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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,440 | 7,450 | 7,340 | 7,360 | 61,300 |
| 2014/12/29 | 7,310 | 7,380 | 7,230 | 7,350 | 60,100 |
| 2014/12/26 | 7,370 | 7,380 | 7,270 | 7,300 | 28,000 |
| 2014/12/25 | 7,420 | 7,420 | 7,310 | 7,330 | 55,700 |
| 2014/12/24 | 7,480 | 7,500 | 7,390 | 7,430 | 77,700 |
| 2014/12/22 | 7,200 | 7,370 | 7,190 | 7,370 | 88,600 |
| 2014/12/19 | 7,220 | 7,250 | 7,120 | 7,130 | 145,100 |
| 2014/12/18 | 7,240 | 7,270 | 7,110 | 7,130 | 90,800 |
| 2014/12/17 | 7,060 | 7,210 | 7,060 | 7,120 | 97,800 |
| 2014/12/16 | 7,280 | 7,300 | 7,150 | 7,150 | 91,700 |
| 2014/12/15 | 7,330 | 7,470 | 7,300 | 7,380 | 95,500 |
| 2014/12/12 | 7,340 | 7,430 | 7,330 | 7,330 | 136,200 |
| 2014/12/11 | 7,450 | 7,480 | 7,370 | 7,420 | 74,000 |
| 2014/12/10 | 7,590 | 7,710 | 7,550 | 7,550 | 129,200 |
| 2014/12/09 | 7,710 | 7,720 | 7,540 | 7,630 | 132,400 |
| 2014/12/08 | 7,790 | 7,790 | 7,640 | 7,710 | 61,300 |
| 2014/12/05 | 7,700 | 7,750 | 7,680 | 7,700 | 43,400 |
| 2014/12/04 | 7,850 | 7,870 | 7,740 | 7,750 | 76,700 |
| 2014/12/03 | 7,830 | 7,830 | 7,730 | 7,780 | 103,500 |
| 2014/12/02 | 7,850 | 7,880 | 7,770 | 7,830 | 67,600 |
| 2014/12/01 | 7,760 | 7,800 | 7,720 | 7,770 | 51,200 |
| 2014/11/28 | 7,760 | 7,780 | 7,660 | 7,720 | 102,400 |
| 2014/11/27 | 7,740 | 7,750 | 7,660 | 7,670 | 67,700 |
| 2014/11/26 | 7,780 | 7,890 | 7,760 | 7,770 | 124,600 |
| 2014/11/25 | 7,950 | 7,950 | 7,710 | 7,730 | 242,500 |
| 2014/11/21 | 7,990 | 8,000 | 7,830 | 7,920 | 171,500 |
| 2014/11/20 | 8,100 | 8,190 | 8,050 | 8,070 | 151,500 |
| 2014/11/19 | 8,000 | 8,100 | 8,000 | 8,080 | 182,300 |
| 2014/11/18 | 7,850 | 8,000 | 7,840 | 8,000 | 134,500 |
| 2014/11/17 | 7,870 | 7,890 | 7,820 | 7,840 | 181,300 |
| 2014/11/14 | 7,810 | 7,900 | 7,780 | 7,880 | 129,600 |
| 2014/11/13 | 7,690 | 7,760 | 7,670 | 7,760 | 96,100 |
| 2014/11/12 | 7,600 | 7,720 | 7,590 | 7,670 | 290,100 |
| 2014/11/11 | 7,250 | 7,520 | 7,250 | 7,520 | 202,400 |
| 2014/11/10 | 7,100 | 7,200 | 7,050 | 7,100 | 128,700 |
| 2014/11/07 | 7,260 | 7,310 | 7,170 | 7,200 | 99,400 |
| 2014/11/06 | 7,410 | 7,460 | 7,240 | 7,260 | 94,900 |
| 2014/11/05 | 7,320 | 7,350 | 7,210 | 7,340 | 156,600 |
| 2014/11/04 | 7,620 | 7,620 | 7,310 | 7,360 | 145,200 |
| 2014/10/31 | 7,050 | 7,330 | 7,050 | 7,320 | 123,300 |
