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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,343 | 1,344 | 1,333 | 1,336 | 52,600 |
| 2017/12/28 | 1,360 | 1,360 | 1,339 | 1,343 | 62,100 |
| 2017/12/27 | 1,358 | 1,361 | 1,351 | 1,356 | 45,400 |
| 2017/12/26 | 1,349 | 1,362 | 1,342 | 1,354 | 63,900 |
| 2017/12/25 | 1,345 | 1,353 | 1,342 | 1,350 | 70,600 |
| 2017/12/22 | 1,339 | 1,340 | 1,332 | 1,340 | 53,900 |
| 2017/12/21 | 1,309 | 1,339 | 1,308 | 1,339 | 75,800 |
| 2017/12/20 | 1,317 | 1,328 | 1,310 | 1,312 | 98,900 |
| 2017/12/19 | 1,332 | 1,340 | 1,315 | 1,317 | 109,700 |
| 2017/12/18 | 1,355 | 1,367 | 1,325 | 1,327 | 127,200 |
| 2017/12/15 | 1,343 | 1,357 | 1,330 | 1,356 | 139,500 |
| 2017/12/14 | 1,345 | 1,369 | 1,337 | 1,344 | 108,600 |
| 2017/12/13 | 1,336 | 1,345 | 1,331 | 1,345 | 69,500 |
| 2017/12/12 | 1,344 | 1,363 | 1,334 | 1,336 | 91,400 |
| 2017/12/11 | 1,335 | 1,345 | 1,334 | 1,344 | 76,300 |
| 2017/12/08 | 1,317 | 1,338 | 1,317 | 1,337 | 171,400 |
| 2017/12/07 | 1,348 | 1,362 | 1,340 | 1,353 | 120,200 |
| 2017/12/06 | 1,340 | 1,366 | 1,331 | 1,339 | 99,000 |
| 2017/12/05 | 1,335 | 1,349 | 1,319 | 1,349 | 80,800 |
| 2017/12/04 | 1,346 | 1,368 | 1,344 | 1,346 | 129,000 |
| 2017/12/01 | 1,349 | 1,351 | 1,338 | 1,343 | 62,600 |
| 2017/11/30 | 1,326 | 1,352 | 1,311 | 1,351 | 176,500 |
| 2017/11/29 | 1,325 | 1,332 | 1,319 | 1,326 | 44,300 |
| 2017/11/28 | 1,316 | 1,320 | 1,305 | 1,320 | 46,700 |
| 2017/11/27 | 1,340 | 1,340 | 1,312 | 1,314 | 89,100 |
| 2017/11/24 | 1,324 | 1,338 | 1,319 | 1,338 | 94,500 |
| 2017/11/22 | 1,315 | 1,322 | 1,303 | 1,322 | 107,800 |
| 2017/11/21 | 1,296 | 1,314 | 1,292 | 1,311 | 113,300 |
| 2017/11/20 | 1,282 | 1,293 | 1,275 | 1,291 | 80,300 |
| 2017/11/17 | 1,274 | 1,288 | 1,269 | 1,285 | 133,000 |
| 2017/11/16 | 1,239 | 1,271 | 1,225 | 1,265 | 144,000 |
| 2017/11/15 | 1,290 | 1,290 | 1,237 | 1,242 | 254,800 |
| 2017/11/14 | 1,290 | 1,300 | 1,286 | 1,296 | 99,800 |
| 2017/11/13 | 1,306 | 1,308 | 1,285 | 1,287 | 106,000 |
| 2017/11/10 | 1,285 | 1,306 | 1,285 | 1,306 | 137,800 |
| 2017/11/09 | 1,307 | 1,310 | 1,281 | 1,291 | 186,800 |
| 2017/11/08 | 1,277 | 1,304 | 1,272 | 1,302 | 192,000 |
| 2017/11/07 | 1,284 | 1,286 | 1,275 | 1,278 | 190,100 |
| 2017/11/06 | 1,291 | 1,293 | 1,279 | 1,286 | 258,200 |
| 2017/11/02 | 1,301 | 1,315 | 1,292 | 1,303 | 237,200 |
