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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,385 | 1,401 | 1,381 | 1,401 | 44,200 |
| 2015/12/29 | 1,385 | 1,385 | 1,368 | 1,383 | 51,700 |
| 2015/12/28 | 1,361 | 1,383 | 1,355 | 1,381 | 48,800 |
| 2015/12/25 | 1,383 | 1,385 | 1,356 | 1,361 | 37,500 |
| 2015/12/24 | 1,400 | 1,404 | 1,378 | 1,378 | 42,700 |
| 2015/12/22 | 1,393 | 1,400 | 1,388 | 1,396 | 25,500 |
| 2015/12/21 | 1,403 | 1,409 | 1,385 | 1,393 | 71,300 |
| 2015/12/18 | 1,428 | 1,436 | 1,401 | 1,401 | 83,100 |
| 2015/12/17 | 1,428 | 1,434 | 1,414 | 1,429 | 95,900 |
| 2015/12/16 | 1,429 | 1,430 | 1,395 | 1,403 | 98,400 |
| 2015/12/15 | 1,423 | 1,437 | 1,412 | 1,415 | 113,300 |
| 2015/12/14 | 1,420 | 1,431 | 1,409 | 1,423 | 105,200 |
| 2015/12/11 | 1,400 | 1,437 | 1,400 | 1,432 | 113,800 |
| 2015/12/10 | 1,442 | 1,442 | 1,418 | 1,419 | 98,300 |
| 2015/12/09 | 1,425 | 1,442 | 1,411 | 1,442 | 86,300 |
| 2015/12/08 | 1,437 | 1,447 | 1,429 | 1,431 | 89,400 |
| 2015/12/07 | 1,432 | 1,448 | 1,432 | 1,443 | 71,100 |
| 2015/12/04 | 1,439 | 1,439 | 1,414 | 1,424 | 94,000 |
| 2015/12/03 | 1,436 | 1,444 | 1,435 | 1,444 | 60,900 |
| 2015/12/02 | 1,430 | 1,439 | 1,421 | 1,436 | 84,500 |
| 2015/12/01 | 1,400 | 1,435 | 1,400 | 1,435 | 99,700 |
| 2015/11/30 | 1,381 | 1,399 | 1,381 | 1,399 | 48,200 |
| 2015/11/27 | 1,404 | 1,407 | 1,377 | 1,380 | 94,700 |
| 2015/11/26 | 1,401 | 1,416 | 1,398 | 1,406 | 68,700 |
| 2015/11/25 | 1,431 | 1,431 | 1,409 | 1,412 | 70,000 |
| 2015/11/24 | 1,436 | 1,447 | 1,430 | 1,435 | 60,900 |
| 2015/11/20 | 1,438 | 1,449 | 1,438 | 1,449 | 69,800 |
| 2015/11/19 | 1,442 | 1,453 | 1,435 | 1,438 | 84,600 |
| 2015/11/18 | 1,448 | 1,455 | 1,435 | 1,435 | 108,600 |
| 2015/11/17 | 1,454 | 1,459 | 1,443 | 1,451 | 96,900 |
| 2015/11/16 | 1,445 | 1,454 | 1,437 | 1,454 | 55,200 |
| 2015/11/13 | 1,455 | 1,458 | 1,447 | 1,454 | 86,300 |
| 2015/11/12 | 1,450 | 1,462 | 1,449 | 1,457 | 69,500 |
| 2015/11/11 | 1,450 | 1,461 | 1,447 | 1,458 | 61,500 |
| 2015/11/10 | 1,455 | 1,464 | 1,448 | 1,450 | 72,500 |
| 2015/11/09 | 1,448 | 1,465 | 1,443 | 1,461 | 130,700 |
| 2015/11/06 | 1,429 | 1,450 | 1,429 | 1,449 | 103,200 |
| 2015/11/05 | 1,435 | 1,444 | 1,428 | 1,429 | 106,900 |
| 2015/11/04 | 1,442 | 1,449 | 1,429 | 1,436 | 108,000 |