| 2014/10/30 | 7,060 | 7,100 | 7,040 | 7,040 | 76,500 |
| 2014/10/29 | 6,910 | 7,020 | 6,910 | 7,010 | 57,500 |
| 2014/10/28 | 6,880 | 6,940 | 6,830 | 6,860 | 80,000 |
| 2014/10/27 | 6,900 | 7,000 | 6,830 | 6,870 | 80,400 |
| 2014/10/24 | 6,800 | 6,920 | 6,780 | 6,890 | 148,300 |
| 2014/10/23 | 6,680 | 6,730 | 6,650 | 6,720 | 104,700 |
| 2014/10/22 | 6,670 | 6,750 | 6,660 | 6,720 | 86,800 |
| 2014/10/21 | 6,730 | 6,770 | 6,550 | 6,570 | 143,900 |
| 2014/10/20 | 6,660 | 6,730 | 6,630 | 6,710 | 172,700 |
| 2014/10/17 | 6,690 | 6,690 | 6,520 | 6,550 | 238,100 |
| 2014/10/16 | 6,750 | 6,870 | 6,700 | 6,750 | 201,400 |
| 2014/10/15 | 6,890 | 6,890 | 6,750 | 6,880 | 190,700 |
| 2014/10/14 | 6,840 | 6,960 | 6,790 | 6,900 | 174,500 |
| 2014/10/10 | 7,000 | 7,040 | 6,920 | 6,980 | 219,600 |
| 2014/10/09 | 7,280 | 7,280 | 7,120 | 7,200 | 169,000 |
| 2014/10/08 | 7,260 | 7,340 | 7,180 | 7,290 | 184,300 |
| 2014/10/07 | 7,560 | 7,600 | 7,390 | 7,390 | 165,200 |
| 2014/10/06 | 7,640 | 7,710 | 7,580 | 7,680 | 101,900 |
| 2014/10/03 | 7,410 | 7,570 | 7,410 | 7,550 | 129,900 |
| 2014/10/02 | 7,630 | 7,640 | 7,440 | 7,460 | 127,400 |
| 2014/10/01 | 7,740 | 7,790 | 7,650 | 7,670 | 159,600 |
| 2014/09/30 | 7,690 | 7,810 | 7,640 | 7,790 | 268,000 |
| 2014/09/29 | 7,580 | 7,680 | 7,490 | 7,670 | 158,700 |
| 2014/09/26 | 7,420 | 7,650 | 7,330 | 7,500 | 204,700 |
| 2014/09/25 | 7,540 | 7,600 | 7,460 | 7,500 | 141,600 |
| 2014/09/24 | 7,480 | 7,520 | 7,390 | 7,520 | 168,000 |
| 2014/09/22 | 7,530 | 7,550 | 7,420 | 7,540 | 156,100 |
| 2014/09/19 | 7,350 | 7,540 | 7,310 | 7,540 | 214,900 |
| 2014/09/18 | 7,310 | 7,370 | 7,250 | 7,290 | 147,900 |
| 2014/09/17 | 7,380 | 7,380 | 7,280 | 7,300 | 144,100 |
| 2014/09/16 | 7,230 | 7,420 | 7,210 | 7,380 | 227,700 |
| 2014/09/12 | 7,250 | 7,270 | 7,110 | 7,180 | 240,600 |
| 2014/09/11 | 7,090 | 7,280 | 7,090 | 7,240 | 292,700 |
| 2014/09/10 | 6,940 | 7,110 | 6,910 | 7,070 | 180,000 |
| 2014/09/09 | 6,920 | 6,980 | 6,900 | 6,950 | 115,600 |
| 2014/09/08 | 6,860 | 6,960 | 6,830 | 6,890 | 150,700 |
| 2014/09/05 | 6,800 | 6,870 | 6,800 | 6,810 | 166,000 |
| 2014/09/04 | 6,790 | 6,800 | 6,750 | 6,800 | 110,100 |
| 2014/09/03 | 6,840 | 6,870 | 6,710 | 6,790 | 160,200 |
| 2014/09/02 | 6,530 | 6,810 | 6,530 | 6,770 | 316,900 |
| 2014/09/01 | 6,460 | 6,550 | 6,420 | 6,530 | 141,600 |
