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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,020 | 1,071 | 1,020 | 1,052 | 7,000 |
| 2002/12/27 | 1,083 | 1,083 | 1,053 | 1,080 | 13,400 |
| 2002/12/26 | 1,040 | 1,070 | 1,040 | 1,063 | 17,400 |
| 2002/12/25 | 1,090 | 1,090 | 1,050 | 1,053 | 80,600 |
| 2002/12/24 | 980 | 1,018 | 976 | 1,001 | 26,000 |
| 2002/12/20 | 990 | 1,035 | 990 | 1,020 | 34,000 |
| 2002/12/19 | 970 | 1,018 | 957 | 1,010 | 30,800 |
| 2002/12/18 | 1,000 | 1,010 | 980 | 980 | 33,900 |
| 2002/12/17 | 1,022 | 1,029 | 1,001 | 1,003 | 13,700 |
| 2002/12/16 | 1,002 | 1,040 | 991 | 992 | 35,200 |
| 2002/12/13 | 1,010 | 1,052 | 1,010 | 1,021 | 74,700 |
| 2002/12/12 | 1,100 | 1,100 | 1,070 | 1,070 | 21,700 |
| 2002/12/11 | 1,090 | 1,100 | 1,066 | 1,066 | 21,300 |
| 2002/12/10 | 1,070 | 1,100 | 1,070 | 1,100 | 19,900 |
| 2002/12/09 | 1,070 | 1,100 | 1,070 | 1,090 | 17,000 |
| 2002/12/06 | 1,139 | 1,139 | 1,094 | 1,098 | 29,600 |
| 2002/12/05 | 1,129 | 1,129 | 1,091 | 1,119 | 17,400 |
| 2002/12/04 | 1,139 | 1,139 | 1,087 | 1,091 | 61,200 |
| 2002/12/03 | 1,179 | 1,179 | 1,139 | 1,148 | 47,600 |
| 2002/12/02 | 1,200 | 1,200 | 1,100 | 1,139 | 44,500 |
| 2002/11/29 | 1,168 | 1,248 | 1,168 | 1,198 | 218,200 |
| 2002/11/28 | 1,150 | 1,290 | 1,115 | 1,288 | 313,100 |
| 2002/11/27 | 1,074 | 1,129 | 1,074 | 1,090 | 39,600 |
| 2002/11/26 | 1,111 | 1,140 | 1,070 | 1,075 | 43,400 |
| 2002/11/25 | 1,070 | 1,120 | 1,050 | 1,089 | 51,400 |
| 2002/11/22 | 1,064 | 1,071 | 1,050 | 1,070 | 35,400 |
| 2002/11/21 | 1,090 | 1,090 | 1,030 | 1,067 | 79,800 |
| 2002/11/20 | 1,040 | 1,058 | 1,000 | 1,020 | 49,200 |
| 2002/11/19 | 1,005 | 1,040 | 1,000 | 1,040 | 30,400 |
| 2002/11/18 | 1,045 | 1,060 | 1,009 | 1,045 | 21,200 |
| 2002/11/15 | 1,051 | 1,065 | 1,050 | 1,065 | 26,800 |
| 2002/11/14 | 1,054 | 1,070 | 1,041 | 1,041 | 31,600 |
| 2002/11/13 | 1,065 | 1,071 | 1,053 | 1,053 | 28,300 |
| 2002/11/12 | 1,060 | 1,080 | 1,052 | 1,075 | 22,800 |
| 2002/11/11 | 1,070 | 1,080 | 1,050 | 1,051 | 41,600 |
| 2002/11/08 | 1,090 | 1,095 | 1,050 | 1,062 | 22,900 |
| 2002/11/07 | 1,080 | 1,095 | 1,080 | 1,095 | 17,800 |
| 2002/11/06 | 1,095 | 1,095 | 1,074 | 1,080 | 18,800 |
| 2002/11/05 | 1,100 | 1,100 | 1,078 | 1,096 | 21,800 |
