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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,128 | 1,138 | 1,119 | 1,125 | 135,700 |
| 2013/12/27 | 1,093 | 1,113 | 1,093 | 1,113 | 156,900 |
| 2013/12/26 | 1,085 | 1,092 | 1,076 | 1,090 | 89,400 |
| 2013/12/25 | 1,076 | 1,078 | 1,069 | 1,071 | 105,100 |
| 2013/12/24 | 1,084 | 1,086 | 1,072 | 1,075 | 119,400 |
| 2013/12/20 | 1,066 | 1,085 | 1,065 | 1,082 | 140,400 |
| 2013/12/19 | 1,069 | 1,072 | 1,055 | 1,057 | 151,800 |
| 2013/12/18 | 1,065 | 1,072 | 1,059 | 1,069 | 143,300 |
| 2013/12/17 | 1,072 | 1,081 | 1,071 | 1,077 | 126,600 |
| 2013/12/16 | 1,061 | 1,069 | 1,055 | 1,064 | 128,200 |
| 2013/12/13 | 1,071 | 1,073 | 1,050 | 1,053 | 142,600 |
| 2013/12/12 | 1,080 | 1,080 | 1,059 | 1,072 | 216,200 |
| 2013/12/11 | 1,076 | 1,082 | 1,074 | 1,080 | 67,100 |
| 2013/12/10 | 1,075 | 1,082 | 1,065 | 1,082 | 152,600 |
| 2013/12/09 | 1,044 | 1,069 | 1,041 | 1,069 | 117,700 |
| 2013/12/06 | 1,037 | 1,037 | 1,026 | 1,033 | 91,000 |
| 2013/12/05 | 1,043 | 1,049 | 1,040 | 1,041 | 67,000 |
| 2013/12/04 | 1,052 | 1,054 | 1,040 | 1,045 | 99,500 |
| 2013/12/03 | 1,065 | 1,065 | 1,054 | 1,056 | 84,900 |
| 2013/12/02 | 1,060 | 1,069 | 1,058 | 1,061 | 93,200 |
| 2013/11/29 | 1,061 | 1,062 | 1,046 | 1,057 | 116,800 |
| 2013/11/28 | 1,068 | 1,073 | 1,058 | 1,061 | 125,200 |
| 2013/11/27 | 1,076 | 1,077 | 1,066 | 1,068 | 98,500 |
| 2013/11/26 | 1,071 | 1,079 | 1,071 | 1,076 | 171,900 |
| 2013/11/25 | 1,066 | 1,073 | 1,064 | 1,066 | 93,700 |
| 2013/11/22 | 1,072 | 1,079 | 1,061 | 1,068 | 130,000 |
| 2013/11/21 | 1,077 | 1,080 | 1,069 | 1,073 | 123,500 |
| 2013/11/20 | 1,081 | 1,086 | 1,078 | 1,078 | 81,300 |
| 2013/11/19 | 1,085 | 1,088 | 1,078 | 1,079 | 143,100 |
| 2013/11/18 | 1,087 | 1,096 | 1,084 | 1,089 | 178,500 |
| 2013/11/15 | 1,085 | 1,089 | 1,079 | 1,085 | 400,000 |
| 2013/11/14 | 1,076 | 1,085 | 1,076 | 1,080 | 917,100 |
| 2013/11/13 | 1,077 | 1,079 | 1,070 | 1,074 | 186,600 |
| 2013/11/12 | 1,085 | 1,085 | 1,068 | 1,080 | 175,800 |
| 2013/11/11 | 1,081 | 1,094 | 1,081 | 1,087 | 158,700 |
| 2013/11/08 | 1,084 | 1,090 | 1,080 | 1,080 | 359,100 |
| 2013/11/07 | 1,100 | 1,100 | 1,087 | 1,089 | 561,900 |
| 2013/11/06 | 1,089 | 1,140 | 1,088 | 1,114 | 442,600 |
| 2013/11/05 | 1,095 | 1,118 | 1,094 | 1,099 | 195,400 |