| 2014/08/29 | 6,530 | 6,550 | 6,420 | 6,460 | 275,300 |
| 2014/08/28 | 6,580 | 6,590 | 6,510 | 6,530 | 158,700 |
| 2014/08/27 | 6,530 | 6,580 | 6,500 | 6,550 | 142,300 |
| 2014/08/26 | 6,580 | 6,620 | 6,550 | 6,580 | 182,100 |
| 2014/08/25 | 6,560 | 6,650 | 6,500 | 6,590 | 219,000 |
| 2014/08/22 | 6,630 | 6,690 | 6,540 | 6,580 | 180,200 |
| 2014/08/21 | 6,700 | 6,750 | 6,600 | 6,630 | 187,200 |
| 2014/08/20 | 6,690 | 6,930 | 6,680 | 6,740 | 279,400 |
| 2014/08/19 | 6,640 | 6,810 | 6,500 | 6,740 | 459,600 |
| 2014/08/18 | 6,880 | 6,920 | 6,570 | 6,730 | 343,100 |
| 2014/08/15 | 6,990 | 6,990 | 6,900 | 6,980 | 152,200 |
| 2014/08/14 | 7,070 | 7,090 | 6,960 | 7,010 | 149,800 |
| 2014/08/13 | 6,880 | 7,120 | 6,880 | 7,080 | 416,200 |
| 2014/08/12 | 6,690 | 6,910 | 6,580 | 6,860 | 493,100 |
| 2014/08/11 | 6,790 | 6,880 | 6,300 | 6,690 | 1,019,100 |
| 2014/08/08 | 7,470 | 7,580 | 7,040 | 7,040 | 376,400 |
| 2014/08/07 | 7,480 | 7,640 | 7,460 | 7,610 | 192,200 |
| 2014/08/06 | 7,420 | 7,440 | 7,350 | 7,430 | 94,600 |
| 2014/08/05 | 7,490 | 7,540 | 7,420 | 7,430 | 113,500 |
| 2014/08/04 | 7,510 | 7,540 | 7,450 | 7,500 | 66,000 |
| 2014/08/01 | 7,520 | 7,620 | 7,510 | 7,540 | 96,900 |
| 2014/07/31 | 7,620 | 7,660 | 7,530 | 7,620 | 130,400 |
| 2014/07/30 | 7,670 | 7,670 | 7,600 | 7,600 | 65,700 |
| 2014/07/29 | 7,620 | 7,690 | 7,570 | 7,670 | 121,200 |
| 2014/07/28 | 7,580 | 7,620 | 7,560 | 7,590 | 81,500 |
| 2014/07/25 | 7,630 | 7,630 | 7,570 | 7,610 | 114,000 |
| 2014/07/24 | 7,530 | 7,620 | 7,470 | 7,600 | 179,400 |
| 2014/07/23 | 7,600 | 7,600 | 7,500 | 7,520 | 127,100 |
| 2014/07/22 | 7,500 | 7,580 | 7,500 | 7,520 | 155,400 |
| 2014/07/18 | 7,410 | 7,450 | 7,370 | 7,400 | 153,300 |
| 2014/07/17 | 7,480 | 7,630 | 7,450 | 7,490 | 274,200 |
| 2014/07/16 | 7,280 | 7,440 | 7,270 | 7,440 | 191,500 |
| 2014/07/15 | 7,380 | 7,380 | 7,290 | 7,320 | 90,400 |
| 2014/07/14 | 7,360 | 7,370 | 7,260 | 7,320 | 56,800 |
| 2014/07/11 | 7,200 | 7,340 | 7,160 | 7,320 | 209,100 |
| 2014/07/10 | 7,430 | 7,440 | 7,260 | 7,270 | 182,200 |
| 2014/07/09 | 7,460 | 7,490 | 7,420 | 7,470 | 130,000 |
| 2014/07/08 | 7,440 | 7,530 | 7,430 | 7,500 | 157,500 |
| 2014/07/07 | 7,500 | 7,510 | 7,460 | 7,490 | 133,700 |
| 2014/07/04 | 7,490 | 7,530 | 7,450 | 7,500 | 173,800 |
