光通信(9435)の株価時系列情報
光通信(9435)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,801 | 1,840 | 1,801 | 1,801 | 34,700 |
| 2000/12/28 | 1,949 | 1,949 | 1,885 | 1,886 | 42,400 |
| 2000/12/27 | 1,887 | 1,949 | 1,881 | 1,931 | 53,800 |
| 2000/12/26 | 1,900 | 1,930 | 1,880 | 1,881 | 78,100 |
| 2000/12/25 | 2,060 | 2,060 | 1,872 | 1,896 | 59,900 |
| 2000/12/22 | 1,830 | 1,915 | 1,820 | 1,900 | 87,000 |
| 2000/12/21 | 1,800 | 1,850 | 1,740 | 1,800 | 139,800 |
| 2000/12/20 | 1,980 | 2,000 | 1,915 | 1,915 | 99,500 |
| 2000/12/19 | 2,190 | 2,190 | 2,080 | 2,085 | 47,700 |
| 2000/12/18 | 2,150 | 2,190 | 2,140 | 2,155 | 36,000 |
| 2000/12/15 | 2,195 | 2,220 | 2,190 | 2,195 | 48,000 |
| 2000/12/14 | 2,245 | 2,285 | 2,220 | 2,220 | 30,100 |
| 2000/12/13 | 2,200 | 2,310 | 2,185 | 2,285 | 55,900 |
| 2000/12/12 | 2,170 | 2,290 | 2,170 | 2,185 | 57,900 |
| 2000/12/11 | 2,250 | 2,250 | 2,150 | 2,175 | 97,700 |
| 2000/12/08 | 2,320 | 2,360 | 2,290 | 2,295 | 117,000 |
| 2000/12/07 | 2,440 | 2,445 | 2,350 | 2,440 | 88,000 |
| 2000/12/06 | 2,500 | 2,620 | 2,450 | 2,485 | 84,800 |
| 2000/12/05 | 2,485 | 2,485 | 2,420 | 2,420 | 39,400 |
| 2000/12/04 | 2,550 | 2,550 | 2,410 | 2,425 | 33,700 |
| 2000/12/01 | 2,350 | 2,510 | 2,350 | 2,470 | 73,700 |
| 2000/11/30 | 2,500 | 2,560 | 2,420 | 2,455 | 67,800 |
| 2000/11/29 | 2,600 | 2,650 | 2,500 | 2,640 | 69,400 |
| 2000/11/28 | 2,700 | 2,750 | 2,650 | 2,670 | 82,400 |
| 2000/11/27 | 2,660 | 2,700 | 2,550 | 2,700 | 97,200 |
| 2000/11/24 | 2,300 | 2,650 | 2,300 | 2,500 | 83,600 |
| 2000/11/22 | 2,830 | 2,850 | 2,300 | 2,315 | 253,600 |
| 2000/11/21 | 2,210 | 2,615 | 2,150 | 2,615 | 129,400 |
| 2000/11/20 | 2,140 | 2,240 | 2,100 | 2,215 | 128,900 |
| 2000/11/17 | 2,400 | 2,445 | 2,200 | 2,300 | 227,700 |
| 2000/11/16 | 2,695 | 2,780 | 2,450 | 2,560 | 252,200 |
| 2000/11/15 | 3,000 | 3,000 | 2,700 | 2,735 | 316,000 |
| 2000/11/14 | 2,775 | 2,870 | 2,760 | 2,840 | 311,400 |
| 2000/11/13 | 2,680 | 2,875 | 2,680 | 2,735 | 445,000 |
| 2000/11/10 | 2,710 | 2,870 | 2,675 | 2,840 | 710,200 |
| 2000/11/09 | 2,710 | 3,070 | 2,510 | 2,670 | 1,581,900 |
| 2000/11/08 | 2,310 | 2,670 | 2,200 | 2,670 | 724,600 |
| 2000/11/07 | 2,090 | 2,385 | 2,025 | 2,270 | 750,000 |
| 2000/11/06 | 1,760 | 2,090 | 1,760 | 2,090 | 507,600 |
| 2000/11/02 | 1,770 | 1,800 | 1,730 | 1,790 | 353,800 |