| 2013/11/01 | 1,127 | 1,128 | 1,090 | 1,095 | 242,200 |
| 2013/10/31 | 1,144 | 1,146 | 1,132 | 1,132 | 152,000 |
| 2013/10/30 | 1,149 | 1,155 | 1,142 | 1,143 | 110,500 |
| 2013/10/29 | 1,141 | 1,168 | 1,141 | 1,152 | 224,100 |
| 2013/10/28 | 1,231 | 1,231 | 1,223 | 1,231 | 22,800 |
| 2013/10/25 | 1,237 | 1,237 | 1,220 | 1,232 | 24,100 |
| 2013/10/24 | 1,218 | 1,237 | 1,218 | 1,233 | 44,100 |
| 2013/10/23 | 1,215 | 1,234 | 1,215 | 1,219 | 42,800 |
| 2013/10/22 | 1,202 | 1,215 | 1,199 | 1,214 | 25,800 |
| 2013/10/21 | 1,199 | 1,211 | 1,195 | 1,199 | 35,800 |
| 2013/10/18 | 1,203 | 1,209 | 1,195 | 1,201 | 35,900 |
| 2013/10/17 | 1,200 | 1,203 | 1,192 | 1,203 | 43,700 |
| 2013/10/16 | 1,214 | 1,215 | 1,194 | 1,196 | 39,500 |
| 2013/10/15 | 1,189 | 1,219 | 1,188 | 1,215 | 61,700 |
| 2013/10/11 | 1,134 | 1,180 | 1,129 | 1,174 | 63,300 |
| 2013/10/10 | 1,137 | 1,137 | 1,127 | 1,132 | 76,200 |
| 2013/10/09 | 1,141 | 1,141 | 1,126 | 1,132 | 50,800 |
| 2013/10/08 | 1,143 | 1,147 | 1,135 | 1,141 | 31,600 |
| 2013/10/07 | 1,162 | 1,170 | 1,150 | 1,150 | 48,600 |
| 2013/10/04 | 1,170 | 1,179 | 1,158 | 1,171 | 34,100 |
| 2013/10/03 | 1,178 | 1,190 | 1,173 | 1,177 | 53,300 |
| 2013/10/02 | 1,211 | 1,211 | 1,173 | 1,178 | 52,300 |
| 2013/10/01 | 1,228 | 1,228 | 1,215 | 1,215 | 25,400 |
| 2013/09/30 | 1,221 | 1,240 | 1,210 | 1,240 | 53,300 |
| 2013/09/27 | 1,205 | 1,234 | 1,198 | 1,233 | 55,300 |
| 2013/09/26 | 1,198 | 1,213 | 1,186 | 1,213 | 22,100 |
| 2013/09/25 | 1,215 | 1,215 | 1,199 | 1,208 | 20,600 |
| 2013/09/24 | 1,221 | 1,221 | 1,201 | 1,214 | 51,400 |
| 2013/09/20 | 1,219 | 1,226 | 1,213 | 1,219 | 41,000 |
| 2013/09/19 | 1,197 | 1,212 | 1,195 | 1,212 | 41,800 |
| 2013/09/18 | 1,199 | 1,202 | 1,191 | 1,197 | 18,600 |
| 2013/09/17 | 1,192 | 1,201 | 1,186 | 1,196 | 29,000 |
| 2013/09/13 | 1,200 | 1,205 | 1,183 | 1,197 | 51,100 |
| 2013/09/12 | 1,191 | 1,199 | 1,185 | 1,199 | 33,200 |
| 2013/09/11 | 1,195 | 1,199 | 1,180 | 1,185 | 40,100 |
| 2013/09/10 | 1,183 | 1,199 | 1,179 | 1,191 | 44,400 |
| 2013/09/09 | 1,178 | 1,183 | 1,165 | 1,182 | 45,100 |
| 2013/09/06 | 1,167 | 1,171 | 1,153 | 1,165 | 53,900 |
| 2013/09/05 | 1,165 | 1,169 | 1,154 | 1,161 | 45,100 |
| 2013/09/04 | 1,152 | 1,158 | 1,146 | 1,156 | 35,400 |
| 2013/09/03 | 1,140 | 1,160 | 1,140 | 1,153 | 37,100 |