| 2014/07/03 | 7,570 | 7,570 | 7,450 | 7,470 | 167,000 |
| 2014/07/02 | 7,680 | 7,680 | 7,570 | 7,590 | 166,100 |
| 2014/07/01 | 7,690 | 7,700 | 7,610 | 7,670 | 196,300 |
| 2014/06/30 | 7,680 | 7,760 | 7,550 | 7,650 | 268,200 |
| 2014/06/27 | 7,650 | 7,700 | 7,560 | 7,640 | 276,600 |
| 2014/06/26 | 7,560 | 7,630 | 7,520 | 7,610 | 297,900 |
| 2014/06/25 | 7,340 | 7,530 | 7,340 | 7,500 | 298,600 |
| 2014/06/24 | 7,400 | 7,500 | 7,400 | 7,460 | 234,300 |
| 2014/06/23 | 7,590 | 7,590 | 7,450 | 7,480 | 316,500 |
| 2014/06/20 | 7,570 | 7,610 | 7,500 | 7,610 | 225,000 |
| 2014/06/19 | 7,630 | 7,650 | 7,520 | 7,600 | 198,900 |
| 2014/06/18 | 7,640 | 7,680 | 7,570 | 7,660 | 133,000 |
| 2014/06/17 | 7,610 | 7,640 | 7,560 | 7,590 | 154,100 |
| 2014/06/16 | 7,680 | 7,700 | 7,600 | 7,610 | 135,200 |
| 2014/06/13 | 7,670 | 7,730 | 7,630 | 7,730 | 171,800 |
| 2014/06/12 | 7,760 | 7,760 | 7,590 | 7,700 | 250,300 |
| 2014/06/11 | 7,760 | 7,790 | 7,630 | 7,730 | 252,400 |
| 2014/06/10 | 7,900 | 7,950 | 7,760 | 7,800 | 181,700 |
| 2014/06/09 | 7,900 | 7,950 | 7,840 | 7,890 | 242,000 |
| 2014/06/06 | 7,950 | 8,050 | 7,770 | 7,860 | 370,600 |
| 2014/06/05 | 8,110 | 8,130 | 7,880 | 7,950 | 289,300 |
| 2014/06/04 | 8,150 | 8,150 | 8,050 | 8,120 | 243,000 |
| 2014/06/03 | 8,120 | 8,200 | 8,040 | 8,200 | 283,800 |
| 2014/06/02 | 8,100 | 8,160 | 8,020 | 8,090 | 329,800 |
| 2014/05/30 | 8,000 | 8,170 | 7,930 | 8,120 | 1,715,500 |
| 2014/05/29 | 7,980 | 8,040 | 7,860 | 7,960 | 446,000 |
| 2014/05/28 | 8,110 | 8,180 | 8,010 | 8,060 | 284,900 |
| 2014/05/27 | 8,220 | 8,350 | 8,160 | 8,240 | 241,600 |
| 2014/05/26 | 8,230 | 8,240 | 8,050 | 8,210 | 169,500 |
| 2014/05/23 | 8,280 | 8,310 | 8,070 | 8,140 | 243,300 |
| 2014/05/22 | 8,010 | 8,250 | 8,000 | 8,230 | 300,900 |
| 2014/05/21 | 8,050 | 8,100 | 7,890 | 7,980 | 312,900 |
| 2014/05/20 | 8,080 | 8,250 | 8,020 | 8,190 | 226,000 |
| 2014/05/19 | 8,370 | 8,450 | 7,720 | 8,080 | 350,000 |
| 2014/05/16 | 8,210 | 8,270 | 8,100 | 8,240 | 156,400 |
| 2014/05/15 | 8,660 | 8,660 | 8,270 | 8,340 | 371,400 |
| 2014/05/14 | 8,490 | 8,530 | 8,420 | 8,510 | 112,900 |
| 2014/05/13 | 8,670 | 8,760 | 8,420 | 8,500 | 168,200 |
| 2014/05/12 | 8,600 | 8,670 | 8,530 | 8,570 | 85,200 |
| 2014/05/09 | 8,600 | 8,700 | 8,550 | 8,600 | 145,500 |
| 2014/05/08 | 8,660 | 8,740 | 8,600 | 8,690 | 98,000 |
