[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 
2017-09-222451.002454.002436.002442.0067000163787500
2017-09-212441.002458.002436.002437.0074100181183100
2017-09-202446.002446.002414.002429.00105100254882400
2017-09-192473.002485.002442.002454.00124500305400200
2017-09-152508.002508.002461.002468.0091100225819600
2017-09-142516.002520.002484.002513.00106200265916200
2017-09-132488.002528.002472.002524.00106400266999700
2017-09-122496.002496.002462.002486.00102500254365600
2017-09-112444.002485.002432.002478.00128800318154300
2017-09-082424.002450.002420.002433.00106600259297900
2017-09-072424.002455.002424.002451.0075300184039400
2017-09-062453.002483.002419.002425.00112300273453700
2017-09-052416.002418.002394.002403.0073900177530100
2017-09-042447.002455.002405.002409.0077000186439500
2017-09-012473.002473.002425.002443.0081000197567700
2017-08-312461.002461.002438.002454.0074700182809200
2017-08-302457.002464.002451.002461.0072600178563300
2017-08-292440.002472.002436.002448.00115900283987300
2017-08-282464.002476.002437.002450.00138000338038000
2017-08-252456.002474.002454.002464.0072800179437000
2017-08-242443.002460.002441.002452.0071000174182400
2017-08-232465.002473.002424.002438.00137800336145400
2017-08-222456.002471.002443.002449.0067100164721800
2017-08-212447.002457.002426.002456.0055200134992500
2017-08-182435.002440.002407.002424.00101600246306200
2017-08-172448.002461.002442.002456.00127900313557900
2017-08-162480.002489.002440.002459.00165400407180700
2017-08-152505.002523.002485.002487.00100600251557300
2017-08-142524.002524.002486.002489.00163200408072000
2017-08-102554.002559.002531.002555.0091300232770400
2017-08-092590.002599.002541.002557.00100500257138500
2017-08-082624.002636.002585.002593.00117500305854300
2017-08-072655.002679.002651.002674.0048600129760600
2017-08-042653.002657.002630.002650.003540093702800
2017-08-032617.002655.002617.002655.0050200132773700
2017-08-022646.002653.002610.002620.00103900272198400
2017-08-012608.002641.002592.002635.0074800196359900
2017-07-312678.002682.002601.002601.00148200388841500
2017-07-282709.002730.002690.002720.0064800175874300
2017-07-272688.002709.002665.002696.00115400310021900
2017-07-262654.002688.002618.002676.00113600303347700
2017-07-252677.002688.002669.002687.0057400153787300
2017-07-242655.002676.002639.002673.0090400240956100
2017-07-212649.002666.002646.002666.0046000122319200
2017-07-202669.002677.002654.002667.0055600148309900
2017-07-192656.002680.002654.002664.0059300158227700
2017-07-182647.002656.002628.002656.0064500170660100
2017-07-142633.002649.002623.002645.0083500220454500
2017-07-132676.002676.002609.002634.00115000302440100
2017-07-122665.002680.002660.002667.0096900258891400
2017-07-112632.002670.002620.002668.0061300162784800
2017-07-102658.002658.002611.002638.00112500296786500
2017-07-072612.002634.002600.002611.00105400275654400
2017-07-062578.002625.002574.002621.0089100232492800
2017-07-052590.002590.002566.002589.0045700117894500
2017-07-042599.002599.002575.002590.0076700198235700
2017-07-032576.002586.002565.002574.0051800133285200
2017-06-302566.002570.002548.002567.0066600170529000
2017-06-292579.002589.002562.002574.0054400140176500
2017-06-282570.002580.002553.002558.0045500116641100
2017-06-272540.002583.002540.002578.00122800315533100
2017-06-262532.002543.002517.002540.0052300132647200
2017-06-232504.002539.002497.002526.0087600220701700
2017-06-222532.002535.002511.002522.0052300132110200
2017-06-212541.002548.002516.002535.0095900243045500
2017-06-202611.002614.002545.002547.00135600347492900
2017-06-192580.002599.002568.002587.0091500236402200
2017-06-162614.002614.002565.002579.00122000314650600
2017-06-152599.002615.002557.002571.0089600230679700
2017-06-142615.002628.002577.002590.0097400253111100
2017-06-132576.002635.002557.002603.00191700500246500
2017-06-122517.002583.002437.002576.005177001301681900
2017-06-092672.002705.002670.002698.00110800297948100
2017-06-082720.002722.002678.002685.00102700276631900
2017-06-072704.002734.002694.002722.0077600210925100
2017-06-062775.002783.002706.002718.0061600168350900
2017-06-052711.002746.002688.002739.00156000423283200
2017-06-022744.002753.002733.002744.0092300253137300
2017-06-012730.002758.002723.002742.0086100235987400
2017-05-312715.002739.002702.002709.0079200215108300
2017-05-302731.002773.002722.002755.0087900241796200
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

   ※ 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