[9511 東証1部] 沖縄電力 日足 時系列データ

[9511 東証1部] 沖縄電力 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-292725.002765.002706.002751.0071100195029000
2017-05-263040.003050.002978.002979.00100400300950000
2017-05-252980.003060.002980.003040.0097400295565800
2017-05-242965.002987.002960.002978.0052800157231000
2017-05-232914.002967.002914.002935.0044900132294800
2017-05-222911.002918.002899.002911.0052000151240600
2017-05-192922.002922.002894.002912.0072800211765200
2017-05-182936.002963.002913.002917.0092300270600500
2017-05-172914.002969.002897.002910.00116900341629300
2017-05-162916.002923.002890.002914.0055500161547400
2017-05-152870.002903.002867.002901.0085300246287700
2017-05-122877.002938.002871.002928.0087100253888200
2017-05-112916.002929.002870.002877.00162100468520600
2017-05-102920.002965.002908.002916.00210800617813100
2017-05-092779.002879.002771.002870.00282700798399800
2017-05-082608.002692.002603.002684.00185400493096800
2017-05-022584.002594.002548.002558.00107300275268900
2017-05-012619.002653.002535.002544.00247800636850200
2017-04-282625.002727.002608.002719.00141500380144400
2017-04-272569.002592.002548.002567.0069300178239900
2017-04-262610.002610.002583.002609.0084300218898400
2017-04-252574.002600.002562.002595.0075200194443100
2017-04-242580.002599.002556.002586.0051100131937400
2017-04-212503.002550.002503.002547.0058400148165000
2017-04-202520.002530.002500.002501.0050000125557100
2017-04-192508.002537.002503.002527.0060000151404600
2017-04-182533.002545.002512.002527.0049000123722100
2017-04-172481.002536.002481.002531.0044200111276700
2017-04-142536.002556.002465.002466.0071800178482800
2017-04-132499.002553.002499.002545.0078800199487900
2017-04-122517.002517.002487.002501.0078100195148300
2017-04-112548.002550.002504.002521.0096800244344300
2017-04-102614.002614.002552.002559.0069200177994800
2017-04-072606.002614.002593.002601.0066300172530400
2017-04-062666.002679.002590.002596.0060700159230900
2017-04-052656.002698.002640.002671.0050800135819100
2017-04-042664.002669.002637.002657.0075300199924300
2017-04-032667.002691.002630.002681.0052100139322000
2017-03-312690.002712.002646.002646.00111800299196900
2017-03-302674.002680.002622.002624.0056400148713300
2017-03-292708.002708.002639.002674.0062700167854400
2017-03-282670.002679.002657.002679.0058400155845400
2017-03-272636.002654.002617.002641.0058400154186500
2017-03-242599.002645.002590.002643.0041400108913700
2017-03-232584.002603.002580.002600.0088600229930700
2017-03-222570.002580.002551.002554.0047300121189200
2017-03-212581.002591.002571.002580.003200082581300
2017-03-172605.002605.002582.002583.0053600138679400
2017-03-162565.002595.002560.002588.0053400138124900
2017-03-152598.002598.002560.002565.0053200136921200
2017-03-142609.002609.002586.002598.0061900160786800
2017-03-132579.002612.002579.002602.0066300172311600
2017-03-102570.002600.002561.002588.0092200237915700
2017-03-092590.002590.002547.002568.0070600180994000
2017-03-082600.002605.002578.002586.0043000111226400
2017-03-072582.002600.002579.002590.0044100114188900
2017-03-062600.002606.002582.002589.0061000157960900
2017-03-032598.002616.002590.002598.0056900148015500
2017-03-022621.002621.002594.002601.0079600207032500
2017-03-012620.002620.002580.002606.0087100226415800
2017-02-282588.002620.002579.002593.0097400253557000
2017-02-272621.002633.002581.002598.0083900217869500
2017-02-242638.002664.002638.002640.0079200209778100
2017-02-232628.002656.002623.002656.0064800171435800
2017-02-222630.002640.002606.002629.0080600211511600
2017-02-212608.002623.002595.002619.003750098065500
2017-02-202608.002625.002602.002614.003020078939500
2017-02-172612.002620.002585.002615.0055400144447900
2017-02-162614.002627.002596.002598.00100100261012600
2017-02-152663.002673.002602.002608.0084300221143400
2017-02-142676.002688.002624.002630.00110900293759500
2017-02-132669.002678.002642.002665.0071600190568400
2017-02-102621.002657.002615.002655.0095000250874100
2017-02-092614.002614.002589.002603.0051300133411700
2017-02-082605.002624.002594.002607.0058300151936200
2017-02-072565.002615.002557.002606.0084800220209500
2017-02-062543.002569.002519.002547.0082600209770600
2017-02-032540.002577.002534.002543.00100700257228700
2017-02-022526.002545.002510.002523.0078700198829600
2017-02-012590.002604.002511.002526.00181900461177900
2017-01-312614.002619.002592.002610.0082800215786600
2017-01-302639.002656.002616.002627.0066700175476300
2017-01-272683.002683.002629.002636.0062900166501200
