光通信(9435)の株価時系列情報
光通信(9435)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 205,000 | 211,000 | 200,000 | 205,000 | 71,600 |
| 1999/12/29 | 212,000 | 216,000 | 205,000 | 207,000 | 182,600 |
| 1999/12/28 | 192,000 | 216,000 | 189,000 | 207,000 | 329,500 |
| 1999/12/27 | 185,000 | 195,000 | 183,000 | 188,000 | 187,100 |
| 1999/12/24 | 179,000 | 196,000 | 175,000 | 190,000 | 345,400 |
| 1999/12/22 | 169,000 | 174,000 | 167,000 | 174,000 | 202,000 |
| 1999/12/21 | 156,000 | 167,000 | 153,000 | 167,000 | 105,700 |
| 1999/12/20 | 168,000 | 168,000 | 157,000 | 159,000 | 80,200 |
| 1999/12/17 | 168,000 | 169,000 | 156,000 | 163,000 | 164,000 |
| 1999/12/16 | 148,000 | 158,000 | 146,000 | 158,000 | 156,700 |
| 1999/12/15 | 144,000 | 148,000 | 140,000 | 144,000 | 102,900 |
| 1999/12/14 | 147,000 | 147,000 | 140,000 | 142,000 | 57,800 |
| 1999/12/13 | 149,000 | 150,000 | 143,000 | 143,000 | 52,500 |
| 1999/12/10 | 150,000 | 152,000 | 147,000 | 147,000 | 92,200 |
| 1999/12/09 | 152,000 | 152,000 | 144,000 | 150,000 | 87,500 |
| 1999/12/08 | 140,000 | 152,000 | 130,000 | 152,000 | 122,300 |
| 1999/12/07 | 154,000 | 154,000 | 145,000 | 145,000 | 73,700 |
| 1999/12/06 | 146,000 | 152,000 | 144,000 | 151,000 | 150,500 |
| 1999/12/03 | 145,000 | 145,000 | 133,000 | 136,000 | 146,500 |
| 1999/12/02 | 145,000 | 146,000 | 109,000 | 130,000 | 268,500 |
| 1999/12/01 | 150,000 | 158,000 | 140,000 | 141,000 | 175,700 |
| 1999/11/30 | 166,000 | 168,000 | 155,000 | 160,000 | 117,100 |
| 1999/11/29 | 168,000 | 170,000 | 163,000 | 168,000 | 92,200 |
| 1999/11/26 | 160,000 | 172,000 | 156,000 | 166,000 | 192,700 |
| 1999/11/25 | 180,000 | 184,000 | 154,000 | 162,000 | 303,900 |
| 1999/11/24 | 162,000 | 180,000 | 156,000 | 174,000 | 480,600 |
| 1999/11/22 | 142,000 | 168,000 | 138,000 | 167,000 | 387,200 |
| 1999/11/19 | 130,000 | 137,000 | 126,000 | 137,000 | 257,700 |
| 1999/11/18 | 105,000 | 120,000 | 105,000 | 120,000 | 119,800 |
| 1999/11/17 | 121,000 | 130,000 | 104,000 | 110,000 | 156,500 |
| 1999/11/16 | 109,000 | 122,000 | 108,000 | 118,000 | 151,500 |
| 1999/11/15 | 130,000 | 135,000 | 122,000 | 122,000 | 146,700 |
| 1999/11/12 | 128,000 | 132,000 | 121,000 | 127,000 | 153,400 |
| 1999/11/11 | 137,000 | 140,000 | 119,000 | 123,000 | 270,000 |
| 1999/11/10 | 112,000 | 129,000 | 110,000 | 129,000 | 262,500 |
| 1999/11/09 | 118,000 | 121,000 | 106,000 | 110,000 | 307,200 |
| 1999/11/08 | 103,000 | 103,000 | 103,000 | 103,000 | 37,700 |
| 1999/11/05 | 96,700 | 97,200 | 94,000 | 97,200 | 154,600 |