| 2015/11/02 | 1,425 | 1,435 | 1,421 | 1,427 | 81,100 |
| 2015/10/30 | 1,429 | 1,444 | 1,427 | 1,438 | 109,500 |
| 2015/10/29 | 1,424 | 1,438 | 1,415 | 1,434 | 211,500 |
| 2015/10/28 | 1,415 | 1,438 | 1,415 | 1,426 | 192,900 |
| 2015/10/27 | 1,420 | 1,439 | 1,415 | 1,415 | 225,300 |
| 2015/10/26 | 1,441 | 1,454 | 1,441 | 1,445 | 67,900 |
| 2015/10/23 | 1,449 | 1,457 | 1,436 | 1,440 | 131,300 |
| 2015/10/22 | 1,437 | 1,450 | 1,431 | 1,436 | 100,500 |
| 2015/10/21 | 1,422 | 1,450 | 1,413 | 1,437 | 123,800 |
| 2015/10/20 | 1,435 | 1,454 | 1,417 | 1,431 | 157,400 |
| 2015/10/19 | 1,442 | 1,448 | 1,433 | 1,441 | 105,500 |
| 2015/10/16 | 1,439 | 1,457 | 1,437 | 1,444 | 188,300 |
| 2015/10/15 | 1,412 | 1,438 | 1,412 | 1,435 | 239,000 |
| 2015/10/14 | 1,407 | 1,436 | 1,405 | 1,411 | 347,300 |
| 2015/10/13 | 1,387 | 1,433 | 1,363 | 1,426 | 903,200 |
| 2015/10/09 | 1,269 | 1,293 | 1,263 | 1,290 | 44,300 |
| 2015/10/08 | 1,266 | 1,273 | 1,254 | 1,269 | 90,600 |
| 2015/10/07 | 1,287 | 1,290 | 1,255 | 1,275 | 83,700 |
| 2015/10/06 | 1,299 | 1,304 | 1,282 | 1,284 | 76,900 |
| 2015/10/05 | 1,295 | 1,304 | 1,284 | 1,299 | 76,700 |
| 2015/10/02 | 1,284 | 1,289 | 1,266 | 1,285 | 164,900 |
| 2015/10/01 | 1,309 | 1,314 | 1,278 | 1,286 | 136,400 |
| 2015/09/30 | 1,294 | 1,319 | 1,286 | 1,309 | 239,900 |
| 2015/09/29 | 1,303 | 1,305 | 1,274 | 1,282 | 188,200 |
| 2015/09/28 | 1,297 | 1,323 | 1,281 | 1,317 | 165,900 |
| 2015/09/25 | 1,250 | 1,291 | 1,248 | 1,291 | 291,100 |
| 2015/09/24 | 1,228 | 1,244 | 1,217 | 1,222 | 189,000 |
| 2015/09/18 | 1,209 | 1,250 | 1,205 | 1,250 | 163,700 |
| 2015/09/17 | 1,221 | 1,227 | 1,201 | 1,224 | 86,100 |
| 2015/09/16 | 1,246 | 1,246 | 1,211 | 1,214 | 98,400 |
| 2015/09/15 | 1,230 | 1,248 | 1,219 | 1,232 | 115,500 |
| 2015/09/14 | 1,202 | 1,229 | 1,202 | 1,225 | 112,600 |
| 2015/09/11 | 1,184 | 1,210 | 1,179 | 1,201 | 157,000 |
| 2015/09/10 | 1,190 | 1,199 | 1,174 | 1,192 | 85,200 |
| 2015/09/09 | 1,184 | 1,204 | 1,180 | 1,204 | 162,200 |
| 2015/09/08 | 1,164 | 1,181 | 1,164 | 1,167 | 143,300 |
| 2015/09/07 | 1,158 | 1,191 | 1,151 | 1,176 | 136,400 |
| 2015/09/04 | 1,188 | 1,204 | 1,158 | 1,169 | 177,400 |
| 2015/09/03 | 1,212 | 1,222 | 1,185 | 1,188 | 168,000 |
| 2015/09/02 | 1,201 | 1,233 | 1,201 | 1,205 | 124,600 |
| 2015/09/01 | 1,269 | 1,277 | 1,230 | 1,230 | 172,900 |
