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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,023 | 1,091 | 1,023 | 1,078 | 43,700 |
| 2001/12/27 | 974 | 1,050 | 970 | 1,034 | 38,700 |
| 2001/12/26 | 970 | 990 | 965 | 979 | 16,400 |
| 2001/12/25 | 1,019 | 1,019 | 970 | 971 | 15,600 |
| 2001/12/21 | 1,069 | 1,069 | 1,019 | 1,019 | 34,300 |
| 2001/12/20 | 951 | 1,049 | 951 | 1,049 | 36,600 |
| 2001/12/19 | 951 | 971 | 930 | 949 | 21,900 |
| 2001/12/18 | 1,000 | 1,009 | 950 | 951 | 26,600 |
| 2001/12/17 | 995 | 1,000 | 990 | 1,000 | 20,700 |
| 2001/12/14 | 995 | 1,009 | 979 | 993 | 73,400 |
| 2001/12/13 | 1,029 | 1,029 | 1,010 | 1,021 | 12,700 |
| 2001/12/12 | 1,001 | 1,030 | 1,001 | 1,030 | 23,000 |
| 2001/12/11 | 1,009 | 1,029 | 1,000 | 1,005 | 19,400 |
| 2001/12/10 | 1,005 | 1,038 | 1,005 | 1,009 | 23,400 |
| 2001/12/07 | 1,100 | 1,100 | 1,050 | 1,052 | 17,800 |
| 2001/12/06 | 1,120 | 1,139 | 1,100 | 1,100 | 31,100 |
| 2001/12/05 | 1,100 | 1,120 | 1,095 | 1,100 | 22,000 |
| 2001/12/04 | 1,115 | 1,115 | 1,050 | 1,050 | 59,400 |
| 2001/12/03 | 1,111 | 1,121 | 1,075 | 1,100 | 33,400 |
| 2001/11/30 | 1,128 | 1,128 | 1,098 | 1,105 | 13,500 |
| 2001/11/29 | 1,137 | 1,137 | 1,090 | 1,095 | 13,700 |
| 2001/11/28 | 1,150 | 1,159 | 1,137 | 1,147 | 16,100 |
| 2001/11/27 | 1,185 | 1,200 | 1,175 | 1,175 | 29,200 |
| 2001/11/26 | 1,141 | 1,180 | 1,140 | 1,166 | 24,600 |
| 2001/11/22 | 1,100 | 1,149 | 1,080 | 1,127 | 28,900 |
| 2001/11/21 | 1,149 | 1,149 | 1,101 | 1,103 | 20,000 |
| 2001/11/20 | 1,150 | 1,159 | 1,106 | 1,109 | 16,800 |
| 2001/11/19 | 1,100 | 1,150 | 1,100 | 1,120 | 24,300 |
| 2001/11/16 | 1,155 | 1,155 | 1,129 | 1,140 | 27,100 |
| 2001/11/15 | 1,050 | 1,140 | 1,050 | 1,122 | 34,300 |
| 2001/11/14 | 1,099 | 1,099 | 1,050 | 1,065 | 17,100 |
| 2001/11/13 | 1,036 | 1,069 | 1,018 | 1,069 | 16,800 |
| 2001/11/12 | 1,067 | 1,070 | 1,035 | 1,056 | 20,800 |
| 2001/11/09 | 1,102 | 1,110 | 1,061 | 1,066 | 46,100 |
| 2001/11/08 | 1,140 | 1,150 | 1,101 | 1,135 | 20,200 |
| 2001/11/07 | 1,160 | 1,160 | 1,120 | 1,139 | 29,200 |
| 2001/11/06 | 1,110 | 1,160 | 1,110 | 1,140 | 30,700 |
| 2001/11/05 | 1,170 | 1,170 | 1,100 | 1,120 | 14,300 |
| 2001/11/02 | 1,181 | 1,181 | 1,114 | 1,129 | 31,500 |
| 2001/11/01 | 1,200 | 1,215 | 1,111 | 1,121 | 28,000 |