| 2017/11/01 | 1,316 | 1,316 | 1,302 | 1,309 | 166,700 |
| 2017/10/31 | 1,286 | 1,315 | 1,286 | 1,314 | 181,900 |
| 2017/10/30 | 1,287 | 1,288 | 1,273 | 1,282 | 252,000 |
| 2017/10/27 | 1,310 | 1,319 | 1,282 | 1,288 | 358,600 |
| 2017/10/26 | 1,321 | 1,321 | 1,306 | 1,310 | 252,800 |
| 2017/10/25 | 1,350 | 1,361 | 1,333 | 1,334 | 274,200 |
| 2017/10/24 | 1,351 | 1,356 | 1,342 | 1,349 | 196,500 |
| 2017/10/23 | 1,355 | 1,367 | 1,334 | 1,354 | 204,400 |
| 2017/10/20 | 1,330 | 1,347 | 1,328 | 1,346 | 159,200 |
| 2017/10/19 | 1,324 | 1,343 | 1,324 | 1,329 | 182,700 |
| 2017/10/18 | 1,308 | 1,320 | 1,301 | 1,313 | 221,000 |
| 2017/10/17 | 1,320 | 1,348 | 1,304 | 1,308 | 279,000 |
| 2017/10/16 | 1,366 | 1,366 | 1,316 | 1,320 | 580,100 |
| 2017/10/13 | 1,380 | 1,392 | 1,363 | 1,368 | 611,700 |
| 2017/10/12 | 1,515 | 1,536 | 1,512 | 1,533 | 54,600 |
| 2017/10/11 | 1,520 | 1,520 | 1,503 | 1,512 | 45,900 |
| 2017/10/10 | 1,511 | 1,529 | 1,511 | 1,520 | 68,800 |
| 2017/10/06 | 1,526 | 1,536 | 1,523 | 1,526 | 57,200 |
| 2017/10/05 | 1,549 | 1,556 | 1,526 | 1,526 | 112,600 |
| 2017/10/04 | 1,562 | 1,570 | 1,551 | 1,552 | 103,700 |
| 2017/10/03 | 1,600 | 1,605 | 1,572 | 1,576 | 55,100 |
| 2017/10/02 | 1,600 | 1,613 | 1,590 | 1,593 | 73,300 |
| 2017/09/29 | 1,600 | 1,604 | 1,586 | 1,595 | 42,400 |
| 2017/09/28 | 1,589 | 1,606 | 1,572 | 1,600 | 107,600 |
| 2017/09/27 | 1,579 | 1,580 | 1,561 | 1,573 | 70,400 |
| 2017/09/26 | 1,573 | 1,593 | 1,548 | 1,561 | 133,600 |
| 2017/09/25 | 1,540 | 1,571 | 1,534 | 1,567 | 192,600 |
| 2017/09/22 | 1,520 | 1,533 | 1,516 | 1,530 | 103,900 |
| 2017/09/21 | 1,484 | 1,520 | 1,483 | 1,520 | 133,200 |
| 2017/09/20 | 1,496 | 1,496 | 1,483 | 1,493 | 104,700 |
| 2017/09/19 | 1,488 | 1,500 | 1,484 | 1,497 | 216,600 |
| 2017/09/15 | 1,470 | 1,486 | 1,470 | 1,481 | 98,700 |
| 2017/09/14 | 1,460 | 1,486 | 1,452 | 1,478 | 134,600 |
| 2017/09/13 | 1,476 | 1,476 | 1,459 | 1,460 | 61,100 |
| 2017/09/12 | 1,487 | 1,489 | 1,467 | 1,469 | 58,500 |
| 2017/09/11 | 1,460 | 1,476 | 1,458 | 1,470 | 60,300 |
| 2017/09/08 | 1,433 | 1,457 | 1,426 | 1,449 | 74,400 |
| 2017/09/07 | 1,446 | 1,448 | 1,427 | 1,439 | 62,000 |
| 2017/09/06 | 1,403 | 1,436 | 1,402 | 1,433 | 100,000 |
| 2017/09/05 | 1,456 | 1,464 | 1,417 | 1,420 | 88,400 |
| 2017/09/04 | 1,497 | 1,500 | 1,446 | 1,450 | 138,800 |