| 2015/08/31 | 1,267 | 1,288 | 1,264 | 1,273 | 139,200 |
| 2015/08/28 | 1,243 | 1,270 | 1,236 | 1,265 | 267,100 |
| 2015/08/27 | 1,280 | 1,283 | 1,235 | 1,237 | 560,300 |
| 2015/08/26 | 1,291 | 1,305 | 1,275 | 1,300 | 736,500 |
| 2015/08/25 | 1,252 | 1,330 | 1,225 | 1,282 | 377,300 |
| 2015/08/24 | 1,348 | 1,358 | 1,301 | 1,301 | 361,000 |
| 2015/08/21 | 1,391 | 1,393 | 1,373 | 1,375 | 271,200 |
| 2015/08/20 | 1,407 | 1,413 | 1,398 | 1,406 | 236,600 |
| 2015/08/19 | 1,415 | 1,422 | 1,404 | 1,408 | 172,300 |
| 2015/08/18 | 1,409 | 1,428 | 1,409 | 1,420 | 207,300 |
| 2015/08/17 | 1,413 | 1,414 | 1,406 | 1,412 | 155,800 |
| 2015/08/14 | 1,410 | 1,419 | 1,393 | 1,413 | 193,700 |
| 2015/08/13 | 1,417 | 1,421 | 1,412 | 1,413 | 132,100 |
| 2015/08/12 | 1,431 | 1,431 | 1,417 | 1,421 | 143,300 |
| 2015/08/11 | 1,425 | 1,438 | 1,421 | 1,434 | 181,000 |
| 2015/08/10 | 1,413 | 1,423 | 1,411 | 1,423 | 216,500 |
| 2015/08/07 | 1,403 | 1,416 | 1,396 | 1,412 | 153,900 |
| 2015/08/06 | 1,416 | 1,423 | 1,402 | 1,402 | 170,900 |
| 2015/08/05 | 1,408 | 1,417 | 1,394 | 1,409 | 183,200 |
| 2015/08/04 | 1,399 | 1,407 | 1,398 | 1,403 | 168,000 |
| 2015/08/03 | 1,386 | 1,399 | 1,378 | 1,399 | 222,900 |
| 2015/07/31 | 1,353 | 1,375 | 1,342 | 1,375 | 170,000 |
| 2015/07/30 | 1,329 | 1,352 | 1,326 | 1,347 | 171,200 |
| 2015/07/29 | 1,337 | 1,343 | 1,321 | 1,327 | 255,600 |
| 2015/07/28 | 1,373 | 1,374 | 1,331 | 1,333 | 412,700 |
| 2015/07/27 | 1,380 | 1,383 | 1,371 | 1,375 | 146,900 |
| 2015/07/24 | 1,380 | 1,388 | 1,358 | 1,371 | 291,500 |
| 2015/07/23 | 1,394 | 1,397 | 1,368 | 1,373 | 332,200 |
| 2015/07/22 | 1,404 | 1,404 | 1,390 | 1,391 | 205,000 |
| 2015/07/21 | 1,408 | 1,412 | 1,401 | 1,403 | 133,800 |
| 2015/07/17 | 1,412 | 1,413 | 1,397 | 1,400 | 145,200 |
| 2015/07/16 | 1,403 | 1,415 | 1,392 | 1,410 | 240,900 |
| 2015/07/15 | 1,422 | 1,425 | 1,396 | 1,403 | 290,500 |
| 2015/07/14 | 1,431 | 1,432 | 1,409 | 1,418 | 281,700 |
| 2015/07/13 | 1,478 | 1,478 | 1,404 | 1,412 | 468,200 |
| 2015/07/10 | 1,468 | 1,495 | 1,465 | 1,478 | 189,400 |
| 2015/07/09 | 1,448 | 1,455 | 1,413 | 1,453 | 227,700 |
| 2015/07/08 | 1,498 | 1,506 | 1,470 | 1,471 | 192,500 |
| 2015/07/07 | 1,495 | 1,526 | 1,491 | 1,506 | 262,500 |
| 2015/07/06 | 1,487 | 1,494 | 1,472 | 1,489 | 118,200 |
| 2015/07/03 | 1,475 | 1,490 | 1,471 | 1,487 | 120,800 |