| 2002/11/01 | 1,078 | 1,078 | 1,050 | 1,054 | 12,800 |
| 2002/10/31 | 1,089 | 1,089 | 1,050 | 1,051 | 15,700 |
| 2002/10/30 | 1,050 | 1,093 | 1,030 | 1,073 | 22,400 |
| 2002/10/29 | 1,067 | 1,070 | 1,060 | 1,070 | 18,200 |
| 2002/10/28 | 1,087 | 1,087 | 1,001 | 1,050 | 18,000 |
| 2002/10/25 | 1,070 | 1,072 | 1,051 | 1,070 | 25,400 |
| 2002/10/24 | 1,040 | 1,048 | 1,040 | 1,048 | 11,800 |
| 2002/10/23 | 1,010 | 1,050 | 960 | 1,024 | 33,300 |
| 2002/10/22 | 1,099 | 1,099 | 1,070 | 1,070 | 20,600 |
| 2002/10/21 | 1,142 | 1,142 | 1,085 | 1,100 | 56,100 |
| 2002/10/18 | 1,100 | 1,100 | 1,081 | 1,082 | 26,500 |
| 2002/10/17 | 1,080 | 1,097 | 1,072 | 1,087 | 22,300 |
| 2002/10/16 | 1,090 | 1,090 | 1,070 | 1,070 | 26,200 |
| 2002/10/15 | 1,010 | 1,080 | 1,000 | 1,080 | 16,100 |
| 2002/10/11 | 988 | 1,009 | 986 | 1,000 | 26,500 |
| 2002/10/10 | 988 | 988 | 965 | 988 | 30,800 |
| 2002/10/09 | 987 | 999 | 976 | 999 | 32,100 |
| 2002/10/08 | 982 | 1,018 | 970 | 997 | 29,500 |
| 2002/10/07 | 1,068 | 1,080 | 1,000 | 1,002 | 18,900 |
| 2002/10/04 | 1,030 | 1,048 | 1,015 | 1,048 | 32,300 |
| 2002/10/03 | 1,071 | 1,071 | 1,034 | 1,050 | 34,900 |
| 2002/10/02 | 1,110 | 1,110 | 1,070 | 1,070 | 29,800 |
| 2002/10/01 | 1,135 | 1,138 | 1,090 | 1,095 | 36,300 |
| 2002/09/30 | 1,145 | 1,153 | 1,138 | 1,138 | 31,900 |
| 2002/09/27 | 1,159 | 1,160 | 1,145 | 1,153 | 44,300 |
| 2002/09/26 | 1,150 | 1,160 | 1,146 | 1,147 | 34,300 |
| 2002/09/25 | 1,168 | 1,170 | 1,155 | 1,160 | 19,600 |
| 2002/09/24 | 1,174 | 1,180 | 1,149 | 1,168 | 56,300 |
| 2002/09/20 | 1,160 | 1,161 | 1,138 | 1,149 | 25,100 |
| 2002/09/19 | 1,160 | 1,174 | 1,135 | 1,140 | 52,100 |
| 2002/09/18 | 1,130 | 1,150 | 1,120 | 1,145 | 31,700 |
| 2002/09/17 | 1,131 | 1,148 | 1,130 | 1,138 | 29,600 |
| 2002/09/13 | 1,057 | 1,130 | 1,057 | 1,129 | 120,400 |
| 2002/09/12 | 1,150 | 1,160 | 1,125 | 1,137 | 95,300 |
| 2002/09/11 | 1,145 | 1,160 | 1,140 | 1,150 | 47,400 |
| 2002/09/10 | 1,148 | 1,174 | 1,145 | 1,145 | 106,300 |
| 2002/09/09 | 1,109 | 1,150 | 1,100 | 1,130 | 67,600 |
| 2002/09/06 | 1,082 | 1,100 | 1,080 | 1,090 | 30,900 |
| 2002/09/05 | 1,100 | 1,110 | 1,082 | 1,085 | 35,800 |
| 2002/09/04 | 1,100 | 1,100 | 1,050 | 1,082 | 47,100 |