| 2000/11/01 | 1,970 | 1,970 | 1,765 | 1,849 | 461,200 |
| 2000/10/31 | 1,800 | 1,900 | 1,610 | 1,850 | 660,800 |
| 2000/10/30 | 1,970 | 2,050 | 1,810 | 1,850 | 356,800 |
| 2000/10/27 | 2,145 | 2,185 | 1,950 | 1,950 | 437,500 |
| 2000/10/26 | 1,900 | 2,070 | 1,870 | 2,065 | 535,400 |
| 2000/10/25 | 2,070 | 2,080 | 1,900 | 1,960 | 552,000 |
| 2000/10/24 | 1,950 | 2,240 | 1,710 | 2,080 | 1,309,200 |
| 2000/10/23 | 2,180 | 2,250 | 1,980 | 1,980 | 469,300 |
| 2000/10/20 | 2,530 | 2,550 | 2,340 | 2,380 | 332,500 |
| 2000/10/19 | 2,535 | 2,560 | 2,220 | 2,370 | 426,300 |
| 2000/10/18 | 2,430 | 2,495 | 2,180 | 2,495 | 538,700 |
| 2000/10/17 | 3,050 | 3,050 | 2,550 | 2,550 | 434,900 |
| 2000/10/16 | 3,220 | 3,250 | 3,040 | 3,050 | 133,800 |
| 2000/10/13 | 3,010 | 3,100 | 2,940 | 3,030 | 156,700 |
| 2000/10/12 | 2,890 | 3,140 | 2,885 | 3,040 | 265,600 |
| 2000/10/11 | 2,910 | 3,090 | 2,860 | 2,970 | 510,900 |
| 2000/10/10 | 3,400 | 3,470 | 3,350 | 3,350 | 189,000 |
| 2000/10/06 | 3,900 | 3,940 | 3,820 | 3,850 | 61,800 |
| 2000/10/05 | 3,940 | 4,080 | 3,920 | 3,940 | 44,900 |
| 2000/10/04 | 3,900 | 3,950 | 3,870 | 3,920 | 82,800 |
| 2000/10/03 | 3,870 | 3,980 | 3,860 | 3,930 | 99,600 |
| 2000/10/02 | 4,060 | 4,060 | 3,810 | 3,920 | 187,400 |
| 2000/09/29 | 4,300 | 4,350 | 4,150 | 4,150 | 89,300 |
| 2000/09/28 | 4,300 | 4,410 | 4,200 | 4,200 | 71,400 |
| 2000/09/27 | 4,400 | 4,450 | 4,300 | 4,300 | 85,500 |
| 2000/09/26 | 4,560 | 4,600 | 4,500 | 4,500 | 41,100 |
| 2000/09/25 | 4,580 | 4,650 | 4,530 | 4,600 | 28,800 |
| 2000/09/22 | 4,600 | 4,670 | 4,530 | 4,580 | 80,500 |
| 2000/09/21 | 4,900 | 4,900 | 4,700 | 4,740 | 50,200 |
| 2000/09/20 | 4,700 | 4,870 | 4,700 | 4,860 | 65,600 |
| 2000/09/19 | 4,510 | 4,640 | 4,410 | 4,640 | 104,600 |
| 2000/09/18 | 4,630 | 4,680 | 4,600 | 4,620 | 62,000 |
| 2000/09/14 | 4,780 | 4,800 | 4,700 | 4,730 | 50,100 |
| 2000/09/13 | 4,730 | 4,850 | 4,700 | 4,730 | 49,400 |
| 2000/09/12 | 4,800 | 4,850 | 4,690 | 4,730 | 93,900 |
| 2000/09/11 | 4,900 | 4,920 | 4,850 | 4,880 | 55,900 |
| 2000/09/08 | 5,000 | 5,080 | 4,980 | 4,980 | 53,700 |
| 2000/09/07 | 5,020 | 5,040 | 4,950 | 5,000 | 58,500 |
| 2000/09/06 | 5,080 | 5,180 | 5,020 | 5,020 | 65,300 |
| 2000/09/05 | 5,100 | 5,180 | 5,080 | 5,100 | 70,700 |
| 2000/09/04 | 5,500 | 5,500 | 5,250 | 5,260 | 63,500 |