| 2013/09/02 | 1,144 | 1,146 | 1,131 | 1,140 | 44,900 |
| 2013/08/30 | 1,169 | 1,179 | 1,145 | 1,146 | 64,900 |
| 2013/08/29 | 1,162 | 1,189 | 1,158 | 1,168 | 55,000 |
| 2013/08/28 | 1,141 | 1,177 | 1,141 | 1,165 | 209,300 |
| 2013/08/27 | 1,250 | 1,253 | 1,235 | 1,236 | 491,400 |
| 2013/08/26 | 1,261 | 1,264 | 1,257 | 1,257 | 101,800 |
| 2013/08/23 | 1,255 | 1,266 | 1,250 | 1,256 | 44,000 |
| 2013/08/22 | 1,243 | 1,271 | 1,241 | 1,250 | 64,900 |
| 2013/08/21 | 1,253 | 1,258 | 1,240 | 1,245 | 63,600 |
| 2013/08/20 | 1,265 | 1,266 | 1,253 | 1,253 | 47,200 |
| 2013/08/19 | 1,260 | 1,265 | 1,255 | 1,264 | 26,000 |
| 2013/08/16 | 1,246 | 1,263 | 1,243 | 1,252 | 38,400 |
| 2013/08/15 | 1,261 | 1,261 | 1,246 | 1,253 | 42,100 |
| 2013/08/14 | 1,243 | 1,261 | 1,240 | 1,261 | 51,000 |
| 2013/08/13 | 1,223 | 1,242 | 1,222 | 1,242 | 41,000 |
| 2013/08/12 | 1,242 | 1,248 | 1,210 | 1,218 | 109,000 |
| 2013/08/09 | 1,261 | 1,264 | 1,240 | 1,243 | 85,900 |
| 2013/08/08 | 1,272 | 1,283 | 1,260 | 1,260 | 54,500 |
| 2013/08/07 | 1,288 | 1,290 | 1,274 | 1,274 | 57,600 |
| 2013/08/06 | 1,298 | 1,299 | 1,275 | 1,298 | 69,200 |
| 2013/08/05 | 1,299 | 1,313 | 1,290 | 1,299 | 64,100 |
| 2013/08/02 | 1,265 | 1,288 | 1,255 | 1,286 | 79,500 |
| 2013/08/01 | 1,259 | 1,264 | 1,242 | 1,256 | 52,900 |
| 2013/07/31 | 1,241 | 1,262 | 1,231 | 1,245 | 94,800 |
| 2013/07/30 | 1,240 | 1,243 | 1,226 | 1,231 | 112,000 |
| 2013/07/29 | 1,279 | 1,279 | 1,246 | 1,246 | 74,300 |
| 2013/07/26 | 1,280 | 1,280 | 1,256 | 1,259 | 96,900 |
| 2013/07/25 | 1,302 | 1,304 | 1,280 | 1,281 | 73,500 |
| 2013/07/24 | 1,300 | 1,300 | 1,290 | 1,295 | 42,700 |
| 2013/07/23 | 1,293 | 1,314 | 1,287 | 1,296 | 81,500 |
| 2013/07/22 | 1,302 | 1,303 | 1,280 | 1,287 | 62,200 |
| 2013/07/19 | 1,319 | 1,323 | 1,272 | 1,279 | 162,900 |
| 2013/07/18 | 1,328 | 1,331 | 1,312 | 1,322 | 63,800 |
| 2013/07/17 | 1,330 | 1,343 | 1,316 | 1,338 | 38,700 |
| 2013/07/16 | 1,353 | 1,356 | 1,338 | 1,338 | 35,300 |
| 2013/07/12 | 1,350 | 1,354 | 1,333 | 1,345 | 36,600 |
| 2013/07/11 | 1,354 | 1,360 | 1,333 | 1,350 | 40,700 |
| 2013/07/10 | 1,354 | 1,363 | 1,343 | 1,355 | 60,800 |
| 2013/07/09 | 1,366 | 1,374 | 1,354 | 1,372 | 37,300 |
| 2013/07/08 | 1,369 | 1,369 | 1,351 | 1,351 | 46,300 |
| 2013/07/05 | 1,353 | 1,354 | 1,345 | 1,351 | 23,800 |