| 2014/05/07 | 8,730 | 8,760 | 8,570 | 8,640 | 161,600 |
| 2014/05/02 | 8,820 | 8,830 | 8,690 | 8,790 | 114,700 |
| 2014/05/01 | 8,670 | 8,830 | 8,640 | 8,820 | 151,900 |
| 2014/04/30 | 8,460 | 8,680 | 8,460 | 8,600 | 209,700 |
| 2014/04/28 | 8,380 | 8,490 | 8,320 | 8,450 | 146,600 |
| 2014/04/25 | 8,260 | 8,480 | 8,130 | 8,450 | 205,300 |
| 2014/04/24 | 8,100 | 8,270 | 8,080 | 8,190 | 153,100 |
| 2014/04/23 | 8,020 | 8,090 | 7,950 | 8,070 | 81,300 |
| 2014/04/22 | 8,050 | 8,120 | 7,940 | 7,970 | 141,800 |
| 2014/04/21 | 7,900 | 8,050 | 7,900 | 8,040 | 160,900 |
| 2014/04/18 | 8,050 | 8,060 | 7,920 | 7,970 | 167,100 |
| 2014/04/17 | 8,010 | 8,090 | 7,890 | 8,060 | 199,600 |
| 2014/04/16 | 7,610 | 8,020 | 7,600 | 8,000 | 245,500 |
| 2014/04/15 | 8,030 | 8,090 | 7,660 | 7,690 | 329,200 |
| 2014/04/14 | 8,170 | 8,240 | 8,070 | 8,090 | 160,500 |
| 2014/04/11 | 8,230 | 8,350 | 8,170 | 8,300 | 186,100 |
| 2014/04/10 | 8,250 | 8,320 | 8,210 | 8,290 | 152,100 |
| 2014/04/09 | 8,300 | 8,370 | 8,070 | 8,100 | 301,700 |
| 2014/04/08 | 8,510 | 8,600 | 8,380 | 8,390 | 144,800 |
| 2014/04/07 | 8,760 | 8,760 | 8,580 | 8,620 | 129,100 |
| 2014/04/04 | 8,780 | 8,810 | 8,670 | 8,710 | 145,100 |
| 2014/04/03 | 8,860 | 8,870 | 8,740 | 8,840 | 112,800 |
| 2014/04/02 | 8,770 | 8,880 | 8,770 | 8,810 | 145,800 |
| 2014/04/01 | 8,710 | 8,780 | 8,600 | 8,770 | 133,400 |
| 2014/03/31 | 8,700 | 8,720 | 8,560 | 8,710 | 143,600 |
| 2014/03/28 | 8,450 | 8,520 | 8,370 | 8,520 | 167,400 |
| 2014/03/27 | 8,280 | 8,350 | 8,090 | 8,340 | 249,100 |
| 2014/03/26 | 8,460 | 8,470 | 8,370 | 8,460 | 159,400 |
| 2014/03/25 | 8,480 | 8,500 | 8,320 | 8,360 | 185,100 |
| 2014/03/24 | 8,300 | 8,560 | 8,290 | 8,540 | 213,300 |
| 2014/03/20 | 8,220 | 8,270 | 8,100 | 8,270 | 308,300 |
| 2014/03/19 | 8,340 | 8,380 | 8,230 | 8,320 | 78,700 |
| 2014/03/18 | 8,340 | 8,360 | 8,220 | 8,250 | 111,200 |
| 2014/03/17 | 8,270 | 8,390 | 8,170 | 8,210 | 123,100 |
| 2014/03/14 | 8,530 | 8,580 | 8,370 | 8,390 | 162,100 |
| 2014/03/13 | 8,550 | 8,720 | 8,540 | 8,670 | 124,600 |
| 2014/03/12 | 8,570 | 8,640 | 8,520 | 8,570 | 120,200 |
| 2014/03/11 | 8,570 | 8,760 | 8,570 | 8,690 | 105,300 |
| 2014/03/10 | 8,750 | 8,850 | 8,650 | 8,650 | 116,100 |
| 2014/03/07 | 8,550 | 8,710 | 8,520 | 8,690 | 166,500 |
| 2014/03/06 | 8,380 | 8,530 | 8,360 | 8,490 | 251,500 |