| 2001/10/31 | 1,092 | 1,240 | 1,085 | 1,192 | 48,700 |
| 2001/10/30 | 1,110 | 1,140 | 1,110 | 1,111 | 42,900 |
| 2001/10/29 | 1,221 | 1,240 | 1,180 | 1,181 | 36,500 |
| 2001/10/26 | 1,280 | 1,285 | 1,200 | 1,201 | 58,600 |
| 2001/10/25 | 1,300 | 1,309 | 1,251 | 1,285 | 36,300 |
| 2001/10/24 | 1,300 | 1,330 | 1,299 | 1,302 | 42,200 |
| 2001/10/23 | 1,390 | 1,395 | 1,299 | 1,329 | 80,000 |
| 2001/10/22 | 1,399 | 1,410 | 1,375 | 1,390 | 104,600 |
| 2001/10/19 | 1,230 | 1,410 | 1,230 | 1,370 | 139,900 |
| 2001/10/18 | 1,290 | 1,299 | 1,239 | 1,270 | 111,000 |
| 2001/10/17 | 1,140 | 1,312 | 1,126 | 1,312 | 200,100 |
| 2001/10/16 | 1,101 | 1,130 | 1,101 | 1,112 | 36,900 |
| 2001/10/15 | 1,149 | 1,149 | 1,100 | 1,108 | 14,600 |
| 2001/10/12 | 1,112 | 1,148 | 1,095 | 1,129 | 60,700 |
| 2001/10/11 | 1,040 | 1,080 | 1,030 | 1,080 | 25,400 |
| 2001/10/10 | 1,080 | 1,080 | 1,050 | 1,050 | 15,700 |
| 2001/10/09 | 1,070 | 1,075 | 1,056 | 1,075 | 14,500 |
| 2001/10/05 | 1,091 | 1,091 | 1,052 | 1,055 | 21,500 |
| 2001/10/04 | 1,088 | 1,090 | 1,070 | 1,090 | 22,700 |
| 2001/10/03 | 1,015 | 1,050 | 1,015 | 1,046 | 26,100 |
| 2001/10/02 | 1,050 | 1,050 | 1,010 | 1,015 | 22,200 |
| 2001/10/01 | 1,000 | 1,009 | 990 | 991 | 30,700 |
| 2001/09/28 | 992 | 1,018 | 990 | 990 | 39,300 |
| 2001/09/27 | 1,000 | 1,020 | 990 | 1,000 | 42,700 |
| 2001/09/26 | 1,040 | 1,055 | 1,010 | 1,025 | 16,000 |
| 2001/09/25 | 1,050 | 1,095 | 1,021 | 1,061 | 38,200 |
| 2001/09/21 | 1,010 | 1,038 | 1,000 | 1,038 | 24,700 |
| 2001/09/20 | 1,010 | 1,020 | 1,000 | 1,015 | 26,000 |
| 2001/09/19 | 1,030 | 1,073 | 1,020 | 1,055 | 29,700 |
| 2001/09/18 | 943 | 1,050 | 943 | 1,020 | 70,400 |
| 2001/09/17 | 1,000 | 1,001 | 950 | 953 | 45,100 |
| 2001/09/14 | 1,060 | 1,095 | 1,000 | 1,053 | 38,400 |
| 2001/09/13 | 960 | 1,020 | 960 | 1,020 | 42,100 |
| 2001/09/12 | 977 | 1,025 | 977 | 977 | 89,200 |
| 2001/09/11 | 1,080 | 1,097 | 1,060 | 1,077 | 22,800 |
| 2001/09/10 | 1,103 | 1,140 | 1,020 | 1,080 | 27,600 |
| 2001/09/07 | 1,109 | 1,220 | 1,101 | 1,104 | 34,700 |
| 2001/09/06 | 1,255 | 1,337 | 1,189 | 1,209 | 60,300 |
| 2001/09/05 | 1,250 | 1,280 | 1,221 | 1,275 | 99,400 |
| 2001/09/04 | 1,010 | 1,100 | 983 | 1,100 | 68,300 |
| 2001/09/03 | 1,152 | 1,164 | 1,000 | 1,010 | 54,800 |
| 2001/08/31 | 1,169 | 1,190 | 1,169 | 1,170 | 31,300 |