| 2017/09/01 | 1,509 | 1,509 | 1,499 | 1,502 | 106,600 |
| 2017/08/31 | 1,517 | 1,517 | 1,494 | 1,499 | 118,900 |
| 2017/08/30 | 1,513 | 1,527 | 1,498 | 1,518 | 140,900 |
| 2017/08/29 | 1,506 | 1,525 | 1,497 | 1,505 | 394,500 |
| 2017/08/28 | 1,515 | 1,541 | 1,501 | 1,538 | 894,400 |
| 2017/08/25 | 1,542 | 1,542 | 1,518 | 1,530 | 331,500 |
| 2017/08/24 | 1,559 | 1,563 | 1,545 | 1,557 | 277,300 |
| 2017/08/23 | 1,566 | 1,574 | 1,558 | 1,567 | 125,800 |
| 2017/08/22 | 1,578 | 1,584 | 1,544 | 1,547 | 166,700 |
| 2017/08/21 | 1,572 | 1,581 | 1,566 | 1,573 | 109,500 |
| 2017/08/18 | 1,569 | 1,581 | 1,563 | 1,576 | 111,800 |
| 2017/08/17 | 1,583 | 1,593 | 1,576 | 1,578 | 114,300 |
| 2017/08/16 | 1,567 | 1,593 | 1,567 | 1,585 | 140,200 |
| 2017/08/15 | 1,555 | 1,571 | 1,552 | 1,567 | 92,400 |
| 2017/08/14 | 1,561 | 1,568 | 1,540 | 1,542 | 149,400 |
| 2017/08/10 | 1,571 | 1,587 | 1,567 | 1,580 | 74,100 |
| 2017/08/09 | 1,582 | 1,589 | 1,562 | 1,570 | 108,800 |
| 2017/08/08 | 1,583 | 1,596 | 1,579 | 1,584 | 73,000 |
| 2017/08/07 | 1,583 | 1,588 | 1,576 | 1,585 | 66,800 |
| 2017/08/04 | 1,572 | 1,592 | 1,570 | 1,580 | 66,400 |
| 2017/08/03 | 1,566 | 1,584 | 1,566 | 1,581 | 71,400 |
| 2017/08/02 | 1,585 | 1,604 | 1,563 | 1,564 | 159,300 |
| 2017/08/01 | 1,573 | 1,586 | 1,569 | 1,584 | 75,600 |
| 2017/07/31 | 1,589 | 1,591 | 1,570 | 1,574 | 126,800 |
| 2017/07/28 | 1,569 | 1,597 | 1,569 | 1,589 | 114,300 |
| 2017/07/27 | 1,628 | 1,631 | 1,565 | 1,565 | 233,300 |
| 2017/07/26 | 1,600 | 1,641 | 1,600 | 1,629 | 160,400 |
| 2017/07/25 | 1,650 | 1,657 | 1,591 | 1,600 | 192,900 |
| 2017/07/24 | 1,638 | 1,653 | 1,625 | 1,638 | 181,700 |
| 2017/07/21 | 1,600 | 1,649 | 1,596 | 1,649 | 159,100 |
| 2017/07/20 | 1,569 | 1,608 | 1,567 | 1,593 | 169,000 |
| 2017/07/19 | 1,529 | 1,581 | 1,529 | 1,558 | 156,000 |
| 2017/07/18 | 1,515 | 1,564 | 1,515 | 1,545 | 210,800 |
| 2017/07/14 | 1,529 | 1,537 | 1,507 | 1,507 | 90,700 |
| 2017/07/13 | 1,516 | 1,551 | 1,514 | 1,519 | 158,300 |
| 2017/07/12 | 1,501 | 1,559 | 1,488 | 1,501 | 249,300 |
| 2017/07/11 | 1,469 | 1,488 | 1,464 | 1,480 | 53,100 |
| 2017/07/10 | 1,457 | 1,475 | 1,449 | 1,469 | 74,300 |
| 2017/07/07 | 1,467 | 1,468 | 1,446 | 1,449 | 103,700 |
| 2017/07/06 | 1,474 | 1,481 | 1,467 | 1,480 | 54,800 |
| 2017/07/05 | 1,480 | 1,484 | 1,463 | 1,474 | 54,400 |