| 2013/07/04 | 1,337 | 1,359 | 1,333 | 1,337 | 42,600 |
| 2013/07/03 | 1,350 | 1,354 | 1,331 | 1,341 | 59,500 |
| 2013/07/02 | 1,370 | 1,370 | 1,339 | 1,352 | 57,200 |
| 2013/07/01 | 1,308 | 1,348 | 1,301 | 1,347 | 52,900 |
| 2013/06/28 | 1,238 | 1,301 | 1,234 | 1,301 | 140,500 |
| 2013/06/27 | 1,249 | 1,260 | 1,208 | 1,215 | 78,300 |
| 2013/06/26 | 1,276 | 1,279 | 1,240 | 1,240 | 63,100 |
| 2013/06/25 | 1,212 | 1,260 | 1,212 | 1,249 | 98,000 |
| 2013/06/24 | 1,219 | 1,256 | 1,215 | 1,248 | 52,300 |
| 2013/06/21 | 1,207 | 1,209 | 1,190 | 1,196 | 89,700 |
| 2013/06/20 | 1,218 | 1,238 | 1,202 | 1,218 | 85,900 |
| 2013/06/19 | 1,224 | 1,234 | 1,190 | 1,192 | 78,600 |
| 2013/06/18 | 1,202 | 1,240 | 1,202 | 1,220 | 81,300 |
| 2013/06/17 | 1,175 | 1,207 | 1,175 | 1,201 | 60,700 |
| 2013/06/14 | 1,181 | 1,194 | 1,167 | 1,174 | 96,300 |
| 2013/06/13 | 1,165 | 1,175 | 1,140 | 1,147 | 85,500 |
| 2013/06/12 | 1,173 | 1,199 | 1,145 | 1,188 | 55,900 |
| 2013/06/11 | 1,200 | 1,219 | 1,180 | 1,192 | 67,400 |
| 2013/06/10 | 1,147 | 1,229 | 1,142 | 1,191 | 131,800 |
| 2013/06/07 | 1,144 | 1,149 | 1,100 | 1,117 | 100,700 |
| 2013/06/06 | 1,185 | 1,199 | 1,157 | 1,176 | 84,400 |
| 2013/06/05 | 1,226 | 1,252 | 1,197 | 1,197 | 142,900 |
| 2013/06/04 | 1,211 | 1,234 | 1,202 | 1,228 | 120,500 |
| 2013/06/03 | 1,254 | 1,272 | 1,215 | 1,218 | 82,900 |
| 2013/05/31 | 1,286 | 1,311 | 1,240 | 1,267 | 245,000 |
| 2013/05/30 | 1,309 | 1,317 | 1,272 | 1,281 | 109,400 |
| 2013/05/29 | 1,257 | 1,333 | 1,250 | 1,317 | 101,400 |
| 2013/05/28 | 1,252 | 1,277 | 1,220 | 1,227 | 100,700 |
| 2013/05/27 | 1,300 | 1,301 | 1,250 | 1,270 | 83,600 |
| 2013/05/24 | 1,305 | 1,338 | 1,284 | 1,315 | 90,600 |
| 2013/05/23 | 1,375 | 1,384 | 1,301 | 1,308 | 113,800 |
| 2013/05/22 | 1,374 | 1,384 | 1,348 | 1,373 | 57,300 |
| 2013/05/21 | 1,415 | 1,415 | 1,368 | 1,374 | 79,300 |
| 2013/05/20 | 1,424 | 1,428 | 1,403 | 1,409 | 80,700 |
| 2013/05/17 | 1,395 | 1,423 | 1,367 | 1,417 | 148,900 |
| 2013/05/16 | 1,414 | 1,414 | 1,319 | 1,380 | 157,100 |
| 2013/05/15 | 1,417 | 1,420 | 1,383 | 1,400 | 80,200 |
| 2013/05/14 | 1,425 | 1,425 | 1,411 | 1,417 | 37,500 |
| 2013/05/13 | 1,434 | 1,434 | 1,402 | 1,411 | 52,000 |
| 2013/05/10 | 1,397 | 1,423 | 1,381 | 1,422 | 115,300 |
| 2013/05/09 | 1,398 | 1,407 | 1,375 | 1,378 | 91,800 |