| 2000/09/01 | 5,500 | 5,600 | 5,330 | 5,420 | 109,800 |
| 2000/08/31 | 5,310 | 5,500 | 5,150 | 5,330 | 103,300 |
| 2000/08/30 | 5,720 | 5,740 | 5,330 | 5,330 | 222,500 |
| 2000/08/29 | 5,470 | 6,170 | 5,300 | 5,620 | 527,600 |
| 2000/08/28 | 5,100 | 5,370 | 5,050 | 5,370 | 174,300 |
| 2000/08/25 | 4,910 | 5,140 | 4,800 | 4,900 | 226,600 |
| 2000/08/24 | 4,850 | 4,900 | 4,510 | 4,710 | 177,100 |
| 2000/08/23 | 4,860 | 4,920 | 4,760 | 4,820 | 112,500 |
| 2000/08/22 | 4,730 | 5,210 | 4,730 | 4,860 | 350,600 |
| 2000/08/21 | 5,300 | 5,300 | 4,710 | 4,710 | 158,400 |
| 2000/08/18 | 5,010 | 5,230 | 4,910 | 5,200 | 84,700 |
| 2000/08/17 | 5,020 | 5,120 | 4,880 | 4,970 | 64,800 |
| 2000/08/16 | 5,200 | 5,200 | 5,000 | 5,120 | 55,400 |
| 2000/08/15 | 5,500 | 5,500 | 5,150 | 5,190 | 125,000 |
| 2000/08/14 | 5,400 | 5,500 | 5,300 | 5,300 | 127,800 |
| 2000/08/11 | 5,100 | 5,330 | 5,010 | 5,300 | 118,300 |
| 2000/08/10 | 5,260 | 5,460 | 4,710 | 5,190 | 418,900 |
| 2000/08/09 | 4,550 | 5,060 | 4,550 | 5,060 | 334,500 |
| 2000/08/08 | 4,720 | 4,740 | 4,500 | 4,560 | 75,800 |
| 2000/08/07 | 4,480 | 4,710 | 4,400 | 4,710 | 81,600 |
| 2000/08/04 | 4,530 | 4,650 | 4,380 | 4,380 | 84,000 |
| 2000/08/03 | 4,680 | 4,740 | 4,360 | 4,480 | 100,400 |
| 2000/08/02 | 4,900 | 4,900 | 4,700 | 4,830 | 84,300 |
| 2000/08/01 | 4,650 | 4,850 | 4,520 | 4,850 | 162,500 |
| 2000/07/31 | 4,200 | 4,500 | 4,160 | 4,450 | 163,500 |
| 2000/07/28 | 4,800 | 4,830 | 4,500 | 4,600 | 161,100 |
| 2000/07/27 | 5,020 | 5,130 | 4,800 | 4,870 | 146,000 |
| 2000/07/26 | 5,500 | 5,600 | 5,150 | 5,320 | 160,000 |
| 2000/07/25 | 4,870 | 5,500 | 4,870 | 5,500 | 273,700 |
| 2000/07/24 | 5,900 | 5,900 | 5,010 | 5,320 | 493,600 |
| 2000/07/21 | 5,470 | 6,040 | 5,270 | 6,000 | 796,700 |
| 2000/07/19 | 4,390 | 5,170 | 4,350 | 5,170 | 646,300 |
| 2000/07/18 | 4,380 | 4,670 | 4,200 | 4,670 | 527,300 |
| 2000/07/17 | 3,990 | 4,360 | 3,950 | 4,280 | 881,300 |
| 2000/07/14 | 3,900 | 3,940 | 3,850 | 3,860 | 74,100 |
| 2000/07/13 | 3,950 | 3,950 | 3,800 | 3,850 | 78,200 |
| 2000/07/12 | 3,910 | 3,940 | 3,780 | 3,900 | 120,600 |
| 2000/07/11 | 3,810 | 3,890 | 3,780 | 3,880 | 107,100 |
| 2000/07/10 | 4,100 | 4,150 | 3,750 | 3,850 | 208,800 |
| 2000/07/07 | 3,720 | 3,950 | 3,600 | 3,950 | 384,200 |
| 2000/07/06 | 3,910 | 3,990 | 3,620 | 3,620 | 664,000 |
