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 |
|---|---|---|---|---|---|
| 2018/12/28 | 904 | 910 | 890 | 896 | 77,500 |
| 2018/12/27 | 872 | 897 | 861 | 896 | 131,000 |
| 2018/12/26 | 798 | 848 | 798 | 835 | 117,400 |
| 2018/12/25 | 850 | 853 | 794 | 796 | 242,400 |
| 2018/12/21 | 900 | 900 | 863 | 887 | 261,500 |
| 2018/12/20 | 925 | 932 | 906 | 908 | 125,300 |
| 2018/12/19 | 927 | 941 | 927 | 938 | 71,900 |
| 2018/12/18 | 935 | 935 | 914 | 928 | 106,600 |
| 2018/12/17 | 955 | 958 | 937 | 941 | 77,900 |
| 2018/12/14 | 977 | 977 | 955 | 957 | 108,200 |
| 2018/12/13 | 980 | 988 | 977 | 980 | 71,900 |
| 2018/12/12 | 967 | 981 | 966 | 980 | 53,500 |
| 2018/12/11 | 980 | 984 | 962 | 967 | 68,100 |
| 2018/12/10 | 990 | 992 | 978 | 978 | 87,400 |
| 2018/12/07 | 985 | 996 | 985 | 995 | 59,300 |
| 2018/12/06 | 997 | 998 | 976 | 985 | 119,900 |
| 2018/12/05 | 994 | 1,008 | 989 | 1,003 | 87,700 |
| 2018/12/04 | 1,026 | 1,026 | 1,005 | 1,005 | 71,500 |
| 2018/12/03 | 1,032 | 1,033 | 1,017 | 1,026 | 97,000 |
| 2018/11/30 | 1,022 | 1,039 | 1,014 | 1,039 | 134,900 |
| 2018/11/29 | 1,006 | 1,025 | 1,002 | 1,018 | 115,900 |
| 2018/11/28 | 1,015 | 1,015 | 999 | 1,002 | 90,900 |
| 2018/11/27 | 1,006 | 1,014 | 1,001 | 1,014 | 90,500 |
| 2018/11/26 | 1,011 | 1,020 | 1,004 | 1,006 | 59,300 |
| 2018/11/22 | 1,012 | 1,017 | 999 | 1,013 | 72,300 |
| 2018/11/21 | 1,013 | 1,013 | 996 | 1,006 | 117,200 |
| 2018/11/20 | 1,009 | 1,026 | 1,006 | 1,023 | 84,400 |
| 2018/11/19 | 1,004 | 1,012 | 1,000 | 1,012 | 60,600 |
| 2018/11/16 | 1,000 | 1,007 | 992 | 1,003 | 86,900 |
| 2018/11/15 | 983 | 1,002 | 975 | 1,001 | 105,300 |
| 2018/11/14 | 990 | 995 | 976 | 988 | 98,500 |
| 2018/11/13 | 983 | 990 | 968 | 989 | 125,000 |
| 2018/11/12 | 1,015 | 1,015 | 989 | 998 | 139,400 |
| 2018/11/09 | 1,016 | 1,039 | 1,016 | 1,019 | 143,900 |
| 2018/11/08 | 1,032 | 1,032 | 1,014 | 1,020 | 158,100 |
| 2018/11/07 | 1,015 | 1,040 | 1,013 | 1,032 | 156,100 |
| 2018/11/06 | 1,006 | 1,015 | 999 | 1,013 | 121,900 |
| 2018/11/05 | 995 | 1,015 | 990 | 997 | 117,800 |
| 2018/11/02 | 1,001 | 1,007 | 987 | 995 | 108,100 |
| 2018/11/01 | 990 | 1,006 | 984 | 999 | 111,100 |
| 2018/10/31 | 974 | 991 | 968 | 991 | 82,500 |
| 2018/10/30 | 943 | 974 | 943 | 968 | 134,500 |
