
2019-03-11	1,952	1,962	1,936	1,960	151,500	1,866.67
2019-03-08	1,972	1,973	1,945	1,952	215,200	1,859.05
2019-03-07	2,003	2,003	1,975	1,983	309,300	1,888.57
2019-03-06	2,034	2,038	2,010	2,017	199,000	1,920.95
2019-03-05	2,032	2,049	2,032	2,039	60,600	1,941.90
2019-03-04	2,058	2,058	2,038	2,040	131,800	1,942.86
2019-03-01	2,053	2,062	2,031	2,050	137,100	1,952.38
2019-02-28	2,067	2,073	2,040	2,052	128,300	1,954.29
2019-02-27	2,081	2,096	2,069	2,070	96,300	1,971.43
2019-02-26	2,084	2,089	2,063	2,075	80,900	1,976.19
2019-02-25	2,092	2,092	2,076	2,084	64,800	1,984.76
2019-02-22	2,098	2,098	2,078	2,092	57,800	1,992.38
2019-02-21	2,087	2,120	2,084	2,098	109,800	1,998.10
2019-02-20	2,074	2,076	2,057	2,064	112,300	1,965.71
2019-02-19	2,060	2,082	2,058	2,066	49,600	1,967.62
2019-02-18	2,098	2,098	2,057	2,063	82,200	1,964.76
2019-02-15	2,050	2,077	2,041	2,074	71,500	1,975.24
2019-02-14	2,049	2,069	2,036	2,053	98,200	1,955.24
2019-02-13	2,090	2,105	2,045	2,058	81,100	1,960
2019-02-12	2,079	2,091	2,052	2,090	129,700	1,990.48
2019-02-08	2,048	2,064	2,034	2,043	81,200	1,945.71
2019-02-07	2,062	2,085	2,047	2,058	68,700	1,960
2019-02-06	2,112	2,115	2,073	2,075	72,600	1,976.19
2019-02-05	2,030	2,111	2,030	2,107	162,300	2,006.67
2019-02-04	1,995	2,019	1,985	2,004	97,400	1,908.57
2019-02-01	2,051	2,051	1,984	1,992	184,800	1,897.14
2019-01-31	2,050	2,081	2,038	2,059	173,500	1,960.95
2019-01-30	2,101	2,109	2,068	2,068	149,200	1,969.52
2019-01-29	2,052	2,111	2,052	2,104	107,100	2,003.81
2019-01-28	2,079	2,096	2,056	2,065	77,300	1,966.67
2019-01-25	2,090	2,106	2,078	2,089	106,500	1,989.52
2019-01-24	2,107	2,113	2,088	2,104	134,000	2,003.81
2019-01-23	2,141	2,149	2,104	2,107	128,800	2,006.67
2019-01-22	2,185	2,191	2,159	2,170	63,500	2,066.67
2019-01-21	2,166	2,184	2,153	2,174	62,100	2,070.48
2019-01-18	2,141	2,184	2,132	2,145	89,700	2,042.86
2019-01-17	2,157	2,168	2,119	2,162	155,000	2,059.05
2019-01-16	2,178	2,204	2,141	2,152	87,500	2,049.52
2019-01-15	2,156	2,210	2,137	2,192	123,100	2,087.62
2019-01-11	2,175	2,178	2,130	2,167	89,800	2,063.81
2019-01-10	2,125	2,172	2,102	2,169	119,000	2,065.71
2019-01-09	2,142	2,158	2,124	2,130	97,700	2,028.57
2019-01-08	2,175	2,179	2,144	2,151	63,200	2,048.57
2019-01-07	2,210	2,224	2,158	2,171	106,800	2,067.62
2019-01-04	2,129	2,217	2,129	2,206	174,400	2,100.95

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