| 2002/09/03 | 1,124 | 1,124 | 1,080 | 1,100 | 70,400 |
| 2002/09/02 | 1,124 | 1,124 | 1,105 | 1,118 | 63,500 |
| 2002/08/30 | 1,099 | 1,105 | 1,081 | 1,104 | 53,800 |
| 2002/08/29 | 1,099 | 1,100 | 1,080 | 1,080 | 37,600 |
| 2002/08/28 | 1,095 | 1,110 | 1,075 | 1,104 | 60,700 |
| 2002/08/27 | 1,100 | 1,100 | 1,070 | 1,099 | 31,800 |
| 2002/08/26 | 1,040 | 1,105 | 1,039 | 1,100 | 79,000 |
| 2002/08/23 | 1,020 | 1,049 | 1,010 | 1,039 | 45,300 |
| 2002/08/22 | 995 | 1,000 | 983 | 1,000 | 36,900 |
| 2002/08/21 | 995 | 995 | 984 | 987 | 27,500 |
| 2002/08/20 | 992 | 992 | 969 | 982 | 25,300 |
| 2002/08/19 | 990 | 995 | 977 | 982 | 18,600 |
| 2002/08/16 | 970 | 982 | 970 | 972 | 8,500 |
| 2002/08/15 | 980 | 980 | 970 | 980 | 10,100 |
| 2002/08/14 | 960 | 985 | 960 | 980 | 10,100 |
| 2002/08/13 | 945 | 970 | 945 | 967 | 7,100 |
| 2002/08/12 | 988 | 996 | 970 | 970 | 15,100 |
| 2002/08/09 | 964 | 990 | 959 | 988 | 23,400 |
| 2002/08/08 | 944 | 954 | 932 | 953 | 17,000 |
| 2002/08/07 | 931 | 950 | 930 | 943 | 12,300 |
| 2002/08/06 | 960 | 960 | 930 | 930 | 21,200 |
| 2002/08/05 | 960 | 965 | 926 | 965 | 11,800 |
| 2002/08/02 | 970 | 985 | 905 | 950 | 26,900 |
| 2002/08/01 | 900 | 1,010 | 900 | 986 | 81,800 |
| 2002/07/31 | 953 | 954 | 895 | 910 | 34,000 |
| 2002/07/30 | 969 | 999 | 955 | 961 | 15,400 |
| 2002/07/29 | 895 | 1,000 | 895 | 999 | 59,500 |
| 2002/07/26 | 938 | 945 | 911 | 945 | 47,100 |
| 2002/07/25 | 910 | 938 | 910 | 935 | 28,800 |
| 2002/07/24 | 912 | 930 | 901 | 901 | 31,500 |
| 2002/07/23 | 950 | 950 | 930 | 942 | 23,300 |
| 2002/07/22 | 925 | 925 | 911 | 915 | 19,200 |
| 2002/07/19 | 950 | 966 | 930 | 936 | 27,200 |
| 2002/07/18 | 950 | 960 | 950 | 952 | 26,000 |
| 2002/07/17 | 968 | 972 | 950 | 950 | 26,400 |
| 2002/07/16 | 968 | 988 | 968 | 978 | 24,200 |
| 2002/07/15 | 980 | 980 | 975 | 975 | 20,400 |
| 2002/07/12 | 971 | 990 | 971 | 981 | 13,200 |
| 2002/07/11 | 975 | 975 | 968 | 968 | 12,600 |
| 2002/07/10 | 980 | 992 | 977 | 980 | 12,200 |
| 2002/07/09 | 988 | 997 | 981 | 996 | 13,500 |
| 2002/07/08 | 1,019 | 1,020 | 981 | 988 | 23,100 |
| 2002/07/05 | 1,023 | 1,023 | 1,001 | 1,003 | 7,400 |
| 2002/07/04 | 1,005 | 1,013 | 1,000 | 1,000 | 9,600 |
| 2002/07/03 | 980 | 1,013 | 980 | 1,011 | 23,200 |