| 2018/10/29 | 945 | 982 | 945 | 954 | 147,400 |
| 2018/10/26 | 946 | 956 | 930 | 939 | 206,000 |
| 2018/10/25 | 960 | 966 | 942 | 942 | 155,300 |
| 2018/10/24 | 977 | 984 | 964 | 980 | 142,500 |
| 2018/10/23 | 991 | 998 | 980 | 983 | 144,900 |
| 2018/10/22 | 991 | 1,004 | 984 | 1,000 | 134,700 |
| 2018/10/19 | 965 | 1,005 | 960 | 1,001 | 331,700 |
| 2018/10/18 | 975 | 975 | 953 | 960 | 197,300 |
| 2018/10/17 | 944 | 986 | 935 | 983 | 292,700 |
| 2018/10/16 | 922 | 946 | 912 | 937 | 312,900 |
| 2018/10/15 | 915 | 928 | 910 | 923 | 402,900 |
| 2018/10/12 | 999 | 999 | 908 | 914 | 1,172,200 |
| 2018/10/11 | 1,020 | 1,033 | 1,013 | 1,027 | 140,300 |
| 2018/10/10 | 1,043 | 1,049 | 1,030 | 1,046 | 115,200 |
| 2018/10/09 | 1,080 | 1,080 | 1,039 | 1,041 | 184,700 |
| 2018/10/05 | 1,069 | 1,094 | 1,069 | 1,079 | 236,100 |
| 2018/10/04 | 1,070 | 1,078 | 1,067 | 1,076 | 177,800 |
| 2018/10/03 | 1,060 | 1,072 | 1,059 | 1,069 | 126,200 |
| 2018/10/02 | 1,058 | 1,063 | 1,053 | 1,058 | 59,300 |
| 2018/10/01 | 1,058 | 1,068 | 1,056 | 1,059 | 61,300 |
| 2018/09/28 | 1,073 | 1,075 | 1,051 | 1,054 | 113,700 |
| 2018/09/27 | 1,073 | 1,078 | 1,060 | 1,061 | 131,400 |
| 2018/09/26 | 1,061 | 1,077 | 1,058 | 1,076 | 107,900 |
| 2018/09/25 | 1,044 | 1,063 | 1,044 | 1,062 | 149,500 |
| 2018/09/21 | 1,045 | 1,051 | 1,039 | 1,051 | 158,900 |
| 2018/09/20 | 1,038 | 1,047 | 1,032 | 1,043 | 117,600 |
| 2018/09/19 | 1,035 | 1,042 | 1,031 | 1,039 | 104,400 |
| 2018/09/18 | 1,005 | 1,029 | 1,002 | 1,028 | 137,800 |
| 2018/09/14 | 1,002 | 1,014 | 1,002 | 1,007 | 132,800 |
| 2018/09/13 | 1,012 | 1,026 | 1,008 | 1,008 | 103,900 |
| 2018/09/12 | 1,005 | 1,012 | 999 | 1,010 | 141,100 |
| 2018/09/11 | 1,006 | 1,010 | 996 | 998 | 176,500 |
| 2018/09/10 | 1,006 | 1,015 | 1,005 | 1,009 | 145,600 |
| 2018/09/07 | 1,018 | 1,019 | 1,001 | 1,015 | 159,500 |
| 2018/09/06 | 1,030 | 1,030 | 1,012 | 1,015 | 160,800 |
| 2018/09/05 | 1,042 | 1,044 | 1,032 | 1,034 | 137,100 |
| 2018/09/04 | 1,058 | 1,062 | 1,043 | 1,046 | 128,300 |
| 2018/09/03 | 1,068 | 1,070 | 1,042 | 1,050 | 162,500 |
| 2018/08/31 | 1,079 | 1,083 | 1,068 | 1,068 | 131,600 |
| 2018/08/30 | 1,068 | 1,080 | 1,064 | 1,080 | 155,700 |
| 2018/08/29 | 1,088 | 1,095 | 1,065 | 1,068 | 623,600 |
| 2018/08/28 | 1,125 | 1,140 | 1,114 | 1,120 | 663,000 |