| 2000/07/05 | 4,160 | 4,200 | 3,980 | 4,110 | 269,800 |
| 2000/07/04 | 4,450 | 4,470 | 4,250 | 4,310 | 100,600 |
| 2000/07/03 | 4,380 | 4,470 | 4,350 | 4,350 | 144,000 |
| 2000/06/30 | 4,380 | 4,520 | 4,210 | 4,350 | 255,600 |
| 2000/06/29 | 4,240 | 4,690 | 3,850 | 4,690 | 465,200 |
| 2000/06/28 | 4,560 | 4,700 | 4,200 | 4,200 | 344,900 |
| 2000/06/27 | 4,750 | 4,850 | 4,500 | 4,700 | 240,000 |
| 2000/06/26 | 5,010 | 5,010 | 4,740 | 4,750 | 186,600 |
| 2000/06/23 | 5,010 | 5,100 | 5,000 | 5,070 | 129,000 |
| 2000/06/22 | 5,230 | 5,290 | 5,070 | 5,150 | 114,200 |
| 2000/06/21 | 5,440 | 5,510 | 5,210 | 5,210 | 96,100 |
| 2000/06/20 | 5,110 | 5,480 | 5,050 | 5,350 | 245,100 |
| 2000/06/19 | 5,300 | 5,300 | 4,890 | 5,040 | 162,500 |
| 2000/06/16 | 5,100 | 5,290 | 5,010 | 5,290 | 168,000 |
| 2000/06/15 | 5,390 | 5,390 | 5,110 | 5,120 | 73,800 |
| 2000/06/14 | 5,350 | 5,450 | 5,000 | 5,400 | 191,900 |
| 2000/06/13 | 5,140 | 5,290 | 4,950 | 5,170 | 318,500 |
| 2000/06/12 | 5,360 | 5,650 | 5,120 | 5,340 | 301,800 |
| 2000/06/09 | 5,200 | 6,190 | 5,100 | 5,660 | 503,700 |
| 2000/06/08 | 5,100 | 6,300 | 5,100 | 5,400 | 1,196,800 |
| 2000/06/07 | 6,100 | 6,100 | 6,100 | 6,100 | 1,010,800 |
| 2000/06/06 | 4,850 | 5,100 | 4,700 | 5,100 | 252,400 |
| 2000/06/05 | 4,400 | 4,600 | 4,200 | 4,600 | 378,300 |
| 2000/06/02 | 4,200 | 4,300 | 3,760 | 4,100 | 708,800 |
| 2000/06/01 | 4,150 | 4,500 | 4,100 | 4,100 | 1,142,900 |
| 2000/05/31 | 6,600 | 6,620 | 5,100 | 5,100 | 223,900 |
| 2000/05/30 | 6,640 | 6,750 | 5,910 | 6,100 | 449,600 |
| 2000/05/29 | 6,600 | 6,950 | 6,600 | 6,840 | 155,200 |
| 2000/05/26 | 7,100 | 7,280 | 6,510 | 7,000 | 366,900 |
| 2000/05/25 | 7,870 | 7,870 | 7,100 | 7,400 | 441,400 |
| 2000/05/24 | 7,100 | 7,550 | 6,600 | 7,470 | 656,300 |
| 2000/05/23 | 6,400 | 7,400 | 5,800 | 7,200 | 1,251,700 |
| 2000/05/22 | 6,500 | 6,500 | 6,500 | 6,500 | 70,700 |
| 2000/05/19 | 7,500 | 7,500 | 7,500 | 7,500 | 107,200 |
| 2000/05/18 | 9,000 | 9,000 | 8,500 | 8,500 | 352,900 |
| 2000/05/17 | 11,210 | 11,500 | 9,420 | 9,500 | 751,400 |
| 2000/05/16 | 11,850 | 12,000 | 11,000 | 11,040 | 272,200 |
| 2000/05/15 | 11,400 | 11,800 | 10,720 | 11,450 | 468,300 |
| 2000/05/12 | 10,800 | 10,800 | 10,310 | 10,800 | 399,300 |
| 2000/05/11 | 10,000 | 10,790 | 9,600 | 9,800 | 736,700 |