| 1999/11/04 | 92,200 | 92,200 | 91,500 | 92,200 | 91,200 |
| 1999/11/02 | 91,400 | 91,400 | 86,500 | 87,200 | 257,600 |
| 1999/11/01 | 85,500 | 88,900 | 85,300 | 88,900 | 209,000 |
| 1999/10/29 | 81,800 | 83,900 | 81,300 | 83,900 | 236,300 |
| 1999/10/28 | 78,500 | 81,200 | 78,300 | 78,900 | 297,200 |
| 1999/10/27 | 74,900 | 77,800 | 73,800 | 76,800 | 237,200 |
| 1999/10/26 | 71,500 | 74,900 | 71,200 | 74,900 | 322,500 |
| 1999/10/25 | 69,300 | 70,100 | 68,100 | 69,900 | 172,000 |
| 1999/10/22 | 68,200 | 68,700 | 66,000 | 68,300 | 140,000 |
| 1999/10/21 | 68,000 | 69,000 | 66,000 | 67,700 | 152,300 |
| 1999/10/20 | 63,500 | 66,000 | 62,300 | 66,000 | 169,300 |
| 1999/10/19 | 60,700 | 61,500 | 58,000 | 61,000 | 160,200 |
| 1999/10/18 | 61,700 | 61,900 | 61,700 | 61,700 | 50,700 |
| 1999/10/15 | 68,000 | 69,900 | 66,700 | 66,700 | 178,200 |
| 1999/10/14 | 65,800 | 67,200 | 65,500 | 66,000 | 58,200 |
| 1999/10/13 | 66,000 | 68,500 | 64,900 | 68,000 | 132,000 |
| 1999/10/12 | 68,600 | 68,900 | 66,200 | 66,900 | 76,800 |
| 1999/10/08 | 69,700 | 69,700 | 68,000 | 69,600 | 67,000 |
| 1999/10/07 | 69,800 | 70,300 | 68,800 | 69,800 | 176,400 |
| 1999/10/06 | 68,700 | 68,800 | 66,500 | 67,800 | 81,400 |
| 1999/10/05 | 71,100 | 71,400 | 68,200 | 69,600 | 122,600 |
| 1999/10/04 | 68,100 | 70,100 | 68,000 | 69,600 | 294,800 |
| 1999/10/01 | 66,000 | 67,400 | 65,500 | 66,600 | 206,700 |
| 1999/09/30 | 65,800 | 67,400 | 64,800 | 65,000 | 127,700 |
| 1999/09/29 | 62,200 | 65,000 | 61,300 | 64,800 | 194,600 |
| 1999/09/28 | 60,000 | 60,400 | 59,300 | 60,200 | 87,100 |
| 1999/09/27 | 58,500 | 60,400 | 57,100 | 57,600 | 92,400 |
| 1999/09/24 | 54,000 | 56,500 | 51,500 | 56,500 | 210,700 |
| 1999/09/22 | 55,900 | 58,200 | 54,900 | 56,500 | 376,700 |
| 1999/09/21 | 62,300 | 64,700 | 59,200 | 59,900 | 297,000 |
| 1999/09/20 | 68,600 | 68,600 | 59,200 | 62,800 | 359,500 |
| 1999/09/17 | 64,100 | 64,100 | 64,100 | 64,100 | 80,700 |
| 1999/09/16 | 69,100 | 69,100 | 69,100 | 69,100 | 30,300 |
| 1999/09/14 | 78,800 | 78,900 | 74,100 | 74,100 | 153,800 |
| 1999/09/13 | 79,100 | 79,100 | 78,100 | 79,100 | 165,600 |
| 1999/09/10 | 73,000 | 74,100 | 72,900 | 74,100 | 194,800 |
| 1999/09/09 | 66,500 | 69,100 | 66,500 | 69,100 | 160,200 |
| 1999/09/08 | 64,000 | 64,500 | 62,100 | 64,100 | 78,200 |
| 1999/09/07 | 66,000 | 66,000 | 63,100 | 64,900 | 61,800 |
| 1999/09/06 | 64,200 | 66,600 | 63,900 | 65,900 | 151,600 |
| 1999/09/03 | 62,500 | 67,000 | 61,900 | 61,900 | 280,300 |
| 1999/09/02 | 57,000 | 62,000 | 55,000 | 62,000 | 616,100 |