| 2015/07/02 | 1,470 | 1,481 | 1,461 | 1,463 | 119,700 |
| 2015/07/01 | 1,450 | 1,470 | 1,446 | 1,469 | 159,300 |
| 2015/06/30 | 1,441 | 1,444 | 1,425 | 1,444 | 127,300 |
| 2015/06/29 | 1,440 | 1,450 | 1,425 | 1,444 | 118,800 |
| 2015/06/26 | 1,451 | 1,457 | 1,442 | 1,451 | 98,100 |
| 2015/06/25 | 1,455 | 1,461 | 1,444 | 1,452 | 75,400 |
| 2015/06/24 | 1,453 | 1,464 | 1,452 | 1,455 | 109,500 |
| 2015/06/23 | 1,450 | 1,451 | 1,434 | 1,448 | 102,900 |
| 2015/06/22 | 1,427 | 1,440 | 1,424 | 1,440 | 72,400 |
| 2015/06/19 | 1,425 | 1,425 | 1,416 | 1,418 | 47,500 |
| 2015/06/18 | 1,427 | 1,429 | 1,412 | 1,413 | 74,500 |
| 2015/06/17 | 1,413 | 1,425 | 1,402 | 1,425 | 97,700 |
| 2015/06/16 | 1,401 | 1,412 | 1,397 | 1,404 | 80,800 |
| 2015/06/15 | 1,412 | 1,418 | 1,400 | 1,400 | 69,200 |
| 2015/06/12 | 1,401 | 1,411 | 1,400 | 1,406 | 153,700 |
| 2015/06/11 | 1,421 | 1,422 | 1,406 | 1,411 | 82,500 |
| 2015/06/10 | 1,418 | 1,425 | 1,411 | 1,415 | 88,800 |
| 2015/06/09 | 1,432 | 1,432 | 1,417 | 1,418 | 107,000 |
| 2015/06/08 | 1,426 | 1,438 | 1,420 | 1,435 | 77,200 |
| 2015/06/05 | 1,419 | 1,429 | 1,411 | 1,419 | 105,400 |
| 2015/06/04 | 1,434 | 1,434 | 1,418 | 1,423 | 98,100 |
| 2015/06/03 | 1,430 | 1,433 | 1,425 | 1,429 | 67,400 |
| 2015/06/02 | 1,437 | 1,444 | 1,426 | 1,435 | 66,500 |
| 2015/06/01 | 1,445 | 1,448 | 1,432 | 1,437 | 87,800 |
| 2015/05/29 | 1,442 | 1,457 | 1,440 | 1,444 | 84,800 |
| 2015/05/28 | 1,440 | 1,455 | 1,434 | 1,443 | 108,600 |
| 2015/05/27 | 1,445 | 1,445 | 1,422 | 1,438 | 132,900 |
| 2015/05/26 | 1,468 | 1,468 | 1,443 | 1,447 | 86,200 |
| 2015/05/25 | 1,475 | 1,475 | 1,458 | 1,464 | 45,400 |
| 2015/05/22 | 1,461 | 1,463 | 1,447 | 1,455 | 59,500 |
| 2015/05/21 | 1,467 | 1,467 | 1,455 | 1,458 | 75,400 |
| 2015/05/20 | 1,455 | 1,471 | 1,454 | 1,469 | 85,600 |
| 2015/05/19 | 1,445 | 1,461 | 1,445 | 1,450 | 71,700 |
| 2015/05/18 | 1,440 | 1,448 | 1,436 | 1,444 | 74,100 |
| 2015/05/15 | 1,437 | 1,460 | 1,434 | 1,439 | 89,500 |
| 2015/05/14 | 1,450 | 1,457 | 1,431 | 1,434 | 87,300 |
| 2015/05/13 | 1,460 | 1,469 | 1,451 | 1,456 | 65,200 |
| 2015/05/12 | 1,473 | 1,473 | 1,454 | 1,468 | 72,800 |
| 2015/05/11 | 1,473 | 1,476 | 1,457 | 1,472 | 63,900 |
| 2015/05/08 | 1,426 | 1,454 | 1,426 | 1,447 | 69,900 |
| 2015/05/07 | 1,431 | 1,444 | 1,427 | 1,427 | 120,800 |