| 2001/08/30 | 1,223 | 1,230 | 1,189 | 1,209 | 33,000 |
| 2001/08/29 | 1,230 | 1,260 | 1,230 | 1,243 | 16,000 |
| 2001/08/28 | 1,290 | 1,290 | 1,231 | 1,280 | 20,600 |
| 2001/08/27 | 1,290 | 1,290 | 1,251 | 1,271 | 16,800 |
| 2001/08/24 | 1,250 | 1,270 | 1,226 | 1,250 | 40,200 |
| 2001/08/23 | 1,310 | 1,310 | 1,270 | 1,270 | 27,800 |
| 2001/08/22 | 1,295 | 1,302 | 1,275 | 1,293 | 14,300 |
| 2001/08/21 | 1,290 | 1,300 | 1,260 | 1,300 | 30,200 |
| 2001/08/20 | 1,285 | 1,290 | 1,260 | 1,260 | 30,000 |
| 2001/08/17 | 1,289 | 1,308 | 1,281 | 1,297 | 25,000 |
| 2001/08/16 | 1,320 | 1,320 | 1,286 | 1,291 | 48,700 |
| 2001/08/15 | 1,330 | 1,340 | 1,304 | 1,335 | 22,000 |
| 2001/08/14 | 1,300 | 1,342 | 1,300 | 1,330 | 25,200 |
| 2001/08/13 | 1,332 | 1,340 | 1,290 | 1,320 | 34,800 |
| 2001/08/10 | 1,350 | 1,350 | 1,336 | 1,340 | 22,600 |
| 2001/08/09 | 1,350 | 1,354 | 1,332 | 1,335 | 42,600 |
| 2001/08/08 | 1,400 | 1,402 | 1,370 | 1,377 | 21,600 |
| 2001/08/07 | 1,351 | 1,410 | 1,350 | 1,402 | 34,400 |
| 2001/08/06 | 1,455 | 1,494 | 1,420 | 1,430 | 50,300 |
| 2001/08/03 | 1,350 | 1,525 | 1,343 | 1,455 | 117,500 |
| 2001/08/02 | 1,291 | 1,380 | 1,291 | 1,325 | 171,500 |
| 2001/08/01 | 1,394 | 1,394 | 1,280 | 1,291 | 271,400 |
| 2001/07/31 | 1,440 | 1,440 | 1,344 | 1,395 | 130,600 |
| 2001/07/30 | 1,530 | 1,530 | 1,435 | 1,449 | 42,200 |
| 2001/07/27 | 1,517 | 1,530 | 1,500 | 1,530 | 43,600 |
| 2001/07/26 | 1,500 | 1,538 | 1,500 | 1,522 | 50,700 |
| 2001/07/25 | 1,478 | 1,500 | 1,420 | 1,498 | 54,700 |
| 2001/07/24 | 1,420 | 1,520 | 1,420 | 1,458 | 83,100 |
| 2001/07/23 | 1,559 | 1,559 | 1,445 | 1,467 | 100,500 |
| 2001/07/19 | 1,550 | 1,560 | 1,522 | 1,559 | 82,500 |
| 2001/07/18 | 1,630 | 1,640 | 1,571 | 1,580 | 78,800 |
| 2001/07/17 | 1,713 | 1,713 | 1,630 | 1,646 | 49,000 |
| 2001/07/16 | 1,723 | 1,725 | 1,705 | 1,715 | 10,200 |
| 2001/07/13 | 1,800 | 1,800 | 1,723 | 1,723 | 28,500 |
| 2001/07/12 | 1,702 | 1,730 | 1,702 | 1,729 | 27,900 |
| 2001/07/11 | 1,701 | 1,730 | 1,700 | 1,702 | 36,700 |
| 2001/07/10 | 1,710 | 1,736 | 1,700 | 1,736 | 39,800 |
| 2001/07/09 | 1,730 | 1,740 | 1,680 | 1,730 | 65,400 |
| 2001/07/06 | 1,801 | 1,825 | 1,780 | 1,804 | 39,300 |
| 2001/07/05 | 1,805 | 1,850 | 1,805 | 1,828 | 23,000 |
| 2001/07/04 | 1,855 | 1,862 | 1,800 | 1,835 | 34,000 |