| 2002/07/02 | 1,047 | 1,047 | 995 | 1,016 | 14,500 |
| 2002/07/01 | 1,038 | 1,038 | 987 | 988 | 11,400 |
| 2002/06/28 | 1,010 | 1,016 | 990 | 1,000 | 14,300 |
| 2002/06/27 | 965 | 980 | 955 | 960 | 9,700 |
| 2002/06/26 | 960 | 988 | 955 | 955 | 19,000 |
| 2002/06/25 | 981 | 990 | 960 | 960 | 19,100 |
| 2002/06/24 | 958 | 993 | 953 | 980 | 21,300 |
| 2002/06/21 | 1,045 | 1,045 | 998 | 998 | 34,400 |
| 2002/06/20 | 960 | 1,000 | 959 | 1,000 | 12,800 |
| 2002/06/19 | 990 | 995 | 950 | 963 | 24,000 |
| 2002/06/18 | 995 | 1,006 | 990 | 998 | 28,500 |
| 2002/06/17 | 1,011 | 1,017 | 998 | 998 | 37,200 |
| 2002/06/14 | 1,010 | 1,036 | 1,010 | 1,014 | 90,100 |
| 2002/06/13 | 1,030 | 1,040 | 1,020 | 1,020 | 23,700 |
| 2002/06/12 | 1,026 | 1,040 | 1,026 | 1,032 | 13,600 |
| 2002/06/11 | 1,030 | 1,048 | 1,030 | 1,039 | 9,600 |
| 2002/06/10 | 1,048 | 1,060 | 1,025 | 1,031 | 16,600 |
| 2002/06/07 | 1,041 | 1,059 | 1,036 | 1,048 | 12,900 |
| 2002/06/06 | 1,071 | 1,085 | 1,042 | 1,043 | 34,200 |
| 2002/06/05 | 1,111 | 1,112 | 1,076 | 1,076 | 26,300 |
| 2002/06/04 | 1,147 | 1,147 | 1,108 | 1,108 | 28,200 |
| 2002/06/03 | 1,103 | 1,119 | 1,103 | 1,115 | 13,300 |
| 2002/05/31 | 1,140 | 1,140 | 1,102 | 1,102 | 25,700 |
| 2002/05/30 | 1,150 | 1,157 | 1,121 | 1,130 | 47,900 |
| 2002/05/29 | 1,100 | 1,159 | 1,088 | 1,140 | 98,500 |
| 2002/05/28 | 1,058 | 1,068 | 1,045 | 1,067 | 22,200 |
| 2002/05/27 | 1,044 | 1,064 | 1,044 | 1,045 | 22,800 |
| 2002/05/24 | 1,075 | 1,075 | 1,030 | 1,064 | 22,300 |
| 2002/05/23 | 1,053 | 1,075 | 1,053 | 1,070 | 30,000 |
| 2002/05/22 | 1,035 | 1,056 | 1,030 | 1,052 | 44,300 |
| 2002/05/21 | 1,060 | 1,060 | 1,038 | 1,050 | 27,900 |
| 2002/05/20 | 1,050 | 1,065 | 1,040 | 1,050 | 35,700 |
| 2002/05/17 | 1,030 | 1,069 | 1,030 | 1,046 | 21,200 |
| 2002/05/16 | 1,031 | 1,050 | 1,020 | 1,045 | 15,800 |
| 2002/05/15 | 1,010 | 1,030 | 1,007 | 1,010 | 15,000 |
| 2002/05/14 | 1,011 | 1,019 | 1,001 | 1,001 | 12,700 |
| 2002/05/13 | 1,020 | 1,022 | 1,001 | 1,002 | 16,900 |
| 2002/05/10 | 1,041 | 1,045 | 1,013 | 1,025 | 16,000 |
| 2002/05/09 | 1,030 | 1,055 | 1,030 | 1,030 | 36,100 |
| 2002/05/08 | 1,040 | 1,041 | 1,010 | 1,010 | 19,300 |
| 2002/05/07 | 1,065 | 1,065 | 1,030 | 1,035 | 31,300 |