| 2018/08/27 | 1,124 | 1,129 | 1,110 | 1,118 | 730,900 |
| 2018/08/24 | 1,124 | 1,127 | 1,115 | 1,120 | 405,300 |
| 2018/08/23 | 1,107 | 1,119 | 1,105 | 1,115 | 263,300 |
| 2018/08/22 | 1,104 | 1,108 | 1,085 | 1,107 | 275,500 |
| 2018/08/21 | 1,095 | 1,104 | 1,094 | 1,097 | 134,600 |
| 2018/08/20 | 1,111 | 1,113 | 1,091 | 1,093 | 242,100 |
| 2018/08/17 | 1,114 | 1,120 | 1,101 | 1,110 | 192,500 |
| 2018/08/16 | 1,100 | 1,112 | 1,086 | 1,109 | 241,800 |
| 2018/08/15 | 1,120 | 1,120 | 1,100 | 1,105 | 228,700 |
| 2018/08/14 | 1,112 | 1,128 | 1,107 | 1,125 | 147,600 |
| 2018/08/13 | 1,115 | 1,124 | 1,105 | 1,108 | 184,200 |
| 2018/08/10 | 1,121 | 1,122 | 1,101 | 1,114 | 286,800 |
| 2018/08/09 | 1,128 | 1,128 | 1,113 | 1,124 | 177,900 |
| 2018/08/08 | 1,118 | 1,125 | 1,113 | 1,120 | 170,800 |
| 2018/08/07 | 1,121 | 1,121 | 1,093 | 1,118 | 248,200 |
| 2018/08/06 | 1,125 | 1,128 | 1,118 | 1,121 | 108,400 |
| 2018/08/03 | 1,134 | 1,137 | 1,119 | 1,119 | 117,200 |
| 2018/08/02 | 1,132 | 1,140 | 1,127 | 1,128 | 114,000 |
| 2018/08/01 | 1,139 | 1,142 | 1,122 | 1,124 | 133,700 |
| 2018/07/31 | 1,119 | 1,133 | 1,112 | 1,129 | 135,200 |
| 2018/07/30 | 1,153 | 1,157 | 1,108 | 1,111 | 410,200 |
| 2018/07/27 | 1,148 | 1,148 | 1,135 | 1,145 | 145,400 |
| 2018/07/26 | 1,113 | 1,132 | 1,109 | 1,130 | 110,200 |
| 2018/07/25 | 1,111 | 1,117 | 1,093 | 1,105 | 139,000 |
| 2018/07/24 | 1,113 | 1,135 | 1,106 | 1,111 | 142,400 |
| 2018/07/23 | 1,102 | 1,148 | 1,101 | 1,110 | 409,400 |
| 2018/07/20 | 1,085 | 1,093 | 1,071 | 1,092 | 170,500 |
| 2018/07/19 | 1,093 | 1,094 | 1,061 | 1,089 | 288,500 |
| 2018/07/18 | 1,045 | 1,091 | 1,031 | 1,089 | 379,800 |
| 2018/07/17 | 1,104 | 1,110 | 1,038 | 1,043 | 722,600 |
| 2018/07/13 | 1,074 | 1,093 | 1,057 | 1,087 | 445,700 |
| 2018/07/12 | 1,113 | 1,130 | 1,070 | 1,074 | 863,700 |
| 2018/07/11 | 1,269 | 1,279 | 1,251 | 1,256 | 92,600 |
| 2018/07/10 | 1,265 | 1,285 | 1,263 | 1,273 | 92,700 |
| 2018/07/09 | 1,244 | 1,262 | 1,237 | 1,262 | 63,000 |
| 2018/07/06 | 1,229 | 1,235 | 1,224 | 1,235 | 58,500 |
| 2018/07/05 | 1,244 | 1,246 | 1,222 | 1,225 | 42,900 |
| 2018/07/04 | 1,235 | 1,245 | 1,228 | 1,241 | 39,200 |
| 2018/07/03 | 1,267 | 1,267 | 1,231 | 1,236 | 69,600 |
| 2018/07/02 | 1,281 | 1,284 | 1,261 | 1,267 | 101,700 |
