1. HOME >
  2. 株価時系列 >
  3. 9511 >
  4. 2020年

9511 沖縄電力(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3911,4001,3841,386158,6001,386
2020-12-291,3831,4041,3831,394207,2001,394
2020-12-281,3761,3891,3751,386183,4001,386
2020-12-251,3751,3811,3711,380109,0001,380
2020-12-241,3701,3861,3701,375163,7001,375
2020-12-231,3651,3771,3631,377133,5001,377
2020-12-221,3761,3801,3611,365204,2001,365
2020-12-211,4001,4011,3711,390287,4001,390
2020-12-181,3731,4011,3661,401253,4001,401
2020-12-171,3681,3751,3571,375195,8001,375
2020-12-161,3781,3801,3631,368215,1001,368
2020-12-151,3841,3871,3701,372273,4001,372
2020-12-141,3941,4081,3901,399236,0001,399
2020-12-111,3821,3961,3781,396167,4001,396
2020-12-101,3931,4021,3821,392259,9001,392
2020-12-091,3711,3811,3631,381193,8001,381
2020-12-081,3791,3871,3731,375226,5001,375
2020-12-071,3961,4001,3841,387298,0001,387
2020-12-041,4541,4601,4071,413398,3001,413
2020-12-031,4721,4781,4501,451219,7001,451
2020-12-021,4771,4841,4471,452329,8001,452
2020-12-011,4811,4841,4511,456320,8001,456
2020-11-301,5091,5091,4511,451638,5001,451
2020-11-271,5051,5091,4961,501353,5001,501
2020-11-261,5151,5151,5001,504361,7001,504
2020-11-251,5501,6001,5031,525607,4001,525
2020-11-241,5701,5761,5531,555231,6001,555
2020-11-201,5621,5721,5571,568161,5001,568
2020-11-191,5751,5921,5591,572241,0001,572
2020-11-181,5881,5911,5721,585149,5001,585
2020-11-171,5931,5951,5661,588187,6001,588
2020-11-161,6051,6091,5881,593209,4001,593
2020-11-131,6071,6071,5821,591141,4001,591
2020-11-121,6201,6211,6001,607124,8001,607
2020-11-111,6261,6361,5971,614208,7001,614
2020-11-101,6141,6231,5911,605167,6001,605
2020-11-091,6141,6141,5811,594126,3001,594
2020-11-061,5781,6181,5781,599149,8001,599
2020-11-051,5751,5971,5561,586316,6001,586
2020-11-041,5651,6041,5461,569251,6001,569
2020-11-021,5251,5971,5051,555497,2001,555
2020-10-301,5561,5561,5171,525277,3001,525
2020-10-291,5541,5701,5441,556165,0001,556
2020-10-281,5581,5721,5561,56696,4001,566
2020-10-271,5661,5691,5521,56698,5001,566
2020-10-261,5661,5741,5611,56698,0001,566
2020-10-231,5721,5881,5571,566206,4001,566
2020-10-221,5881,5881,5641,569212,6001,569
2020-10-211,5881,6051,5761,593156,7001,593
2020-10-201,5941,6031,5831,592147,4001,592
2020-10-191,5741,6071,5721,594222,1001,594
2020-10-161,5751,5841,5721,574115,1001,574
2020-10-151,5811,5851,5741,574125,9001,574
2020-10-141,5921,5961,5751,584157,2001,584
2020-10-131,6051,6071,5851,591103,3001,591
2020-10-121,6161,6161,5871,598225,0001,598
2020-10-091,6271,6281,6041,617209,5001,617
2020-10-081,6451,6481,6271,632135,7001,632
2020-10-071,6351,6571,6231,645141,1001,645
2020-10-061,6411,6611,6311,643140,0001,643
2020-10-051,6391,6541,6221,634207,8001,634
2020-10-021,6571,6621,6191,634236,0001,634
2020-09-301,6721,6781,6481,648145,0001,648
2020-09-291,6801,6811,6421,671263,6001,671
2020-09-281,7091,7251,7031,723180,1001,723
2020-09-251,7101,7281,6971,699215,7001,699
2020-09-241,6911,7111,6861,697177,8001,697
2020-09-231,6981,7081,6911,700150,1001,700
2020-09-181,6961,7121,6781,710268,5001,710
2020-09-171,7151,7251,6921,704174,8001,704
2020-09-161,7051,7111,6921,69997,2001,699
2020-09-151,7181,7201,6991,712128,3001,712
2020-09-141,7051,7371,7051,718177,0001,718
2020-09-111,6601,6921,6561,682207,9001,682
2020-09-101,6661,6751,6561,673153,5001,673
2020-09-091,6581,6771,6491,669165,7001,669
2020-09-081,6711,6781,6641,676109,6001,676
2020-09-071,6841,6881,6561,669136,3001,669
2020-09-041,6601,6911,6561,68498,7001,684
2020-09-031,7001,7001,6751,682104,5001,682
2020-09-021,6691,6911,6601,685108,8001,685
2020-09-011,6601,6801,6561,671134,6001,671