| 2002/05/02 | 1,079 | 1,079 | 1,051 | 1,055 | 27,500 |
| 2002/05/01 | 1,061 | 1,061 | 1,051 | 1,059 | 22,300 |
| 2002/04/30 | 1,058 | 1,099 | 1,052 | 1,061 | 18,400 |
| 2002/04/26 | 1,061 | 1,079 | 1,054 | 1,060 | 33,000 |
| 2002/04/25 | 1,081 | 1,105 | 1,080 | 1,082 | 18,000 |
| 2002/04/24 | 1,095 | 1,101 | 1,088 | 1,097 | 21,700 |
| 2002/04/23 | 1,098 | 1,111 | 1,090 | 1,094 | 22,800 |
| 2002/04/22 | 1,150 | 1,150 | 1,110 | 1,121 | 37,200 |
| 2002/04/19 | 1,098 | 1,118 | 1,085 | 1,115 | 26,800 |
| 2002/04/18 | 1,099 | 1,130 | 1,091 | 1,098 | 22,500 |
| 2002/04/17 | 1,143 | 1,158 | 1,100 | 1,119 | 33,200 |
| 2002/04/16 | 1,097 | 1,147 | 1,085 | 1,140 | 22,700 |
| 2002/04/15 | 1,089 | 1,101 | 1,078 | 1,100 | 16,500 |
| 2002/04/12 | 1,109 | 1,120 | 1,090 | 1,120 | 25,900 |
| 2002/04/11 | 1,175 | 1,175 | 1,100 | 1,108 | 10,800 |
| 2002/04/10 | 1,085 | 1,150 | 1,085 | 1,150 | 38,500 |
| 2002/04/09 | 1,175 | 1,175 | 1,145 | 1,145 | 19,500 |
| 2002/04/08 | 1,189 | 1,189 | 1,175 | 1,175 | 19,700 |
| 2002/04/05 | 1,200 | 1,200 | 1,181 | 1,194 | 14,200 |
| 2002/04/04 | 1,200 | 1,209 | 1,177 | 1,200 | 54,000 |
| 2002/04/03 | 1,163 | 1,200 | 1,161 | 1,200 | 39,900 |
| 2002/04/02 | 1,180 | 1,191 | 1,168 | 1,183 | 25,000 |
| 2002/04/01 | 1,240 | 1,240 | 1,160 | 1,160 | 40,700 |
| 2002/03/29 | 1,170 | 1,200 | 1,164 | 1,200 | 108,500 |
| 2002/03/28 | 1,165 | 1,195 | 1,150 | 1,150 | 55,100 |
| 2002/03/27 | 1,056 | 1,180 | 1,055 | 1,170 | 56,500 |
| 2002/03/26 | 1,055 | 1,100 | 1,052 | 1,052 | 17,000 |
| 2002/03/25 | 1,120 | 1,120 | 1,051 | 1,051 | 32,900 |
| 2002/03/22 | 1,170 | 1,170 | 1,111 | 1,120 | 31,600 |
| 2002/03/20 | 1,170 | 1,180 | 1,100 | 1,100 | 53,200 |
| 2002/03/19 | 1,151 | 1,180 | 1,140 | 1,150 | 45,600 |
| 2002/03/18 | 1,219 | 1,219 | 1,112 | 1,150 | 46,000 |
| 2002/03/15 | 1,230 | 1,236 | 1,200 | 1,220 | 23,800 |
| 2002/03/14 | 1,210 | 1,247 | 1,200 | 1,226 | 28,200 |
| 2002/03/13 | 1,263 | 1,317 | 1,210 | 1,210 | 82,700 |
| 2002/03/12 | 1,339 | 1,345 | 1,203 | 1,203 | 150,600 |
| 2002/03/11 | 1,260 | 1,339 | 1,260 | 1,319 | 258,300 |
| 2002/03/08 | 1,300 | 1,302 | 1,210 | 1,240 | 147,300 |
| 2002/03/07 | 1,150 | 1,275 | 1,135 | 1,275 | 136,700 |
| 2002/03/06 | 1,100 | 1,150 | 1,096 | 1,135 | 39,800 |