| 2017/07/04 | 1,505 | 1,506 | 1,473 | 1,479 | 58,300 |
| 2017/07/03 | 1,500 | 1,511 | 1,498 | 1,501 | 72,700 |
| 2017/06/30 | 1,488 | 1,498 | 1,471 | 1,498 | 83,700 |
| 2017/06/29 | 1,474 | 1,495 | 1,474 | 1,495 | 58,100 |
| 2017/06/28 | 1,478 | 1,479 | 1,466 | 1,473 | 46,200 |
| 2017/06/27 | 1,489 | 1,489 | 1,475 | 1,478 | 36,200 |
| 2017/06/26 | 1,480 | 1,488 | 1,473 | 1,484 | 44,500 |
| 2017/06/23 | 1,483 | 1,483 | 1,459 | 1,472 | 53,700 |
| 2017/06/22 | 1,477 | 1,483 | 1,465 | 1,471 | 38,500 |
| 2017/06/21 | 1,464 | 1,479 | 1,460 | 1,467 | 41,600 |
| 2017/06/20 | 1,482 | 1,488 | 1,462 | 1,462 | 66,400 |
| 2017/06/19 | 1,455 | 1,475 | 1,454 | 1,473 | 55,800 |
| 2017/06/16 | 1,434 | 1,455 | 1,434 | 1,445 | 66,300 |
| 2017/06/15 | 1,433 | 1,449 | 1,431 | 1,436 | 59,800 |
| 2017/06/14 | 1,447 | 1,447 | 1,430 | 1,431 | 47,700 |
| 2017/06/13 | 1,414 | 1,446 | 1,406 | 1,442 | 71,800 |
| 2017/06/12 | 1,410 | 1,420 | 1,393 | 1,420 | 54,200 |
| 2017/06/09 | 1,423 | 1,423 | 1,407 | 1,414 | 54,600 |
| 2017/06/08 | 1,440 | 1,440 | 1,425 | 1,425 | 42,900 |
| 2017/06/07 | 1,439 | 1,441 | 1,426 | 1,434 | 42,500 |
| 2017/06/06 | 1,458 | 1,458 | 1,430 | 1,441 | 73,100 |
| 2017/06/05 | 1,435 | 1,458 | 1,422 | 1,454 | 119,500 |
| 2017/06/02 | 1,410 | 1,438 | 1,401 | 1,435 | 138,300 |
| 2017/06/01 | 1,377 | 1,405 | 1,377 | 1,404 | 89,000 |
| 2017/05/31 | 1,366 | 1,392 | 1,366 | 1,374 | 113,400 |
| 2017/05/30 | 1,384 | 1,385 | 1,353 | 1,366 | 167,100 |
| 2017/05/29 | 1,401 | 1,407 | 1,380 | 1,394 | 123,100 |
| 2017/05/26 | 1,438 | 1,440 | 1,405 | 1,413 | 132,600 |
| 2017/05/25 | 1,468 | 1,474 | 1,434 | 1,435 | 111,900 |
| 2017/05/24 | 1,472 | 1,475 | 1,460 | 1,467 | 78,400 |
| 2017/05/23 | 1,480 | 1,484 | 1,460 | 1,462 | 65,700 |
| 2017/05/22 | 1,469 | 1,477 | 1,456 | 1,468 | 51,900 |
| 2017/05/19 | 1,490 | 1,490 | 1,452 | 1,452 | 74,500 |
| 2017/05/18 | 1,448 | 1,491 | 1,447 | 1,486 | 116,800 |
| 2017/05/17 | 1,460 | 1,470 | 1,446 | 1,462 | 99,600 |
| 2017/05/16 | 1,480 | 1,496 | 1,458 | 1,459 | 96,500 |
| 2017/05/15 | 1,492 | 1,499 | 1,472 | 1,478 | 99,300 |
| 2017/05/12 | 1,490 | 1,515 | 1,484 | 1,496 | 119,000 |
| 2017/05/11 | 1,478 | 1,509 | 1,477 | 1,484 | 139,000 |
| 2017/05/10 | 1,448 | 1,490 | 1,444 | 1,486 | 129,600 |
| 2017/05/09 | 1,457 | 1,476 | 1,445 | 1,449 | 117,100 |
| 2017/05/08 | 1,440 | 1,462 | 1,440 | 1,457 | 137,600 |