| 2015/05/01 | 1,473 | 1,477 | 1,429 | 1,446 | 154,600 |
| 2015/04/30 | 1,463 | 1,491 | 1,463 | 1,481 | 199,900 |
| 2015/04/28 | 1,491 | 1,493 | 1,463 | 1,463 | 291,200 |
| 2015/04/27 | 1,490 | 1,498 | 1,472 | 1,490 | 125,900 |
| 2015/04/24 | 1,511 | 1,511 | 1,476 | 1,486 | 124,900 |
| 2015/04/23 | 1,472 | 1,514 | 1,466 | 1,511 | 159,000 |
| 2015/04/22 | 1,430 | 1,478 | 1,430 | 1,456 | 252,800 |
| 2015/04/21 | 1,428 | 1,431 | 1,413 | 1,428 | 93,400 |
| 2015/04/20 | 1,425 | 1,440 | 1,406 | 1,431 | 121,600 |
| 2015/04/17 | 1,414 | 1,438 | 1,413 | 1,434 | 108,700 |
| 2015/04/16 | 1,431 | 1,440 | 1,389 | 1,433 | 202,300 |
| 2015/04/15 | 1,409 | 1,438 | 1,409 | 1,435 | 223,300 |
| 2015/04/14 | 1,390 | 1,430 | 1,384 | 1,409 | 297,600 |
| 2015/04/13 | 1,350 | 1,400 | 1,349 | 1,379 | 360,200 |
| 2015/04/10 | 1,323 | 1,337 | 1,310 | 1,330 | 118,300 |
| 2015/04/09 | 1,320 | 1,320 | 1,306 | 1,319 | 84,800 |
| 2015/04/08 | 1,315 | 1,328 | 1,307 | 1,315 | 142,600 |
| 2015/04/07 | 1,303 | 1,314 | 1,296 | 1,311 | 57,400 |
| 2015/04/06 | 1,293 | 1,307 | 1,286 | 1,300 | 57,900 |
| 2015/04/03 | 1,297 | 1,298 | 1,283 | 1,293 | 53,400 |
| 2015/04/02 | 1,276 | 1,299 | 1,270 | 1,296 | 65,400 |
| 2015/04/01 | 1,284 | 1,288 | 1,274 | 1,281 | 64,100 |
| 2015/03/31 | 1,300 | 1,307 | 1,288 | 1,289 | 53,000 |
| 2015/03/30 | 1,278 | 1,298 | 1,275 | 1,285 | 73,800 |
| 2015/03/27 | 1,275 | 1,277 | 1,252 | 1,261 | 79,600 |
| 2015/03/26 | 1,281 | 1,294 | 1,274 | 1,281 | 59,300 |
| 2015/03/25 | 1,290 | 1,290 | 1,278 | 1,283 | 44,600 |
| 2015/03/24 | 1,299 | 1,299 | 1,284 | 1,288 | 52,800 |
| 2015/03/23 | 1,288 | 1,299 | 1,288 | 1,298 | 37,400 |
| 2015/03/20 | 1,274 | 1,289 | 1,274 | 1,287 | 44,300 |
| 2015/03/19 | 1,281 | 1,282 | 1,271 | 1,274 | 57,200 |
| 2015/03/18 | 1,271 | 1,280 | 1,271 | 1,279 | 35,900 |
| 2015/03/17 | 1,264 | 1,270 | 1,253 | 1,270 | 53,500 |
| 2015/03/16 | 1,260 | 1,267 | 1,259 | 1,263 | 49,800 |
| 2015/03/13 | 1,247 | 1,259 | 1,244 | 1,253 | 95,000 |
| 2015/03/12 | 1,242 | 1,247 | 1,242 | 1,246 | 43,400 |
| 2015/03/11 | 1,236 | 1,241 | 1,231 | 1,240 | 40,100 |
| 2015/03/10 | 1,239 | 1,240 | 1,234 | 1,236 | 47,400 |
| 2015/03/09 | 1,238 | 1,240 | 1,233 | 1,239 | 39,200 |
| 2015/03/06 | 1,231 | 1,239 | 1,225 | 1,239 | 44,100 |
| 2015/03/05 | 1,225 | 1,236 | 1,223 | 1,229 | 35,300 |