| 2018/06/29 | 1,261 | 1,281 | 1,252 | 1,276 | 93,000 |
| 2018/06/28 | 1,232 | 1,247 | 1,228 | 1,242 | 61,400 |
| 2018/06/27 | 1,210 | 1,234 | 1,210 | 1,231 | 56,900 |
| 2018/06/26 | 1,203 | 1,204 | 1,193 | 1,204 | 94,600 |
| 2018/06/25 | 1,225 | 1,225 | 1,200 | 1,206 | 82,300 |
| 2018/06/22 | 1,225 | 1,234 | 1,212 | 1,213 | 96,200 |
| 2018/06/21 | 1,234 | 1,238 | 1,225 | 1,225 | 58,000 |
| 2018/06/20 | 1,241 | 1,241 | 1,215 | 1,236 | 56,000 |
| 2018/06/19 | 1,243 | 1,243 | 1,222 | 1,224 | 96,200 |
| 2018/06/18 | 1,276 | 1,278 | 1,247 | 1,247 | 97,300 |
| 2018/06/15 | 1,301 | 1,302 | 1,269 | 1,270 | 99,600 |
| 2018/06/14 | 1,318 | 1,318 | 1,296 | 1,299 | 56,300 |
| 2018/06/13 | 1,319 | 1,328 | 1,316 | 1,318 | 42,400 |
| 2018/06/12 | 1,311 | 1,319 | 1,306 | 1,319 | 49,200 |
| 2018/06/11 | 1,315 | 1,321 | 1,308 | 1,310 | 38,100 |
| 2018/06/08 | 1,299 | 1,317 | 1,299 | 1,313 | 67,400 |
| 2018/06/07 | 1,310 | 1,317 | 1,307 | 1,311 | 46,800 |
| 2018/06/06 | 1,300 | 1,314 | 1,288 | 1,310 | 59,000 |
| 2018/06/05 | 1,292 | 1,300 | 1,286 | 1,300 | 33,000 |
| 2018/06/04 | 1,281 | 1,300 | 1,279 | 1,300 | 74,900 |
| 2018/06/01 | 1,278 | 1,286 | 1,271 | 1,279 | 57,800 |
| 2018/05/31 | 1,269 | 1,278 | 1,262 | 1,278 | 67,600 |
| 2018/05/30 | 1,260 | 1,267 | 1,253 | 1,267 | 43,700 |
| 2018/05/29 | 1,270 | 1,274 | 1,260 | 1,273 | 41,800 |
| 2018/05/28 | 1,265 | 1,266 | 1,256 | 1,262 | 33,200 |
| 2018/05/25 | 1,273 | 1,273 | 1,258 | 1,260 | 69,400 |
| 2018/05/24 | 1,270 | 1,273 | 1,264 | 1,266 | 58,000 |
| 2018/05/23 | 1,255 | 1,269 | 1,241 | 1,269 | 97,200 |
| 2018/05/22 | 1,247 | 1,259 | 1,241 | 1,254 | 59,900 |
| 2018/05/21 | 1,239 | 1,246 | 1,237 | 1,245 | 50,500 |
| 2018/05/18 | 1,254 | 1,254 | 1,233 | 1,239 | 92,000 |
| 2018/05/17 | 1,238 | 1,255 | 1,237 | 1,254 | 59,500 |
| 2018/05/16 | 1,238 | 1,241 | 1,232 | 1,236 | 60,500 |
| 2018/05/15 | 1,250 | 1,251 | 1,236 | 1,240 | 72,900 |
| 2018/05/14 | 1,248 | 1,255 | 1,241 | 1,247 | 63,400 |
| 2018/05/11 | 1,240 | 1,244 | 1,233 | 1,240 | 51,100 |
| 2018/05/10 | 1,264 | 1,265 | 1,237 | 1,238 | 96,200 |
| 2018/05/09 | 1,285 | 1,285 | 1,262 | 1,264 | 90,200 |
| 2018/05/08 | 1,267 | 1,295 | 1,266 | 1,282 | 115,600 |
| 2018/05/07 | 1,250 | 1,267 | 1,250 | 1,264 | 70,100 |