| 2017/05/02 | 1,424 | 1,456 | 1,424 | 1,428 | 100,300 |
| 2017/05/01 | 1,447 | 1,452 | 1,411 | 1,419 | 114,700 |
| 2017/04/28 | 1,439 | 1,478 | 1,433 | 1,453 | 242,300 |
| 2017/04/27 | 1,388 | 1,437 | 1,388 | 1,437 | 226,000 |
| 2017/04/26 | 1,379 | 1,403 | 1,371 | 1,400 | 136,600 |
| 2017/04/25 | 1,366 | 1,383 | 1,355 | 1,373 | 76,300 |
| 2017/04/24 | 1,345 | 1,389 | 1,343 | 1,375 | 141,300 |
| 2017/04/21 | 1,353 | 1,380 | 1,342 | 1,345 | 133,300 |
| 2017/04/20 | 1,342 | 1,357 | 1,315 | 1,353 | 121,300 |
| 2017/04/19 | 1,310 | 1,359 | 1,308 | 1,343 | 191,000 |
| 2017/04/18 | 1,269 | 1,323 | 1,269 | 1,307 | 187,900 |
| 2017/04/17 | 1,226 | 1,265 | 1,222 | 1,265 | 121,100 |
| 2017/04/14 | 1,206 | 1,233 | 1,199 | 1,226 | 103,300 |
| 2017/04/13 | 1,200 | 1,228 | 1,183 | 1,219 | 182,800 |
| 2017/04/12 | 1,155 | 1,162 | 1,142 | 1,158 | 77,500 |
| 2017/04/11 | 1,170 | 1,173 | 1,158 | 1,158 | 74,000 |
| 2017/04/10 | 1,190 | 1,196 | 1,170 | 1,186 | 79,800 |
| 2017/04/07 | 1,189 | 1,202 | 1,185 | 1,189 | 59,200 |
| 2017/04/06 | 1,225 | 1,227 | 1,189 | 1,190 | 81,100 |
| 2017/04/05 | 1,232 | 1,246 | 1,230 | 1,237 | 61,100 |
| 2017/04/04 | 1,230 | 1,240 | 1,216 | 1,218 | 53,300 |
| 2017/04/03 | 1,228 | 1,234 | 1,218 | 1,226 | 66,300 |
| 2017/03/31 | 1,248 | 1,250 | 1,222 | 1,222 | 58,700 |
| 2017/03/30 | 1,257 | 1,257 | 1,240 | 1,241 | 52,700 |
| 2017/03/29 | 1,250 | 1,270 | 1,250 | 1,262 | 49,300 |
| 2017/03/28 | 1,248 | 1,267 | 1,242 | 1,251 | 94,600 |
| 2017/03/27 | 1,246 | 1,255 | 1,236 | 1,244 | 58,200 |
| 2017/03/24 | 1,235 | 1,250 | 1,235 | 1,245 | 40,800 |
| 2017/03/23 | 1,249 | 1,249 | 1,231 | 1,232 | 48,300 |
| 2017/03/22 | 1,241 | 1,255 | 1,240 | 1,240 | 54,500 |
| 2017/03/21 | 1,258 | 1,263 | 1,248 | 1,252 | 59,600 |
| 2017/03/17 | 1,258 | 1,268 | 1,237 | 1,259 | 95,700 |
| 2017/03/16 | 1,240 | 1,255 | 1,234 | 1,255 | 47,800 |
| 2017/03/15 | 1,243 | 1,252 | 1,242 | 1,244 | 35,900 |
| 2017/03/14 | 1,263 | 1,263 | 1,244 | 1,250 | 53,500 |
| 2017/03/13 | 1,260 | 1,272 | 1,260 | 1,263 | 48,700 |
| 2017/03/10 | 1,279 | 1,287 | 1,260 | 1,265 | 98,500 |
| 2017/03/09 | 1,232 | 1,257 | 1,229 | 1,257 | 109,700 |
| 2017/03/08 | 1,224 | 1,233 | 1,220 | 1,229 | 52,300 |
| 2017/03/07 | 1,213 | 1,228 | 1,212 | 1,226 | 56,200 |
| 2017/03/06 | 1,213 | 1,220 | 1,211 | 1,219 | 50,100 |