2017-01-262672.002679.002642.002674.0087000231894600
2017-01-252653.002671.002626.002645.0066800176586000
2017-01-242656.002658.002612.002641.00111600294220800
2017-01-232653.002685.002641.002664.0075600201402200
2017-01-202670.002696.002657.002689.00101500271942300
2017-01-192686.002705.002668.002685.0085200228807200
2017-01-182650.002680.002630.002669.0078400208363500
2017-01-172689.002691.002634.002649.0081600216444200
2017-01-162694.002701.002660.002689.0074300199294100
2017-01-132668.002719.002668.002699.00102200276067900
2017-01-122711.002711.002656.002688.0086500231743700
2017-01-112730.002736.002698.002700.0092900252003800
2017-01-102741.002746.002715.002730.00126200344789900
2017-01-062721.002774.002720.002769.00167700460969900
2017-01-052695.002719.002674.002705.00150400405748200
2017-01-042636.002688.002618.002681.00172400459169700
2016-12-302648.002648.002615.002629.0058800154487600
2016-12-292660.002671.002635.002639.0098000259884400
2016-12-282649.002673.002639.002665.0077900207250900
2016-12-272659.002675.002641.002658.0064700172066900
2016-12-262655.002666.002639.002645.0075400199916400
2016-12-222650.002650.002630.002649.0058400154386300
2016-12-212667.002668.002636.002645.0080100212126500
2016-12-202676.002691.002664.002672.0093700250714300
2016-12-192657.002680.002629.002679.0095800254983500
2016-12-162638.002665.002627.002630.00186300491702700
2016-12-152610.002625.002575.002619.00105900275688200
2016-12-142598.002632.002568.002594.00143700373116600
2016-12-132544.002600.002534.002597.0086900223988100
2016-12-122560.002560.002533.002544.00172600439618800
2016-12-092540.002550.002480.002510.00181000454670300
2016-12-082450.002547.002450.002503.00287400720771600
2016-12-072409.002442.002397.002436.00144700351235900
2016-12-062368.002417.002363.002409.00129200309525900
2016-12-052340.002358.002325.002350.00108800254766500
2016-12-022359.002396.002337.002352.00124200292515500
2016-12-012318.002399.002313.002359.00185200437842200
2016-11-302301.002340.002301.002324.00191400444431700
2016-11-292326.002326.002293.002311.00107300248027400
2016-11-282296.002340.002296.002334.0085900199843900
2016-11-252292.002304.002281.002295.0087700201159100
2016-11-242292.002298.002283.002292.0065800150813500
2016-11-222308.002311.002287.002310.0063000144955400
2016-11-212318.002328.002306.002309.0079400183979700
2016-11-182306.002330.002288.002316.00125400290079700
2016-11-172270.002322.002269.002304.00126600291427400
2016-11-162249.002290.002233.002283.00171300389479100
2016-11-152296.002296.002203.002220.00352800788953200
2016-11-142255.002278.002235.002246.00154400347775200
2016-11-112350.002365.002247.002255.00195900446068600
2016-11-102370.002382.002250.002336.00202500475592700
2016-11-092416.002430.002315.002329.00152900361888900
2016-11-082400.002413.002385.002398.00182800439041700
2016-11-072435.002460.002407.002410.00149500362200000
2016-11-042441.002453.002410.002435.0086200209382500
2016-11-022436.002478.002426.002458.00153800377563300
2016-11-012431.002462.002411.002458.00115800283052700
2016-10-312325.002441.002285.002431.00234500558571300
2016-10-282259.002276.002237.002260.00241800545784400
2016-10-272270.002271.002249.002267.0053700121511500
2016-10-262254.002260.002233.002257.0099900224689600
2016-10-252255.002282.002255.002272.0076000172483100
2016-10-242261.002265.002244.002252.0045600102677200
2016-10-212266.002272.002246.002261.0059500134428700
2016-10-202260.002284.002259.002269.0081900186013500
2016-10-192257.002259.002241.002256.004150093404300
2016-10-182253.002291.002244.002263.00107400243253800
2016-10-172212.002254.002198.002247.00112500250730200
2016-10-142218.002235.002199.002234.0094600209958900
2016-10-132227.002236.002198.002219.00149700331819200
2016-10-122218.002228.002198.002201.0062400138034200
2016-10-112233.002255.002228.002234.0062000138793300
2016-10-072232.002248.002213.002233.00109100243087300
2016-10-062230.002245.002208.002241.0091100203256900
2016-10-052236.002253.002218.002232.0074400166078800
2016-10-042277.002277.002224.002238.00119200267360600
2016-10-032288.002313.002265.002268.0091900210336700
2016-09-302254.002290.002222.002276.00154100348972700
2016-09-292260.002307.002260.002290.0086000197272600
2016-09-282300.002309.002277.002299.0083900192607000
2016-09-272261.002308.002261.002304.00140100321799600
2016-09-262309.002317.002272.002289.00154000352476300
2016-09-232346.002347.002300.002320.00196500455501000
2016-09-212346.002359.002315.002351.00216500508362100