| 2018/05/02 | 1,238 | 1,249 | 1,238 | 1,245 | 65,500 |
| 2018/05/01 | 1,241 | 1,247 | 1,235 | 1,240 | 86,500 |
| 2018/04/27 | 1,242 | 1,247 | 1,237 | 1,241 | 61,000 |
| 2018/04/26 | 1,237 | 1,242 | 1,222 | 1,242 | 79,900 |
| 2018/04/25 | 1,225 | 1,238 | 1,221 | 1,234 | 77,400 |
| 2018/04/24 | 1,228 | 1,229 | 1,223 | 1,226 | 74,300 |
| 2018/04/23 | 1,231 | 1,237 | 1,222 | 1,228 | 55,400 |
| 2018/04/20 | 1,208 | 1,235 | 1,208 | 1,227 | 130,800 |
| 2018/04/19 | 1,190 | 1,205 | 1,190 | 1,200 | 118,100 |
| 2018/04/18 | 1,184 | 1,192 | 1,172 | 1,187 | 161,800 |
| 2018/04/17 | 1,206 | 1,206 | 1,185 | 1,186 | 139,100 |
| 2018/04/16 | 1,236 | 1,240 | 1,203 | 1,215 | 156,300 |
| 2018/04/13 | 1,261 | 1,262 | 1,182 | 1,248 | 424,500 |
| 2018/04/12 | 1,298 | 1,307 | 1,292 | 1,296 | 71,700 |
| 2018/04/11 | 1,311 | 1,311 | 1,283 | 1,289 | 58,700 |
| 2018/04/10 | 1,329 | 1,334 | 1,308 | 1,311 | 76,600 |
| 2018/04/09 | 1,316 | 1,330 | 1,302 | 1,328 | 80,800 |
| 2018/04/06 | 1,311 | 1,322 | 1,305 | 1,311 | 88,400 |
| 2018/04/05 | 1,294 | 1,317 | 1,287 | 1,311 | 88,000 |
| 2018/04/04 | 1,284 | 1,293 | 1,276 | 1,288 | 78,100 |
| 2018/04/03 | 1,275 | 1,287 | 1,269 | 1,281 | 50,600 |
| 2018/04/02 | 1,292 | 1,293 | 1,279 | 1,283 | 59,000 |
| 2018/03/30 | 1,291 | 1,291 | 1,274 | 1,284 | 42,800 |
| 2018/03/29 | 1,290 | 1,297 | 1,272 | 1,285 | 50,500 |
| 2018/03/28 | 1,272 | 1,280 | 1,268 | 1,279 | 83,700 |
| 2018/03/27 | 1,265 | 1,276 | 1,259 | 1,276 | 66,200 |
| 2018/03/26 | 1,250 | 1,254 | 1,235 | 1,254 | 81,000 |
| 2018/03/23 | 1,280 | 1,280 | 1,251 | 1,254 | 75,100 |
| 2018/03/22 | 1,285 | 1,291 | 1,281 | 1,288 | 64,000 |
| 2018/03/20 | 1,290 | 1,290 | 1,275 | 1,283 | 40,900 |
| 2018/03/19 | 1,303 | 1,307 | 1,283 | 1,293 | 43,200 |
| 2018/03/16 | 1,300 | 1,310 | 1,285 | 1,309 | 57,900 |
| 2018/03/15 | 1,291 | 1,296 | 1,276 | 1,294 | 31,300 |
| 2018/03/14 | 1,301 | 1,307 | 1,286 | 1,291 | 36,200 |
| 2018/03/13 | 1,279 | 1,310 | 1,275 | 1,310 | 58,000 |
| 2018/03/12 | 1,275 | 1,277 | 1,263 | 1,275 | 45,800 |
| 2018/03/09 | 1,295 | 1,295 | 1,265 | 1,271 | 84,600 |
| 2018/03/08 | 1,300 | 1,300 | 1,267 | 1,272 | 47,400 |
| 2018/03/07 | 1,272 | 1,306 | 1,268 | 1,296 | 95,500 |
| 2018/03/06 | 1,274 | 1,285 | 1,263 | 1,266 | 37,100 |
| 2018/03/05 | 1,283 | 1,289 | 1,263 | 1,269 | 73,700 |