| 2001/07/03 | 1,920 | 1,920 | 1,855 | 1,878 | 18,800 |
| 2001/07/02 | 1,943 | 1,943 | 1,830 | 1,880 | 28,700 |
| 2001/06/29 | 1,930 | 1,949 | 1,910 | 1,945 | 34,400 |
| 2001/06/28 | 1,889 | 1,910 | 1,850 | 1,910 | 28,200 |
| 2001/06/27 | 1,870 | 1,915 | 1,869 | 1,913 | 24,700 |
| 2001/06/26 | 1,859 | 1,869 | 1,812 | 1,869 | 26,600 |
| 2001/06/25 | 1,900 | 1,900 | 1,860 | 1,865 | 28,300 |
| 2001/06/22 | 1,832 | 1,975 | 1,800 | 1,975 | 85,400 |
| 2001/06/21 | 1,852 | 1,880 | 1,700 | 1,772 | 73,800 |
| 2001/06/20 | 1,884 | 1,890 | 1,852 | 1,852 | 42,800 |
| 2001/06/19 | 1,864 | 1,890 | 1,856 | 1,870 | 31,900 |
| 2001/06/18 | 1,867 | 1,870 | 1,858 | 1,865 | 33,200 |
| 2001/06/15 | 1,860 | 1,885 | 1,852 | 1,867 | 37,700 |
| 2001/06/14 | 1,851 | 1,900 | 1,851 | 1,876 | 34,000 |
| 2001/06/13 | 1,880 | 1,900 | 1,850 | 1,860 | 52,000 |
| 2001/06/12 | 1,950 | 1,978 | 1,851 | 1,880 | 87,600 |
| 2001/06/11 | 2,005 | 2,005 | 1,960 | 1,980 | 22,400 |
| 2001/06/08 | 2,000 | 2,050 | 1,988 | 2,020 | 87,500 |
| 2001/06/07 | 1,941 | 1,970 | 1,940 | 1,964 | 30,700 |
| 2001/06/06 | 1,965 | 1,969 | 1,943 | 1,950 | 44,500 |
| 2001/06/05 | 1,970 | 1,970 | 1,940 | 1,960 | 54,800 |
| 2001/06/04 | 1,928 | 1,968 | 1,907 | 1,940 | 113,200 |
| 2001/06/01 | 2,050 | 2,075 | 1,820 | 1,891 | 229,800 |
| 2001/05/31 | 2,025 | 2,090 | 2,025 | 2,075 | 44,000 |
| 2001/05/30 | 2,170 | 2,170 | 2,080 | 2,105 | 53,500 |
| 2001/05/29 | 2,190 | 2,200 | 2,160 | 2,190 | 28,100 |
| 2001/05/28 | 2,180 | 2,210 | 2,180 | 2,210 | 25,700 |
| 2001/05/25 | 2,200 | 2,235 | 2,100 | 2,220 | 89,300 |
| 2001/05/24 | 2,305 | 2,340 | 2,200 | 2,215 | 119,200 |
| 2001/05/23 | 2,400 | 2,410 | 2,350 | 2,350 | 51,400 |
| 2001/05/22 | 2,450 | 2,450 | 2,400 | 2,400 | 30,600 |
| 2001/05/21 | 2,400 | 2,435 | 2,400 | 2,410 | 28,000 |
| 2001/05/18 | 2,450 | 2,450 | 2,405 | 2,405 | 28,600 |
| 2001/05/17 | 2,425 | 2,480 | 2,410 | 2,445 | 18,900 |
| 2001/05/16 | 2,420 | 2,520 | 2,400 | 2,400 | 28,400 |
| 2001/05/15 | 2,525 | 2,525 | 2,435 | 2,440 | 52,700 |
| 2001/05/14 | 2,400 | 2,560 | 2,390 | 2,560 | 65,600 |
| 2001/05/11 | 2,350 | 2,400 | 2,350 | 2,400 | 39,800 |
| 2001/05/10 | 2,395 | 2,430 | 2,350 | 2,430 | 65,800 |
| 2001/05/09 | 2,450 | 2,450 | 2,400 | 2,435 | 56,900 |
| 2001/05/08 | 2,540 | 2,540 | 2,460 | 2,460 | 50,300 |