| 2013/05/08 | 1,412 | 1,424 | 1,385 | 1,396 | 145,100 |
| 2013/05/07 | 1,419 | 1,428 | 1,401 | 1,412 | 66,200 |
| 2013/05/02 | 1,358 | 1,399 | 1,358 | 1,396 | 62,900 |
| 2013/05/01 | 1,360 | 1,370 | 1,353 | 1,359 | 76,600 |
| 2013/04/30 | 1,350 | 1,360 | 1,350 | 1,352 | 93,800 |
| 2013/04/26 | 1,382 | 1,383 | 1,350 | 1,361 | 111,700 |
| 2013/04/25 | 1,406 | 1,410 | 1,367 | 1,373 | 131,600 |
| 2013/04/24 | 1,430 | 1,438 | 1,403 | 1,410 | 55,100 |
| 2013/04/23 | 1,403 | 1,420 | 1,403 | 1,406 | 40,400 |
| 2013/04/22 | 1,361 | 1,405 | 1,361 | 1,399 | 41,000 |
| 2013/04/19 | 1,375 | 1,380 | 1,360 | 1,362 | 23,400 |
| 2013/04/18 | 1,381 | 1,388 | 1,368 | 1,369 | 51,600 |
| 2013/04/17 | 1,400 | 1,405 | 1,379 | 1,392 | 26,900 |
| 2013/04/16 | 1,390 | 1,407 | 1,370 | 1,379 | 39,800 |
| 2013/04/15 | 1,405 | 1,407 | 1,390 | 1,395 | 28,600 |
| 2013/04/12 | 1,400 | 1,421 | 1,390 | 1,407 | 56,200 |
| 2013/04/11 | 1,354 | 1,400 | 1,354 | 1,400 | 69,900 |
| 2013/04/10 | 1,336 | 1,361 | 1,333 | 1,348 | 48,400 |
| 2013/04/09 | 1,375 | 1,385 | 1,356 | 1,366 | 59,200 |
| 2013/04/08 | 1,335 | 1,375 | 1,328 | 1,375 | 85,700 |
| 2013/04/05 | 1,314 | 1,338 | 1,299 | 1,326 | 74,200 |
| 2013/04/04 | 1,225 | 1,302 | 1,224 | 1,298 | 39,000 |
| 2013/04/03 | 1,189 | 1,267 | 1,188 | 1,265 | 49,100 |
| 2013/04/02 | 1,200 | 1,207 | 1,160 | 1,187 | 124,400 |
| 2013/04/01 | 1,251 | 1,255 | 1,215 | 1,216 | 49,100 |
| 2013/03/29 | 1,300 | 1,300 | 1,251 | 1,251 | 54,100 |
| 2013/03/28 | 1,333 | 1,333 | 1,295 | 1,303 | 60,400 |
| 2013/03/27 | 1,256 | 1,343 | 1,256 | 1,336 | 48,700 |
| 2013/03/26 | 1,258 | 1,264 | 1,251 | 1,256 | 39,100 |
| 2013/03/25 | 1,260 | 1,280 | 1,252 | 1,258 | 38,000 |
| 2013/03/22 | 1,283 | 1,283 | 1,256 | 1,256 | 39,100 |
| 2013/03/21 | 1,276 | 1,294 | 1,274 | 1,276 | 55,200 |
| 2013/03/19 | 1,304 | 1,304 | 1,272 | 1,276 | 38,700 |
| 2013/03/18 | 1,295 | 1,306 | 1,270 | 1,274 | 69,400 |
| 2013/03/15 | 1,290 | 1,310 | 1,280 | 1,310 | 80,200 |
| 2013/03/14 | 1,248 | 1,271 | 1,230 | 1,264 | 52,400 |
| 2013/03/13 | 1,199 | 1,251 | 1,196 | 1,238 | 60,500 |
| 2013/03/12 | 1,234 | 1,234 | 1,188 | 1,189 | 36,300 |
| 2013/03/11 | 1,180 | 1,226 | 1,178 | 1,218 | 47,300 |
| 2013/03/08 | 1,170 | 1,185 | 1,170 | 1,172 | 65,100 |
| 2013/03/07 | 1,229 | 1,229 | 1,184 | 1,184 | 47,000 |