2016-09-202280.002351.002274.002324.00213300496809000
2016-09-162285.002285.002268.002280.00123800282027500
2016-09-152276.002293.002264.002287.0087800200192900
2016-09-142293.002307.002278.002291.0072100165144300
2016-09-132326.002342.002293.002304.00109700253428700
2016-09-122278.002312.002271.002309.00123300282329700
2016-09-092330.002339.002290.002299.00125800290661200
2016-09-082257.002298.002257.002280.00163800373430100
2016-09-072244.002275.002236.002254.00114700258596500
2016-09-062215.002254.002176.002244.00168800375477700
2016-09-052169.002245.002162.002210.00186500412540600
2016-09-022114.002138.002106.002135.0082900176066100
2016-09-012110.002117.002100.002110.0077100162572700
2016-08-312085.002114.002064.002110.00146200306930200
2016-08-302128.002135.002099.002109.0093400197086800
2016-08-292160.002162.002138.002155.0072700156454600
2016-08-262159.002159.002126.002127.0094400201727700
2016-08-252166.002174.002144.002151.0099200213606900
2016-08-242149.002170.002132.002149.00121500260924300
2016-08-232128.002134.002103.002119.00138000291843100
2016-08-222105.002158.002103.002151.00129600277373300
2016-08-192058.002108.002046.002101.00102200213067600
2016-08-182079.002079.002058.002066.00126400261372300
2016-08-172071.002076.002045.002072.00121400250396500
2016-08-162125.002125.002056.002076.00143600298866500
2016-08-152134.002145.002123.002126.0077100164353000
2016-08-122162.002178.002134.002146.00143500308511800
2016-08-102190.002198.002138.002148.00105900228430000
2016-08-092149.002185.002142.002166.00122000264215700
2016-08-082136.002169.002129.002144.00132800284678000
2016-08-052120.002136.002102.002117.00132400280048200
2016-08-042100.002122.002087.002100.00121000254421000
2016-08-032042.002100.002031.002080.00158500329132400
2016-08-022057.002082.002040.002069.00165600342478000
2016-08-012007.002070.001981.002058.00146000297956100
2016-07-292072.002091.002007.002064.0090900186028100
2016-07-282095.002106.002075.002082.0084600176902400
2016-07-272120.002124.002074.002095.0081200170016800
2016-07-262124.002130.002070.002079.0055200115261000
2016-07-252113.002129.002105.002110.0083100176003700
2016-07-222128.002140.002105.002111.0068100144189400
2016-07-212170.002170.002118.002137.00108700232073700
2016-07-202160.002167.002131.002155.0097200208837900
2016-07-192175.002175.002126.002162.0086200185500600
2016-07-152180.002180.002135.002138.0065700141555600
2016-07-142165.002167.002138.002157.0098800212944900
2016-07-132166.002172.002116.002133.0073100156720400
2016-07-122190.002198.002132.002135.0071700154715600
2016-07-112177.002198.002156.002164.0087900191141000
2016-07-082180.002180.002127.002127.0076800164976500
2016-07-072156.002184.002146.002159.0077600167699300
2016-07-062130.002174.002130.002161.00102000219543300
2016-07-052171.002171.002142.002157.0069800150423600
2016-07-042186.002188.002150.002179.003990086716800
2016-07-012175.002183.002153.002173.00105400228466100
2016-06-302186.002199.002127.002145.00162000348163200
2016-06-292209.002221.002191.002195.00147200324252400
2016-06-282158.002231.002157.002195.00169700372802900
2016-06-272072.002189.002072.002173.00184600396536300
2016-06-242103.002121.001975.001996.00110300222851300
2016-06-232127.002133.002091.002112.0074800157648100
2016-06-222170.002175.002094.002120.00118200250617100
2016-06-212111.002159.002101.002151.00116100248135200
2016-06-202173.002190.002118.002127.00157000336375000
2016-06-172114.002135.002095.002123.00160400338813600
2016-06-162126.002146.002080.002098.00164300345596400
2016-06-152134.002138.002098.002126.00107000227359500
2016-06-142137.002156.002120.002137.0061100130647200
2016-06-132157.002163.002124.002137.0082700177006300
2016-06-102243.002243.002173.002186.00116200256901900
2016-06-092160.002216.002160.002207.0098800216808800
2016-06-082135.002160.002127.002156.004570098154100
2016-06-072102.002146.002102.002132.0076500163132800
2016-06-062075.002128.002051.002128.0081100170382000
2016-06-032100.002127.002077.002111.0082500173906700
2016-06-022105.002130.002091.002101.0080400169337100
2016-06-012130.002141.002102.002112.004530096110000
2016-05-312120.002175.002120.002159.0090700195270300
2016-05-302147.002150.002098.002137.0058600124630400
2016-05-272142.002250.002100.002122.0072500153714000
2016-05-263190.003210.003170.003195.0051300163441500
2016-05-253125.003160.003120.003130.0047900150280500
2016-05-243105.003145.003080.003095.0042400131639000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog