明光ネットワークジャパン(4668)の株価時系列情報
明光ネットワークジャパン(4668)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,949 | 1,950 | 1,939 | 1,939 | 4,100 |
| 2003/12/29 | 1,949 | 1,949 | 1,920 | 1,948 | 3,000 |
| 2003/12/26 | 1,893 | 1,930 | 1,893 | 1,920 | 4,200 |
| 2003/12/25 | 1,930 | 1,930 | 1,900 | 1,915 | 9,700 |
| 2003/12/24 | 1,900 | 1,901 | 1,900 | 1,900 | 4,500 |
| 2003/12/22 | 1,900 | 1,910 | 1,871 | 1,900 | 11,200 |
| 2003/12/19 | 1,880 | 1,890 | 1,875 | 1,890 | 1,900 |
| 2003/12/18 | 1,889 | 1,889 | 1,860 | 1,888 | 6,200 |
| 2003/12/17 | 1,900 | 1,900 | 1,881 | 1,900 | 2,800 |
| 2003/12/16 | 1,919 | 1,930 | 1,887 | 1,930 | 4,600 |
| 2003/12/15 | 1,900 | 1,940 | 1,900 | 1,919 | 4,600 |
| 2003/12/12 | 1,881 | 1,900 | 1,875 | 1,885 | 6,400 |
| 2003/12/11 | 1,851 | 1,900 | 1,851 | 1,880 | 8,800 |
| 2003/12/10 | 1,905 | 1,905 | 1,840 | 1,870 | 18,100 |
| 2003/12/09 | 1,902 | 1,910 | 1,902 | 1,910 | 7,200 |
| 2003/12/08 | 1,935 | 1,935 | 1,902 | 1,906 | 12,400 |
| 2003/12/05 | 1,953 | 1,953 | 1,930 | 1,935 | 6,600 |
| 2003/12/04 | 1,922 | 1,950 | 1,922 | 1,949 | 5,300 |
| 2003/12/03 | 1,975 | 1,975 | 1,902 | 1,913 | 7,900 |
| 2003/12/02 | 1,902 | 1,990 | 1,902 | 1,980 | 11,600 |
| 2003/12/01 | 1,930 | 1,930 | 1,900 | 1,919 | 7,300 |
| 2003/11/28 | 1,890 | 1,940 | 1,860 | 1,930 | 37,100 |
| 2003/11/27 | 1,900 | 1,950 | 1,860 | 1,860 | 14,600 |
| 2003/11/26 | 1,865 | 1,980 | 1,860 | 1,930 | 6,500 |
| 2003/11/25 | 1,862 | 1,880 | 1,853 | 1,865 | 8,200 |
| 2003/11/21 | 1,841 | 1,882 | 1,837 | 1,882 | 15,800 |
| 2003/11/20 | 1,821 | 1,868 | 1,821 | 1,868 | 10,000 |
| 2003/11/19 | 1,900 | 1,900 | 1,840 | 1,840 | 9,200 |
| 2003/11/18 | 1,870 | 1,880 | 1,795 | 1,870 | 38,400 |
| 2003/11/17 | 1,950 | 1,950 | 1,890 | 1,898 | 40,800 |
| 2003/11/14 | 2,020 | 2,030 | 2,000 | 2,000 | 15,500 |
| 2003/11/13 | 2,000 | 2,045 | 1,970 | 2,040 | 25,500 |
| 2003/11/12 | 1,950 | 2,020 | 1,950 | 2,010 | 27,800 |
| 2003/11/11 | 1,980 | 2,000 | 1,890 | 1,965 | 54,200 |
| 2003/11/10 | 1,941 | 1,990 | 1,938 | 1,950 | 27,100 |
| 2003/11/07 | 2,000 | 2,000 | 1,905 | 1,930 | 28,600 |
| 2003/11/06 | 2,050 | 2,090 | 2,000 | 2,010 | 21,900 |
| 2003/11/05 | 2,110 | 2,110 | 2,035 | 2,070 | 33,300 |
| 2003/11/04 | 2,130 | 2,130 | 2,070 | 2,100 | 32,600 |
| 2003/10/31 | 2,000 | 2,100 | 1,990 | 2,070 | 46,400 |
| 2003/10/30 | 1,960 | 1,980 | 1,935 | 1,975 | 28,100 |
| 2003/10/29 | 1,999 | 2,000 | 1,950 | 2,000 | 42,100 |
| 2003/10/28 | 1,950 | 2,100 | 1,932 | 2,020 | 100,600 |
| 2003/10/27 | 1,851 | 1,963 | 1,851 | 1,929 | 79,300 |
| 2003/10/24 | 1,725 | 1,850 | 1,725 | 1,850 | 90,100 |
| 2003/10/23 | 1,740 | 1,789 | 1,725 | 1,730 | 54,300 |
| 2003/10/22 | 1,750 | 1,857 | 1,720 | 1,790 | 121,900 |
| 2003/10/21 | 1,801 | 1,810 | 1,729 | 1,760 | 48,600 |
| 2003/10/20 | 1,777 | 1,850 | 1,730 | 1,810 | 71,500 |