| 2002/03/05 | 1,090 | 1,098 | 1,080 | 1,096 | 39,900 |
| 2002/03/04 | 1,073 | 1,079 | 1,050 | 1,070 | 32,600 |
| 2002/03/01 | 1,049 | 1,049 | 1,015 | 1,033 | 17,100 |
| 2002/02/28 | 1,019 | 1,040 | 1,011 | 1,029 | 14,200 |
| 2002/02/27 | 975 | 1,000 | 970 | 1,000 | 17,000 |
| 2002/02/26 | 960 | 980 | 960 | 975 | 17,400 |
| 2002/02/25 | 988 | 988 | 965 | 967 | 15,700 |
| 2002/02/22 | 997 | 997 | 965 | 980 | 30,000 |
| 2002/02/21 | 960 | 970 | 950 | 967 | 36,700 |
| 2002/02/20 | 980 | 989 | 968 | 968 | 27,000 |
| 2002/02/19 | 1,015 | 1,015 | 980 | 980 | 30,200 |
| 2002/02/18 | 1,014 | 1,049 | 1,010 | 1,015 | 11,500 |
| 2002/02/15 | 1,000 | 1,038 | 1,000 | 1,019 | 17,900 |
| 2002/02/14 | 1,031 | 1,057 | 1,010 | 1,012 | 26,800 |
| 2002/02/13 | 1,035 | 1,049 | 1,020 | 1,029 | 23,600 |
| 2002/02/12 | 1,030 | 1,047 | 1,025 | 1,034 | 12,500 |
| 2002/02/08 | 1,050 | 1,050 | 1,005 | 1,005 | 32,900 |
| 2002/02/07 | 1,001 | 1,020 | 1,000 | 1,015 | 15,600 |
| 2002/02/06 | 1,020 | 1,026 | 1,000 | 1,020 | 18,800 |
| 2002/02/05 | 1,031 | 1,059 | 1,030 | 1,046 | 24,800 |
| 2002/02/04 | 1,100 | 1,100 | 1,040 | 1,051 | 32,600 |
| 2002/02/01 | 1,050 | 1,090 | 1,050 | 1,080 | 27,800 |
| 2002/01/31 | 1,030 | 1,074 | 1,030 | 1,059 | 13,400 |
| 2002/01/30 | 1,022 | 1,075 | 1,022 | 1,025 | 37,100 |
| 2002/01/29 | 1,040 | 1,040 | 1,031 | 1,035 | 14,100 |
| 2002/01/28 | 1,020 | 1,040 | 1,020 | 1,040 | 14,400 |
| 2002/01/25 | 1,030 | 1,050 | 1,025 | 1,027 | 28,800 |
| 2002/01/24 | 1,050 | 1,050 | 1,027 | 1,035 | 30,400 |
| 2002/01/23 | 1,042 | 1,058 | 1,033 | 1,033 | 10,800 |
| 2002/01/22 | 1,098 | 1,098 | 1,060 | 1,062 | 18,900 |
| 2002/01/21 | 1,135 | 1,135 | 1,050 | 1,098 | 28,700 |
| 2002/01/18 | 1,020 | 1,055 | 1,012 | 1,055 | 30,300 |
| 2002/01/17 | 1,009 | 1,045 | 1,009 | 1,009 | 16,000 |
| 2002/01/16 | 1,010 | 1,030 | 1,007 | 1,029 | 12,600 |
| 2002/01/15 | 1,023 | 1,045 | 1,005 | 1,007 | 15,900 |
| 2002/01/11 | 1,150 | 1,155 | 1,035 | 1,035 | 28,100 |
| 2002/01/10 | 1,149 | 1,160 | 1,041 | 1,110 | 48,200 |
| 2002/01/09 | 1,009 | 1,150 | 1,001 | 1,135 | 45,500 |
| 2002/01/08 | 1,035 | 1,055 | 1,022 | 1,049 | 17,900 |
| 2002/01/07 | 1,100 | 1,100 | 1,040 | 1,075 | 18,200 |
| 2002/01/04 | 1,090 | 1,090 | 1,020 | 1,047 | 14,700 |