| 2000/05/10 | 11,400 | 12,010 | 11,000 | 11,000 | 789,500 |
| 2000/05/09 | 13,800 | 14,250 | 13,000 | 13,000 | 441,900 |
| 2000/05/08 | 17,000 | 17,790 | 14,910 | 15,000 | 630,900 |
| 2000/05/02 | 17,700 | 18,500 | 16,310 | 16,800 | 994,100 |
| 2000/05/01 | 15,800 | 17,380 | 14,090 | 17,300 | 1,376,400 |
| 2000/04/28 | 11,800 | 15,800 | 11,800 | 15,600 | 3,415,400 |
| 2000/04/27 | 13,800 | 13,800 | 13,800 | 13,800 | 12,500 |
| 2000/04/26 | 15,800 | 15,800 | 15,800 | 15,800 | 14,400 |
| 2000/04/24 | 19,800 | 21,000 | 19,800 | 19,800 | 1,256,500 |
| 2000/04/21 | 21,800 | 21,800 | 21,800 | 21,800 | 18,800 |
| 2000/04/18 | 27,800 | 27,800 | 27,800 | 27,800 | 19,100 |
| 2000/04/12 | 39,800 | 39,800 | 39,800 | 39,800 | 11,800 |
| 2000/04/10 | 45,800 | 45,800 | 45,800 | 45,800 | 17,700 |
| 2000/03/30 | 78,800 | 78,800 | 78,800 | 78,800 | 53,300 |
| 2000/03/29 | 73,300 | 73,800 | 72,300 | 73,800 | 223,100 |
| 2000/03/28 | 68,800 | 68,800 | 68,800 | 68,800 | 121,500 |
| 2000/03/27 | 73,800 | 73,800 | 73,800 | 73,800 | 20,600 |
| 2000/03/24 | 80,300 | 81,300 | 78,800 | 78,800 | 159,900 |
| 2000/03/23 | 89,100 | 89,500 | 83,800 | 83,800 | 186,600 |
| 2000/03/22 | 114,000 | 115,000 | 88,800 | 88,800 | 431,700 |
| 2000/03/21 | 104,000 | 104,000 | 103,000 | 104,000 | 230,700 |
| 2000/03/17 | 98,500 | 98,500 | 98,500 | 98,500 | 28,400 |
| 2000/03/16 | 93,500 | 93,500 | 92,500 | 93,500 | 247,800 |
| 2000/03/15 | 78,500 | 88,500 | 78,500 | 88,500 | 910,100 |
| 2000/03/14 | 83,500 | 83,500 | 83,500 | 83,500 | 19,600 |
| 2000/03/13 | 88,500 | 88,500 | 88,500 | 88,500 | 69,800 |
| 2000/03/10 | 120,000 | 131,000 | 94,000 | 94,000 | 594,700 |
| 2000/03/09 | 135,000 | 137,000 | 109,000 | 125,000 | 663,400 |
| 2000/03/08 | 144,000 | 147,000 | 132,000 | 139,000 | 358,700 |
| 2000/03/07 | 126,000 | 154,000 | 126,000 | 154,000 | 390,200 |
| 2000/03/06 | 188,000 | 191,000 | 139,000 | 141,000 | 309,900 |
| 2000/03/03 | 191,000 | 193,000 | 173,000 | 178,000 | 139,200 |
| 2000/03/02 | 200,000 | 203,000 | 187,000 | 196,000 | 97,400 |
| 2000/03/01 | 213,000 | 215,000 | 195,000 | 198,000 | 90,800 |
| 2000/02/29 | 215,000 | 218,000 | 201,000 | 209,000 | 80,700 |
| 2000/02/28 | 213,000 | 221,000 | 213,000 | 217,000 | 71,200 |
| 2000/02/25 | 215,000 | 224,000 | 205,000 | 218,000 | 98,600 |