| 2003/10/17 | 1,831 | 1,831 | 1,760 | 1,782 | 56,700 |
| 2003/10/16 | 1,670 | 1,840 | 1,665 | 1,801 | 163,200 |
| 2003/10/15 | 1,685 | 1,725 | 1,639 | 1,675 | 207,600 |
| 2003/10/14 | 1,497 | 1,685 | 1,485 | 1,685 | 186,500 |
| 2003/10/10 | 1,420 | 1,490 | 1,420 | 1,485 | 87,400 |
| 2003/10/09 | 1,470 | 1,479 | 1,351 | 1,406 | 80,500 |
| 2003/10/08 | 1,458 | 1,499 | 1,420 | 1,449 | 161,800 |
| 2003/10/07 | 1,301 | 1,460 | 1,299 | 1,410 | 211,000 |
| 2003/10/06 | 1,222 | 1,280 | 1,222 | 1,261 | 76,400 |
| 2003/10/03 | 1,200 | 1,215 | 1,199 | 1,210 | 57,000 |
| 2003/10/02 | 1,180 | 1,210 | 1,180 | 1,200 | 58,400 |
| 2003/10/01 | 1,160 | 1,180 | 1,158 | 1,170 | 82,000 |
| 2003/09/30 | 1,135 | 1,168 | 1,135 | 1,160 | 30,400 |
| 2003/09/29 | 1,120 | 1,140 | 1,120 | 1,135 | 18,500 |
| 2003/09/26 | 1,111 | 1,120 | 1,110 | 1,120 | 24,700 |
| 2003/09/25 | 1,110 | 1,112 | 1,109 | 1,111 | 20,300 |
| 2003/09/24 | 1,110 | 1,115 | 1,080 | 1,112 | 29,100 |
| 2003/09/22 | 1,098 | 1,128 | 1,095 | 1,110 | 27,700 |
| 2003/09/19 | 1,087 | 1,092 | 1,087 | 1,091 | 56,200 |
| 2003/09/18 | 1,070 | 1,089 | 1,070 | 1,087 | 19,700 |
| 2003/09/17 | 1,050 | 1,079 | 1,045 | 1,069 | 21,200 |
| 2003/09/16 | 1,050 | 1,050 | 1,022 | 1,040 | 20,400 |
| 2003/09/12 | 1,041 | 1,045 | 1,033 | 1,042 | 12,500 |
| 2003/09/11 | 1,060 | 1,070 | 1,025 | 1,025 | 31,800 |
| 2003/09/10 | 1,083 | 1,083 | 1,059 | 1,062 | 18,400 |
| 2003/09/09 | 1,085 | 1,085 | 1,070 | 1,070 | 4,900 |
| 2003/09/08 | 1,072 | 1,085 | 1,070 | 1,085 | 6,400 |
| 2003/09/05 | 1,085 | 1,085 | 1,068 | 1,068 | 7,700 |
| 2003/09/04 | 1,063 | 1,083 | 1,055 | 1,083 | 5,700 |
| 2003/09/03 | 1,055 | 1,070 | 1,052 | 1,061 | 8,700 |
| 2003/09/02 | 1,085 | 1,086 | 1,061 | 1,061 | 13,900 |
| 2003/09/01 | 1,124 | 1,124 | 1,082 | 1,082 | 10,700 |
| 2003/08/29 | 1,090 | 1,110 | 1,080 | 1,098 | 10,200 |
| 2003/08/28 | 1,100 | 1,105 | 1,071 | 1,085 | 7,200 |
| 2003/08/27 | 1,110 | 1,119 | 1,080 | 1,100 | 12,000 |
| 2003/08/26 | 1,105 | 1,125 | 1,105 | 1,105 | 5,800 |
| 2003/08/25 | 1,115 | 1,150 | 1,115 | 1,140 | 7,200 |
| 2003/08/22 | 1,130 | 1,140 | 1,106 | 1,130 | 13,500 |
| 2003/08/21 | 1,130 | 1,140 | 1,101 | 1,130 | 9,600 |
| 2003/08/20 | 1,093 | 1,110 | 1,093 | 1,110 | 10,800 |
| 2003/08/19 | 1,088 | 1,101 | 1,085 | 1,092 | 20,300 |
| 2003/08/18 | 1,100 | 1,100 | 1,080 | 1,088 | 13,400 |
| 2003/08/15 | 1,100 | 1,100 | 1,090 | 1,095 | 5,100 |
| 2003/08/14 | 1,095 | 1,100 | 1,085 | 1,090 | 5,400 |
| 2003/08/13 | 1,081 | 1,118 | 1,081 | 1,100 | 10,300 |
| 2003/08/12 | 1,100 | 1,100 | 1,065 | 1,075 | 13,900 |
| 2003/08/11 | 1,130 | 1,130 | 1,080 | 1,100 | 12,400 |
| 2003/08/08 | 1,140 | 1,140 | 1,105 | 1,120 | 19,400 |
| 2003/08/07 | 1,145 | 1,153 | 1,130 | 1,134 | 20,900 |
| 2003/08/06 | 1,150 | 1,150 | 1,100 | 1,105 | 19,500 |