| 2001/05/07 | 2,500 | 2,580 | 2,450 | 2,560 | 111,800 |
| 2001/05/02 | 2,500 | 2,550 | 2,400 | 2,420 | 138,000 |
| 2001/05/01 | 2,600 | 2,660 | 2,400 | 2,500 | 157,900 |
| 2001/04/27 | 2,390 | 2,730 | 2,345 | 2,600 | 177,100 |
| 2001/04/26 | 2,380 | 2,380 | 2,330 | 2,330 | 60,800 |
| 2001/04/25 | 2,310 | 2,350 | 2,280 | 2,320 | 41,100 |
| 2001/04/24 | 2,250 | 2,300 | 2,250 | 2,300 | 46,000 |
| 2001/04/23 | 2,285 | 2,320 | 2,250 | 2,310 | 45,500 |
| 2001/04/20 | 2,330 | 2,350 | 2,200 | 2,235 | 47,600 |
| 2001/04/19 | 2,360 | 2,390 | 2,280 | 2,330 | 68,900 |
| 2001/04/18 | 2,250 | 2,265 | 2,205 | 2,260 | 39,200 |
| 2001/04/17 | 2,225 | 2,230 | 2,180 | 2,195 | 20,500 |
| 2001/04/16 | 2,205 | 2,235 | 2,180 | 2,185 | 19,800 |
| 2001/04/13 | 2,200 | 2,255 | 2,180 | 2,180 | 38,000 |
| 2001/04/12 | 2,240 | 2,240 | 2,200 | 2,200 | 22,000 |
| 2001/04/11 | 2,210 | 2,245 | 2,170 | 2,195 | 23,200 |
| 2001/04/10 | 2,150 | 2,190 | 2,150 | 2,160 | 27,500 |
| 2001/04/09 | 2,200 | 2,230 | 2,150 | 2,180 | 22,900 |
| 2001/04/06 | 2,380 | 2,400 | 2,220 | 2,230 | 48,800 |
| 2001/04/05 | 2,130 | 2,185 | 2,100 | 2,140 | 66,500 |
| 2001/04/04 | 2,110 | 2,220 | 2,110 | 2,200 | 33,600 |
| 2001/04/03 | 2,205 | 2,290 | 2,150 | 2,220 | 27,900 |
| 2001/04/02 | 2,260 | 2,260 | 2,150 | 2,200 | 36,200 |
| 2001/03/30 | 2,300 | 2,390 | 2,250 | 2,250 | 35,200 |
| 2001/03/29 | 2,375 | 2,410 | 2,310 | 2,320 | 64,200 |
| 2001/03/28 | 2,480 | 2,535 | 2,410 | 2,535 | 54,500 |
| 2001/03/27 | 2,505 | 2,550 | 2,350 | 2,400 | 76,600 |
| 2001/03/26 | 2,220 | 2,500 | 2,220 | 2,465 | 108,600 |
| 2001/03/23 | 2,180 | 2,260 | 2,180 | 2,250 | 29,400 |
| 2001/03/22 | 2,200 | 2,280 | 2,150 | 2,220 | 32,100 |
| 2001/03/21 | 2,190 | 2,200 | 2,130 | 2,200 | 31,400 |
| 2001/03/19 | 2,200 | 2,250 | 2,100 | 2,200 | 28,400 |
| 2001/03/16 | 2,175 | 2,240 | 2,100 | 2,175 | 33,900 |
| 2001/03/15 | 2,000 | 2,095 | 1,965 | 2,095 | 64,500 |
| 2001/03/14 | 2,105 | 2,180 | 2,055 | 2,075 | 29,400 |
| 2001/03/13 | 2,045 | 2,090 | 2,005 | 2,055 | 47,600 |
| 2001/03/12 | 2,100 | 2,220 | 2,100 | 2,165 | 42,500 |
| 2001/03/09 | 2,100 | 2,195 | 2,050 | 2,125 | 45,900 |
| 2001/03/08 | 2,215 | 2,215 | 2,120 | 2,140 | 40,000 |
| 2001/03/07 | 2,485 | 2,485 | 2,200 | 2,245 | 102,700 |
| 2001/03/06 | 1,961 | 2,205 | 1,961 | 2,205 | 43,900 |