| 2000/02/24 | 210,000 | 215,000 | 207,000 | 210,000 | 73,700 |
| 2000/02/23 | 205,000 | 208,000 | 194,000 | 200,000 | 138,500 |
| 2000/02/22 | 221,000 | 223,000 | 203,000 | 210,000 | 121,200 |
| 2000/02/21 | 220,000 | 225,000 | 216,000 | 217,000 | 139,400 |
| 2000/02/18 | 230,000 | 231,000 | 222,000 | 225,000 | 179,400 |
| 2000/02/17 | 218,000 | 225,000 | 210,000 | 225,000 | 115,500 |
| 2000/02/16 | 216,000 | 218,000 | 198,000 | 215,000 | 155,300 |
| 2000/02/15 | 232,000 | 241,000 | 201,000 | 201,000 | 332,700 |
| 2000/02/14 | 218,000 | 230,000 | 216,000 | 230,000 | 350,900 |
| 2000/02/10 | 212,000 | 221,000 | 211,000 | 213,000 | 192,600 |
| 2000/02/09 | 216,000 | 218,000 | 209,000 | 217,000 | 156,300 |
| 2000/02/08 | 218,000 | 220,000 | 210,000 | 211,000 | 176,700 |
| 2000/02/07 | 224,000 | 225,000 | 212,000 | 217,000 | 318,400 |
| 2000/02/04 | 200,000 | 220,000 | 197,000 | 219,000 | 535,100 |
| 2000/02/03 | 187,000 | 194,000 | 184,000 | 194,000 | 148,300 |
| 2000/02/02 | 193,000 | 193,000 | 186,000 | 186,000 | 136,800 |
| 2000/02/01 | 193,000 | 194,000 | 184,000 | 188,000 | 134,800 |
| 2000/01/31 | 184,000 | 195,000 | 184,000 | 188,000 | 182,300 |
| 2000/01/28 | 184,000 | 192,000 | 180,000 | 189,000 | 228,800 |
| 2000/01/27 | 181,000 | 181,000 | 175,000 | 179,000 | 74,000 |
| 2000/01/26 | 169,000 | 177,000 | 168,000 | 177,000 | 124,300 |
| 2000/01/25 | 159,000 | 168,000 | 159,000 | 167,000 | 90,200 |
| 2000/01/24 | 161,000 | 172,000 | 159,000 | 169,000 | 119,700 |
| 2000/01/21 | 157,000 | 161,000 | 156,000 | 159,000 | 96,800 |
| 2000/01/20 | 156,000 | 166,000 | 155,000 | 159,000 | 104,700 |
| 2000/01/19 | 173,000 | 174,000 | 158,000 | 161,000 | 135,000 |
| 2000/01/18 | 179,000 | 181,000 | 174,000 | 175,000 | 83,900 |
| 2000/01/17 | 179,000 | 186,000 | 174,000 | 180,000 | 139,000 |
| 2000/01/14 | 185,000 | 185,000 | 165,000 | 169,000 | 159,000 |
| 2000/01/13 | 174,000 | 184,000 | 172,000 | 179,000 | 119,500 |
| 2000/01/12 | 176,000 | 185,000 | 175,000 | 178,000 | 168,200 |
| 2000/01/11 | 184,000 | 188,000 | 176,000 | 186,000 | 282,900 |
| 2000/01/07 | 137,000 | 161,000 | 137,000 | 154,000 | 260,100 |
| 2000/01/06 | 170,000 | 171,000 | 147,000 | 147,000 | 218,200 |
| 2000/01/05 | 154,000 | 173,000 | 154,000 | 167,000 | 307,600 |
| 2000/01/04 | 210,000 | 211,000 | 185,000 | 189,000 | 111,000 |