| 2018/03/02 | 1,263 | 1,280 | 1,261 | 1,274 | 56,200 |
| 2018/03/01 | 1,310 | 1,310 | 1,282 | 1,283 | 69,700 |
| 2018/02/28 | 1,312 | 1,328 | 1,312 | 1,313 | 86,100 |
| 2018/02/27 | 1,310 | 1,318 | 1,298 | 1,314 | 80,900 |
| 2018/02/26 | 1,300 | 1,307 | 1,282 | 1,305 | 94,600 |
| 2018/02/23 | 1,303 | 1,319 | 1,299 | 1,314 | 125,700 |
| 2018/02/22 | 1,285 | 1,295 | 1,280 | 1,293 | 67,000 |
| 2018/02/21 | 1,287 | 1,295 | 1,281 | 1,285 | 49,600 |
| 2018/02/20 | 1,289 | 1,291 | 1,277 | 1,287 | 48,200 |
| 2018/02/19 | 1,283 | 1,286 | 1,273 | 1,281 | 56,100 |
| 2018/02/16 | 1,253 | 1,272 | 1,250 | 1,266 | 67,600 |
| 2018/02/15 | 1,238 | 1,260 | 1,238 | 1,248 | 97,000 |
| 2018/02/14 | 1,276 | 1,276 | 1,230 | 1,236 | 142,700 |
| 2018/02/13 | 1,310 | 1,310 | 1,278 | 1,278 | 108,700 |
| 2018/02/09 | 1,265 | 1,301 | 1,265 | 1,300 | 164,500 |
| 2018/02/08 | 1,282 | 1,312 | 1,282 | 1,304 | 150,800 |
| 2018/02/07 | 1,290 | 1,301 | 1,269 | 1,269 | 183,400 |
| 2018/02/06 | 1,300 | 1,301 | 1,234 | 1,255 | 307,800 |
| 2018/02/05 | 1,341 | 1,353 | 1,339 | 1,344 | 142,900 |
| 2018/02/02 | 1,347 | 1,367 | 1,345 | 1,360 | 126,800 |
| 2018/02/01 | 1,329 | 1,352 | 1,326 | 1,347 | 85,300 |
| 2018/01/31 | 1,320 | 1,338 | 1,312 | 1,325 | 114,400 |
| 2018/01/30 | 1,343 | 1,354 | 1,322 | 1,323 | 137,600 |
| 2018/01/29 | 1,317 | 1,342 | 1,317 | 1,339 | 194,600 |
| 2018/01/26 | 1,292 | 1,311 | 1,292 | 1,307 | 161,200 |
| 2018/01/25 | 1,280 | 1,298 | 1,273 | 1,290 | 187,900 |
| 2018/01/24 | 1,283 | 1,287 | 1,277 | 1,280 | 120,500 |
| 2018/01/23 | 1,285 | 1,287 | 1,278 | 1,281 | 147,300 |
| 2018/01/22 | 1,279 | 1,285 | 1,273 | 1,285 | 81,600 |
| 2018/01/19 | 1,278 | 1,286 | 1,269 | 1,281 | 132,900 |
| 2018/01/18 | 1,281 | 1,285 | 1,272 | 1,278 | 105,800 |
| 2018/01/17 | 1,280 | 1,283 | 1,275 | 1,279 | 98,800 |
| 2018/01/16 | 1,277 | 1,286 | 1,270 | 1,283 | 104,500 |
| 2018/01/15 | 1,285 | 1,286 | 1,274 | 1,277 | 146,500 |
| 2018/01/12 | 1,301 | 1,303 | 1,277 | 1,279 | 332,900 |
| 2018/01/11 | 1,333 | 1,341 | 1,300 | 1,305 | 250,600 |
| 2018/01/10 | 1,341 | 1,343 | 1,335 | 1,335 | 68,900 |
| 2018/01/09 | 1,342 | 1,348 | 1,333 | 1,340 | 95,000 |
| 2018/01/05 | 1,340 | 1,342 | 1,331 | 1,342 | 79,200 |
| 2018/01/04 | 1,343 | 1,343 | 1,322 | 1,342 | 109,300 |