2020-08-311,6501,6701,6481,661153,6001,661
2020-08-281,6571,6791,6451,654161,2001,654
2020-08-271,6681,6681,6481,65073,6001,650
2020-08-261,6691,6741,6481,659208,1001,659
2020-08-251,6671,6811,6641,677193,6001,677
2020-08-241,6681,6801,6601,66691,1001,666
2020-08-211,6591,6681,6551,66480,2001,664
2020-08-201,6621,6741,6511,663169,0001,663
2020-08-191,6721,6841,6701,67778,3001,677
2020-08-181,6701,6831,6551,671125,7001,671
2020-08-171,7011,7041,6681,679159,9001,679
2020-08-141,7111,7111,6911,700126,0001,700
2020-08-131,7101,7171,7001,714177,6001,714
2020-08-121,6611,7061,6611,693181,5001,693
2020-08-111,6551,6921,6381,683231,4001,683
2020-08-071,6451,6631,6401,648130,1001,648
2020-08-061,6631,6681,6421,655143,1001,655
2020-08-051,6611,6611,6361,652114,8001,652
2020-08-041,6691,6721,6521,663157,0001,663
2020-08-031,6631,6751,6271,660135,6001,660
2020-07-311,6501,6761,6421,646191,2001,646
2020-07-301,6961,7121,6461,650282,3001,650
2020-07-291,7211,7221,6871,695166,8001,695
2020-07-281,7171,7221,7041,716162,6001,716
2020-07-271,7101,7371,7041,737123,4001,737
2020-07-221,7311,7341,7141,714219,4001,714
2020-07-211,7461,7561,7381,745127,0001,745
2020-07-201,7431,7651,7381,749144,6001,749
2020-07-171,7581,7661,7361,747140,2001,747
2020-07-161,7491,7641,7281,738183,1001,738
2020-07-151,7641,7741,7421,764235,8001,764
2020-07-141,7831,8031,7551,766290,2001,766
2020-07-131,7701,7921,7601,778230,9001,778
2020-07-101,7631,7701,7301,745326,0001,745
2020-07-091,7461,7691,7311,759181,7001,759
2020-07-081,7611,7811,7421,742139,2001,742
2020-07-071,7531,7531,7221,745134,3001,745
2020-07-061,7251,7631,7201,75484,4001,754
2020-07-031,7451,7561,7201,738115,1001,738
2020-07-021,7831,7831,7181,742341,8001,742
2020-07-011,8201,8201,7541,766175,5001,766
2020-06-301,7971,8221,7871,794153,4001,794
2020-06-291,7731,7871,7661,77069,7001,770
2020-06-261,7601,7961,7601,791112,2001,791
2020-06-251,7711,7781,7551,761200,5001,761
2020-06-241,8001,8001,7711,774119,1001,774
2020-06-231,8001,8071,7841,796138,3001,796
2020-06-221,8211,8281,7881,791171,4001,791
2020-06-191,8591,8631,8191,821269,1001,821
2020-06-181,8531,8731,8471,855124,4001,855
2020-06-171,8691,8931,8421,861301,0001,861
2020-06-161,8151,8401,7961,839262,1001,839
2020-06-151,8001,8231,7921,792208,1001,792
2020-06-121,8341,8441,8031,825242,6001,825
2020-06-111,8751,8801,8451,858152,7001,858
2020-06-101,8881,9001,8801,884117,1001,884
2020-06-091,9111,9251,8841,888169,2001,888
2020-06-081,9101,9101,8831,900121,5001,900
2020-06-051,9051,9291,8991,901142,4001,901
2020-06-041,9521,9681,9221,923116,1001,923
2020-06-031,9851,9861,9261,950250,3001,950
2020-06-022,0052,0051,9601,986186,9001,986
2020-06-011,9902,0201,9852,004135,9002,004
2020-05-292,0102,0731,9882,018304,9002,018
2020-05-282,0462,0461,9852,005228,6002,005
2020-05-272,1072,1232,0812,106156,8002,005.71
2020-05-262,1052,1442,0992,124122,6002,022.86
2020-05-252,0952,1092,0832,09967,4001,999.05
2020-05-222,0802,1072,0742,095158,8001,995.24
2020-05-212,0842,0912,0602,08060,0001,980.95
2020-05-202,1072,1132,0682,096187,1001,996.19
2020-05-192,1162,1442,0952,101312,5002,000.95
2020-05-182,0532,0772,0402,072176,7001,973.33
2020-05-152,0602,0952,0402,077180,6001,978.10
2020-05-142,0822,0952,0432,060192,4001,961.90
2020-05-132,1192,1512,0912,098222,4001,998.10
2020-05-122,1202,1762,1172,133308,9002,031.43
2020-05-112,0532,1072,0412,087365,1001,987.62
2020-05-082,0092,0402,0062,026216,7001,929.52
2020-05-072,0122,0121,9471,987172,4001,892.38
2020-05-012,0212,0602,0192,020318,9001,923.81
2020-04-301,9901,9941,9391,971230,1001,877.14