| 2015/03/04 | 1,228 | 1,231 | 1,222 | 1,228 | 27,200 |
| 2015/03/03 | 1,231 | 1,233 | 1,227 | 1,229 | 30,300 |
| 2015/03/02 | 1,234 | 1,234 | 1,229 | 1,231 | 32,400 |
| 2015/02/27 | 1,230 | 1,234 | 1,221 | 1,221 | 46,200 |
| 2015/02/26 | 1,227 | 1,235 | 1,227 | 1,231 | 47,300 |
| 2015/02/25 | 1,225 | 1,233 | 1,225 | 1,227 | 56,400 |
| 2015/02/24 | 1,241 | 1,247 | 1,236 | 1,238 | 68,300 |
| 2015/02/23 | 1,251 | 1,251 | 1,238 | 1,242 | 75,600 |
| 2015/02/20 | 1,240 | 1,252 | 1,238 | 1,249 | 70,800 |
| 2015/02/19 | 1,233 | 1,240 | 1,228 | 1,238 | 59,200 |
| 2015/02/18 | 1,227 | 1,236 | 1,227 | 1,233 | 56,400 |
| 2015/02/17 | 1,230 | 1,232 | 1,222 | 1,224 | 41,300 |
| 2015/02/16 | 1,229 | 1,233 | 1,226 | 1,230 | 48,800 |
| 2015/02/13 | 1,224 | 1,230 | 1,222 | 1,224 | 52,000 |
| 2015/02/12 | 1,213 | 1,224 | 1,212 | 1,217 | 47,000 |
| 2015/02/10 | 1,209 | 1,213 | 1,204 | 1,207 | 30,600 |
| 2015/02/09 | 1,205 | 1,207 | 1,199 | 1,207 | 33,900 |
| 2015/02/06 | 1,198 | 1,203 | 1,193 | 1,198 | 31,700 |
| 2015/02/05 | 1,202 | 1,204 | 1,193 | 1,193 | 79,300 |
| 2015/02/04 | 1,205 | 1,209 | 1,200 | 1,203 | 49,800 |
| 2015/02/03 | 1,214 | 1,214 | 1,202 | 1,203 | 35,200 |
| 2015/02/02 | 1,215 | 1,224 | 1,203 | 1,206 | 53,500 |
| 2015/01/30 | 1,231 | 1,231 | 1,207 | 1,218 | 61,400 |
| 2015/01/29 | 1,235 | 1,235 | 1,223 | 1,223 | 24,600 |
| 2015/01/28 | 1,226 | 1,237 | 1,223 | 1,235 | 28,900 |
| 2015/01/27 | 1,221 | 1,225 | 1,219 | 1,225 | 22,500 |
| 2015/01/26 | 1,217 | 1,222 | 1,215 | 1,218 | 27,900 |
| 2015/01/23 | 1,221 | 1,221 | 1,209 | 1,217 | 16,700 |
| 2015/01/22 | 1,215 | 1,215 | 1,201 | 1,208 | 31,800 |
| 2015/01/21 | 1,222 | 1,222 | 1,207 | 1,208 | 42,100 |
| 2015/01/20 | 1,212 | 1,221 | 1,205 | 1,221 | 35,000 |
| 2015/01/19 | 1,189 | 1,210 | 1,189 | 1,202 | 40,700 |
| 2015/01/16 | 1,199 | 1,200 | 1,181 | 1,189 | 56,500 |
| 2015/01/15 | 1,210 | 1,214 | 1,191 | 1,199 | 95,200 |
| 2015/01/14 | 1,225 | 1,229 | 1,217 | 1,219 | 24,600 |
| 2015/01/13 | 1,220 | 1,224 | 1,211 | 1,222 | 29,300 |
| 2015/01/09 | 1,220 | 1,225 | 1,215 | 1,219 | 28,200 |
| 2015/01/08 | 1,214 | 1,220 | 1,210 | 1,217 | 30,100 |
| 2015/01/07 | 1,203 | 1,209 | 1,200 | 1,207 | 27,300 |
| 2015/01/06 | 1,225 | 1,226 | 1,201 | 1,203 | 61,500 |
| 2015/01/05 | 1,227 | 1,233 | 1,224 | 1,229 | 31,600 |