| 2017/03/03 | 1,212 | 1,222 | 1,209 | 1,213 | 63,100 |
| 2017/03/02 | 1,215 | 1,224 | 1,210 | 1,215 | 43,000 |
| 2017/03/01 | 1,203 | 1,214 | 1,203 | 1,211 | 60,100 |
| 2017/02/28 | 1,220 | 1,223 | 1,201 | 1,201 | 71,100 |
| 2017/02/27 | 1,229 | 1,231 | 1,212 | 1,219 | 69,800 |
| 2017/02/24 | 1,205 | 1,237 | 1,205 | 1,228 | 134,500 |
| 2017/02/23 | 1,217 | 1,234 | 1,216 | 1,229 | 156,900 |
| 2017/02/22 | 1,214 | 1,223 | 1,208 | 1,223 | 129,100 |
| 2017/02/21 | 1,206 | 1,218 | 1,203 | 1,215 | 87,900 |
| 2017/02/20 | 1,206 | 1,214 | 1,202 | 1,209 | 70,100 |
| 2017/02/17 | 1,205 | 1,216 | 1,200 | 1,211 | 66,900 |
| 2017/02/16 | 1,204 | 1,212 | 1,203 | 1,206 | 63,100 |
| 2017/02/15 | 1,217 | 1,221 | 1,204 | 1,209 | 97,800 |
| 2017/02/14 | 1,230 | 1,237 | 1,213 | 1,213 | 82,400 |
| 2017/02/13 | 1,238 | 1,239 | 1,225 | 1,230 | 90,800 |
| 2017/02/10 | 1,234 | 1,245 | 1,234 | 1,238 | 58,100 |
| 2017/02/09 | 1,224 | 1,229 | 1,218 | 1,228 | 46,800 |
| 2017/02/08 | 1,221 | 1,225 | 1,211 | 1,224 | 59,900 |
| 2017/02/07 | 1,240 | 1,243 | 1,221 | 1,221 | 67,300 |
| 2017/02/06 | 1,240 | 1,248 | 1,235 | 1,243 | 41,300 |
| 2017/02/03 | 1,229 | 1,240 | 1,226 | 1,236 | 55,100 |
| 2017/02/02 | 1,252 | 1,252 | 1,229 | 1,230 | 54,800 |
| 2017/02/01 | 1,250 | 1,253 | 1,236 | 1,253 | 56,100 |
| 2017/01/31 | 1,240 | 1,259 | 1,236 | 1,252 | 77,700 |
| 2017/01/30 | 1,237 | 1,260 | 1,233 | 1,252 | 103,200 |
| 2017/01/27 | 1,237 | 1,249 | 1,233 | 1,235 | 146,400 |
| 2017/01/26 | 1,219 | 1,234 | 1,216 | 1,232 | 135,600 |
| 2017/01/25 | 1,200 | 1,213 | 1,193 | 1,206 | 92,900 |
| 2017/01/24 | 1,179 | 1,190 | 1,165 | 1,187 | 136,200 |
| 2017/01/23 | 1,195 | 1,198 | 1,174 | 1,191 | 86,100 |
| 2017/01/20 | 1,208 | 1,213 | 1,195 | 1,209 | 89,700 |
| 2017/01/19 | 1,190 | 1,219 | 1,190 | 1,208 | 138,500 |
| 2017/01/18 | 1,160 | 1,185 | 1,152 | 1,183 | 88,500 |
| 2017/01/17 | 1,179 | 1,180 | 1,160 | 1,168 | 105,700 |
| 2017/01/16 | 1,192 | 1,199 | 1,180 | 1,184 | 66,000 |
| 2017/01/13 | 1,185 | 1,202 | 1,177 | 1,194 | 98,300 |
| 2017/01/12 | 1,195 | 1,230 | 1,183 | 1,192 | 276,400 |
| 2017/01/11 | 1,188 | 1,192 | 1,172 | 1,181 | 167,200 |
| 2017/01/10 | 1,170 | 1,195 | 1,167 | 1,177 | 203,600 |
| 2017/01/06 | 1,130 | 1,174 | 1,128 | 1,158 | 230,300 |
| 2017/01/05 | 1,116 | 1,130 | 1,114 | 1,118 | 105,100 |
| 2017/01/04 | 1,095 | 1,114 | 1,094 | 1,113 | 165,500 |