| 2014/03/05 | 8,580 | 8,620 | 8,400 | 8,490 | 193,800 |
| 2014/03/04 | 8,600 | 8,610 | 8,360 | 8,440 | 277,100 |
| 2014/03/03 | 8,650 | 8,720 | 8,570 | 8,670 | 152,700 |
| 2014/02/28 | 8,880 | 8,920 | 8,710 | 8,800 | 108,100 |
| 2014/02/27 | 8,940 | 8,960 | 8,810 | 8,860 | 209,800 |
| 2014/02/26 | 9,110 | 9,160 | 8,990 | 9,020 | 163,700 |
| 2014/02/25 | 9,100 | 9,210 | 9,030 | 9,150 | 190,900 |
| 2014/02/24 | 9,030 | 9,100 | 8,940 | 9,060 | 153,000 |
| 2014/02/21 | 8,930 | 9,050 | 8,830 | 9,040 | 220,500 |
| 2014/02/20 | 8,850 | 8,960 | 8,710 | 8,740 | 136,400 |
| 2014/02/19 | 8,910 | 8,950 | 8,810 | 8,920 | 141,200 |
| 2014/02/18 | 8,570 | 8,880 | 8,520 | 8,860 | 221,800 |
| 2014/02/17 | 8,510 | 8,560 | 8,370 | 8,530 | 112,500 |
| 2014/02/14 | 8,510 | 8,610 | 8,370 | 8,470 | 165,100 |
| 2014/02/13 | 8,500 | 8,670 | 8,450 | 8,530 | 162,400 |
| 2014/02/12 | 8,680 | 8,680 | 8,130 | 8,400 | 259,500 |
| 2014/02/10 | 8,320 | 8,480 | 8,320 | 8,480 | 153,100 |
| 2014/02/07 | 8,220 | 8,250 | 8,050 | 8,150 | 190,600 |
| 2014/02/06 | 8,150 | 8,260 | 8,050 | 8,090 | 134,200 |
| 2014/02/05 | 8,220 | 8,410 | 8,080 | 8,200 | 200,700 |
| 2014/02/04 | 8,160 | 8,380 | 8,110 | 8,120 | 221,900 |
| 2014/02/03 | 8,480 | 8,650 | 8,470 | 8,490 | 176,600 |
| 2014/01/31 | 8,590 | 8,700 | 8,440 | 8,580 | 158,300 |
| 2014/01/30 | 8,510 | 8,580 | 8,410 | 8,580 | 155,500 |
| 2014/01/29 | 8,470 | 8,640 | 8,470 | 8,640 | 181,100 |
| 2014/01/28 | 8,230 | 8,740 | 8,220 | 8,430 | 243,700 |
| 2014/01/27 | 8,350 | 8,400 | 8,250 | 8,270 | 115,400 |
| 2014/01/24 | 8,620 | 8,630 | 8,540 | 8,590 | 101,200 |
| 2014/01/23 | 8,830 | 8,880 | 8,680 | 8,750 | 121,500 |
| 2014/01/22 | 8,780 | 8,840 | 8,700 | 8,810 | 135,000 |
| 2014/01/21 | 8,700 | 8,910 | 8,680 | 8,810 | 177,100 |
| 2014/01/20 | 8,770 | 8,820 | 8,630 | 8,650 | 159,800 |
| 2014/01/17 | 8,860 | 8,990 | 8,790 | 8,920 | 138,900 |
| 2014/01/16 | 8,810 | 9,080 | 8,810 | 8,890 | 302,300 |
| 2014/01/15 | 8,610 | 8,730 | 8,580 | 8,730 | 165,200 |
| 2014/01/14 | 8,690 | 8,700 | 8,500 | 8,560 | 202,300 |
| 2014/01/10 | 8,530 | 8,710 | 8,430 | 8,710 | 328,700 |
| 2014/01/09 | 8,470 | 8,530 | 8,370 | 8,520 | 293,100 |
| 2014/01/08 | 8,120 | 8,350 | 8,040 | 8,340 | 434,900 |
| 2014/01/07 | 8,050 | 8,160 | 8,000 | 8,070 | 184,600 |
| 2014/01/06 | 7,950 | 8,070 | 7,890 | 8,040 | 213,700 |