2020-04-281,9581,9921,9531,982145,9001,887.62
2020-04-271,9571,9641,9361,952157,0001,859.05
2020-04-241,9481,9481,9231,940156,0001,847.62
2020-04-231,9111,9401,9111,932128,4001,840
2020-04-221,8841,9311,8801,921173,5001,829.52
2020-04-211,8611,9261,8581,900144,6001,809.52
2020-04-201,8781,9181,8761,89495,4001,803.81
2020-04-171,9431,9551,9031,911165,4001,820
2020-04-161,8851,9441,8851,944149,9001,851.43
2020-04-151,9041,9231,8881,910164,6001,819.05
2020-04-141,9171,9191,8891,918132,2001,826.67
2020-04-131,9001,9211,8771,896155,0001,805.71
2020-04-101,8511,9041,8341,900198,7001,809.52
2020-04-091,8231,8501,8071,835126,2001,747.62
2020-04-081,8511,8851,8101,839202,0001,751.43
2020-04-071,8451,8851,8311,871147,5001,781.90
2020-04-061,8041,8641,8021,855165,0001,766.67
2020-04-031,8421,8791,8181,828127,1001,740.95
2020-04-021,8581,8931,8501,850129,9001,761.90
2020-04-011,9131,9191,8641,875193,0001,785.71
2020-03-311,9791,9941,9281,980215,6001,885.71
2020-03-301,9331,9831,8621,983172,9001,888.57
2020-03-271,9011,9771,9011,977365,0001,882.86
2020-03-261,8001,8671,7891,867273,0001,778.10
2020-03-251,8591,8591,7861,816286,4001,729.52
2020-03-241,8741,8761,7881,819193,0001,732.38
2020-03-231,8901,9441,8101,873280,0001,783.81
2020-03-191,7361,8771,7361,875271,6001,785.71
2020-03-181,8051,8371,7651,776202,6001,691.43
2020-03-171,6701,8521,6531,805303,9001,719.05
2020-03-161,7391,7741,7021,707218,5001,625.71
2020-03-131,8281,8401,6681,748298,2001,664.76
2020-03-121,7841,7941,7301,788258,7001,702.86
2020-03-111,7441,8071,7441,799177,2001,713.33
2020-03-101,7851,7911,6831,776212,4001,691.43
2020-03-091,7811,7951,7431,754250,4001,670.48
2020-03-061,8061,8421,7841,808205,8001,721.90
2020-03-051,8671,8681,8441,853123,9001,764.76
2020-03-041,8301,8611,8181,842162,6001,754.29
2020-03-031,8751,8951,8491,851170,1001,762.86
2020-03-021,8201,8701,8161,854132,4001,765.71
2020-02-281,8631,8711,8411,855152,6001,766.67
2020-02-271,9211,9211,8911,903128,8001,812.38
2020-02-261,9251,9411,9111,93999,0001,846.67
2020-02-251,9511,9601,9331,942183,8001,849.52
2020-02-211,9972,0091,9872,00196,6001,905.71
2020-02-202,0262,0272,0042,00961,0001,913.33
2020-02-192,0032,0442,0032,01967,0001,922.86
2020-02-182,0202,0342,0052,01983,1001,922.86
2020-02-172,0432,0432,0062,02182,4001,924.76
2020-02-142,0152,0542,0152,050103,7001,952.38
2020-02-132,0192,0271,9972,025103,7001,928.57
2020-02-122,0512,0512,0152,028199,9001,931.43
2020-02-102,0622,0872,0522,074111,1001,975.24
2020-02-072,0742,1022,0452,091150,5001,991.43
2020-02-062,0892,1082,0702,075207,4001,976.19
2020-02-052,0562,1022,0512,086168,0001,986.67
2020-02-042,0452,0712,0452,06684,0001,967.62
2020-02-032,0002,0931,9942,045196,0001,947.62
2020-01-312,0292,0392,0182,02172,6001,924.76
2020-01-302,0002,0201,9992,00771,8001,911.43
2020-01-292,0152,0462,0072,015100,8001,919.05
2020-01-281,9982,0281,9882,023112,8001,926.67
2020-01-272,0002,0272,0002,014123,6001,918.10
2020-01-242,0182,0312,0012,02561,7001,928.57
2020-01-232,0102,0241,9922,018101,9001,921.90
2020-01-222,0312,0482,0092,01066,4001,914.29
2020-01-212,0002,0231,9972,00982,2001,913.33
2020-01-201,9852,0061,9821,98974,5001,894.29
2020-01-171,9881,9921,9651,974100,6001,880
2020-01-161,9892,0021,9671,98976,8001,894.29
2020-01-151,9872,0041,9751,985124,1001,890.48
2020-01-142,0012,0071,9831,986143,1001,891.43
2020-01-102,0262,0261,9982,00668,7001,910.48
2020-01-092,0142,0422,0142,01965,8001,922.86
2020-01-082,0002,0221,9812,00896,4001,912.38
2020-01-072,0142,0362,0142,02980,3001,932.38
2020-01-062,0092,0221,9992,01380,8001,917.14

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