| 2013/03/06 | 1,166 | 1,200 | 1,165 | 1,199 | 53,600 |
| 2013/03/05 | 1,142 | 1,162 | 1,139 | 1,156 | 40,900 |
| 2013/03/04 | 1,145 | 1,150 | 1,129 | 1,129 | 45,100 |
| 2013/03/01 | 1,130 | 1,136 | 1,119 | 1,125 | 49,300 |
| 2013/02/28 | 1,140 | 1,143 | 1,121 | 1,136 | 44,700 |
| 2013/02/27 | 1,105 | 1,183 | 1,100 | 1,146 | 85,300 |
| 2013/02/26 | 1,054 | 1,091 | 1,050 | 1,091 | 65,800 |
| 2013/02/25 | 1,035 | 1,054 | 1,035 | 1,048 | 45,500 |
| 2013/02/22 | 1,042 | 1,044 | 1,032 | 1,035 | 20,800 |
| 2013/02/21 | 1,055 | 1,056 | 1,040 | 1,042 | 19,600 |
| 2013/02/20 | 1,058 | 1,063 | 1,051 | 1,053 | 24,500 |
| 2013/02/19 | 1,059 | 1,063 | 1,053 | 1,057 | 19,500 |
| 2013/02/18 | 1,022 | 1,051 | 1,022 | 1,050 | 26,400 |
| 2013/02/15 | 1,027 | 1,035 | 1,003 | 1,015 | 36,600 |
| 2013/02/14 | 1,040 | 1,042 | 1,020 | 1,026 | 27,200 |
| 2013/02/13 | 1,067 | 1,073 | 1,040 | 1,043 | 25,400 |
| 2013/02/12 | 1,076 | 1,080 | 1,066 | 1,066 | 26,300 |
| 2013/02/08 | 1,074 | 1,077 | 1,060 | 1,069 | 35,600 |
| 2013/02/07 | 1,071 | 1,080 | 1,071 | 1,072 | 37,000 |
| 2013/02/06 | 1,054 | 1,074 | 1,052 | 1,068 | 36,400 |
| 2013/02/05 | 1,052 | 1,054 | 1,041 | 1,041 | 22,100 |
| 2013/02/04 | 1,048 | 1,052 | 1,043 | 1,049 | 22,900 |
| 2013/02/01 | 1,021 | 1,038 | 1,018 | 1,038 | 51,500 |
| 2013/01/31 | 1,019 | 1,020 | 1,012 | 1,014 | 27,100 |
| 2013/01/30 | 1,013 | 1,017 | 1,011 | 1,015 | 21,100 |
| 2013/01/29 | 1,020 | 1,023 | 1,011 | 1,011 | 24,300 |
| 2013/01/28 | 1,021 | 1,025 | 1,019 | 1,020 | 22,200 |
| 2013/01/25 | 1,019 | 1,019 | 1,008 | 1,016 | 49,800 |
| 2013/01/24 | 1,009 | 1,012 | 1,001 | 1,010 | 22,500 |
| 2013/01/23 | 1,007 | 1,012 | 1,003 | 1,006 | 38,800 |
| 2013/01/22 | 1,001 | 1,007 | 1,000 | 1,001 | 31,900 |
| 2013/01/21 | 996 | 1,001 | 989 | 996 | 48,800 |
| 2013/01/18 | 978 | 989 | 978 | 988 | 33,100 |
| 2013/01/17 | 971 | 974 | 965 | 968 | 36,300 |
| 2013/01/16 | 989 | 993 | 977 | 977 | 33,500 |
| 2013/01/15 | 1,000 | 1,001 | 989 | 990 | 43,800 |
| 2013/01/11 | 1,030 | 1,031 | 982 | 996 | 113,200 |
| 2013/01/10 | 1,062 | 1,065 | 1,000 | 1,010 | 137,400 |
| 2013/01/09 | 1,000 | 1,090 | 992 | 1,061 | 262,800 |
| 2013/01/08 | 1,001 | 1,012 | 996 | 1,006 | 29,800 |
| 2013/01/07 | 1,018 | 1,018 | 990 | 993 | 37,000 |
| 2013/01/04 | 984 | 1,017 | 984 | 1,013 | 26,700 |