| 2001/03/05 | 2,000 | 2,080 | 1,901 | 1,901 | 48,000 |
| 2001/03/02 | 2,050 | 2,050 | 2,000 | 2,000 | 54,800 |
| 2001/03/01 | 2,010 | 2,055 | 1,990 | 2,050 | 54,500 |
| 2001/02/28 | 2,020 | 2,090 | 2,010 | 2,050 | 66,700 |
| 2001/02/27 | 2,185 | 2,200 | 2,100 | 2,100 | 48,900 |
| 2001/02/26 | 2,220 | 2,235 | 2,170 | 2,180 | 50,800 |
| 2001/02/23 | 2,195 | 2,260 | 2,160 | 2,220 | 56,700 |
| 2001/02/22 | 2,070 | 2,270 | 2,065 | 2,265 | 104,100 |
| 2001/02/21 | 1,970 | 2,200 | 1,960 | 2,190 | 210,400 |
| 2001/02/20 | 2,350 | 2,430 | 2,230 | 2,290 | 128,600 |
| 2001/02/19 | 2,480 | 2,490 | 2,350 | 2,430 | 38,100 |
| 2001/02/16 | 2,570 | 2,600 | 2,505 | 2,510 | 31,400 |
| 2001/02/15 | 2,560 | 2,635 | 2,510 | 2,555 | 31,700 |
| 2001/02/14 | 2,495 | 2,640 | 2,480 | 2,600 | 27,500 |
| 2001/02/13 | 2,730 | 2,730 | 2,600 | 2,600 | 44,900 |
| 2001/02/09 | 2,580 | 2,690 | 2,580 | 2,650 | 50,100 |
| 2001/02/08 | 2,500 | 2,590 | 2,480 | 2,580 | 49,400 |
| 2001/02/07 | 2,790 | 2,800 | 2,600 | 2,600 | 44,400 |
| 2001/02/06 | 2,415 | 2,715 | 2,415 | 2,715 | 93,000 |
| 2001/02/05 | 2,530 | 2,570 | 2,430 | 2,495 | 92,600 |
| 2001/02/02 | 2,900 | 2,900 | 2,730 | 2,730 | 68,800 |
| 2001/02/01 | 2,800 | 2,900 | 2,800 | 2,885 | 55,800 |
| 2001/01/31 | 3,050 | 3,080 | 2,950 | 2,980 | 60,900 |
| 2001/01/30 | 2,835 | 3,000 | 2,800 | 3,000 | 110,100 |
| 2001/01/29 | 2,930 | 3,000 | 2,800 | 2,800 | 86,300 |
| 2001/01/26 | 3,200 | 3,400 | 2,950 | 3,020 | 562,100 |
| 2001/01/25 | 2,990 | 3,150 | 2,810 | 3,150 | 281,400 |
| 2001/01/24 | 2,710 | 2,900 | 2,580 | 2,750 | 225,400 |
| 2001/01/23 | 2,570 | 2,680 | 2,515 | 2,550 | 119,500 |
| 2001/01/22 | 2,880 | 2,980 | 2,700 | 2,800 | 388,500 |
| 2001/01/19 | 2,700 | 2,840 | 2,600 | 2,840 | 369,200 |
| 2001/01/18 | 2,320 | 2,440 | 2,300 | 2,440 | 220,100 |
| 2001/01/17 | 2,000 | 2,040 | 1,930 | 2,040 | 66,200 |
| 2001/01/16 | 2,050 | 2,080 | 1,920 | 1,984 | 114,400 |
| 2001/01/15 | 1,780 | 1,890 | 1,710 | 1,887 | 100,700 |
| 2001/01/12 | 1,550 | 1,599 | 1,520 | 1,590 | 74,200 |
| 2001/01/11 | 1,550 | 1,602 | 1,500 | 1,500 | 138,900 |
| 2001/01/10 | 1,730 | 1,740 | 1,570 | 1,600 | 143,300 |
| 2001/01/09 | 1,825 | 1,825 | 1,700 | 1,700 | 57,000 |
| 2001/01/05 | 1,805 | 1,829 | 1,760 | 1,800 | 45,700 |
| 2001/01/04 | 1,741 | 1,811 | 1,741 | 1,745 | 77,100 |