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 |
|---|---|---|---|---|---|
| 2003/12/30 | 5,280 | 5,280 | 5,170 | 5,200 | 233,100 |
| 2003/12/29 | 5,230 | 5,320 | 5,200 | 5,200 | 368,000 |
| 2003/12/26 | 5,160 | 5,260 | 5,060 | 5,240 | 379,500 |
| 2003/12/25 | 5,180 | 5,220 | 5,080 | 5,080 | 483,900 |
| 2003/12/24 | 5,160 | 5,260 | 5,080 | 5,120 | 649,800 |
| 2003/12/22 | 4,880 | 5,120 | 4,850 | 5,080 | 556,300 |
| 2003/12/19 | 5,100 | 5,120 | 4,890 | 4,950 | 717,700 |
| 2003/12/18 | 5,180 | 5,230 | 4,960 | 5,000 | 666,100 |
| 2003/12/17 | 5,300 | 5,410 | 5,060 | 5,100 | 810,100 |
| 2003/12/16 | 5,030 | 5,480 | 5,020 | 5,280 | 2,146,500 |
| 2003/12/15 | 4,980 | 5,230 | 4,880 | 5,230 | 738,700 |
| 2003/12/12 | 4,780 | 4,810 | 4,500 | 4,730 | 1,053,700 |
| 2003/12/11 | 4,900 | 4,980 | 4,560 | 4,730 | 913,700 |
| 2003/12/10 | 4,950 | 4,970 | 4,830 | 4,830 | 568,200 |
| 2003/12/09 | 5,200 | 5,250 | 4,880 | 5,090 | 656,900 |
| 2003/12/08 | 5,280 | 5,320 | 5,080 | 5,110 | 649,100 |
| 2003/12/05 | 5,490 | 5,550 | 5,260 | 5,370 | 670,700 |
| 2003/12/04 | 5,660 | 5,770 | 5,430 | 5,440 | 1,316,300 |
| 2003/12/03 | 5,350 | 5,650 | 5,320 | 5,650 | 1,463,800 |
| 2003/12/02 | 5,320 | 5,430 | 5,160 | 5,320 | 1,470,200 |
| 2003/12/01 | 4,500 | 5,030 | 4,480 | 5,030 | 771,100 |
| 2003/11/28 | 4,930 | 4,940 | 4,700 | 4,700 | 549,100 |
| 2003/11/27 | 5,180 | 5,220 | 5,000 | 5,030 | 738,400 |
| 2003/11/26 | 4,930 | 5,130 | 4,890 | 5,080 | 1,237,000 |
| 2003/11/25 | 4,860 | 5,000 | 4,750 | 4,880 | 1,098,400 |
| 2003/11/21 | 4,200 | 4,550 | 4,130 | 4,510 | 686,900 |
| 2003/11/20 | 4,300 | 4,340 | 4,150 | 4,290 | 543,300 |
| 2003/11/19 | 4,070 | 4,190 | 4,000 | 4,100 | 499,100 |
| 2003/11/18 | 3,940 | 4,320 | 3,730 | 4,270 | 908,900 |
| 2003/11/17 | 4,090 | 4,180 | 3,890 | 3,890 | 1,008,900 |
| 2003/11/14 | 4,690 | 4,690 | 4,220 | 4,390 | 876,500 |
| 2003/11/13 | 4,780 | 4,880 | 4,630 | 4,720 | 611,800 |
| 2003/11/12 | 4,400 | 4,660 | 4,210 | 4,630 | 785,500 |
| 2003/11/11 | 4,270 | 4,370 | 4,220 | 4,300 | 1,125,800 |
| 2003/11/10 | 5,080 | 5,130 | 4,680 | 4,720 | 636,600 |
| 2003/11/07 | 5,230 | 5,330 | 4,850 | 5,280 | 879,100 |
| 2003/11/06 | 5,430 | 5,500 | 5,200 | 5,210 | 395,800 |
| 2003/11/05 | 5,200 | 5,600 | 5,150 | 5,530 | 644,600 |
| 2003/11/04 | 5,710 | 5,840 | 5,350 | 5,380 | 575,800 |
| 2003/10/31 | 5,630 | 5,800 | 5,500 | 5,550 | 295,000 |
| 2003/10/30 | 5,800 | 5,880 | 5,650 | 5,730 | 243,900 |
| 2003/10/29 | 6,050 | 6,070 | 5,750 | 5,920 | 264,400 |
| 2003/10/28 | 6,200 | 6,220 | 5,840 | 5,850 | 416,500 |
| 2003/10/27 | 5,830 | 6,280 | 5,780 | 6,030 | 577,300 |
| 2003/10/24 | 5,900 | 6,150 | 5,720 | 5,920 | 613,700 |
| 2003/10/23 | 5,900 | 6,080 | 5,300 | 5,700 | 1,352,000 |
| 2003/10/22 | 6,750 | 6,750 | 6,260 | 6,300 | 710,700 |
| 2003/10/21 | 7,140 | 7,170 | 6,250 | 6,600 | 1,056,900 |
| 2003/10/20 | 7,000 | 7,250 | 6,930 | 7,040 | 451,200 |
| 2003/10/17 | 7,180 | 7,480 | 7,050 | 7,080 | 1,076,300 |
| 2003/10/16 | 6,830 | 7,650 | 6,820 | 7,280 | 2,971,900 |
| 2003/10/15 | 7,100 | 7,150 | 6,840 | 6,930 | 826,300 |
| 2003/10/14 | 6,800 | 7,190 | 6,780 | 7,000 | 1,757,300 |
| 2003/10/10 | 6,900 | 6,930 | 6,740 | 6,750 | 517,600 |
| 2003/10/09 | 6,740 | 7,000 | 6,510 | 6,780 | 1,469,100 |
| 2003/10/08 | 7,000 | 7,130 | 6,680 | 6,730 | 2,315,200 |
| 2003/10/07 | 5,960 | 7,100 | 5,780 | 7,100 | 5,528,200 |
| 2003/10/06 | 6,270 | 6,420 | 6,040 | 6,100 | 921,300 |
| 2003/10/03 | 6,600 | 6,600 | 6,200 | 6,370 | 1,065,600 |
| 2003/10/02 | 6,700 | 6,770 | 6,430 | 6,610 | 795,800 |
| 2003/10/01 | 6,850 | 6,880 | 6,250 | 6,540 | 2,128,900 |
| 2003/09/30 | 7,180 | 7,270 | 6,470 | 6,510 | 2,268,100 |
| 2003/09/29 | 6,330 | 6,780 | 6,170 | 6,780 | 1,977,400 |
| 2003/09/26 | 5,330 | 6,270 | 5,110 | 6,150 | 4,541,400 |
| 2003/09/25 | 6,230 | 6,460 | 5,830 | 5,830 | 1,511,800 |
| 2003/09/24 | 7,520 | 7,980 | 6,500 | 6,830 | 3,764,100 |
| 2003/09/22 | 6,750 | 7,300 | 6,610 | 7,300 | 2,376,900 |
| 2003/09/19 | 6,430 | 6,560 | 6,050 | 6,530 | 2,362,800 |
| 2003/09/18 | 5,510 | 6,070 | 5,490 | 6,050 | 2,258,000 |
| 2003/09/17 | 5,680 | 6,150 | 5,310 | 5,610 | 2,664,900 |
| 2003/09/16 | 4,930 | 5,180 | 4,900 | 5,180 | 1,688,500 |
| 2003/09/12 | 4,280 | 4,680 | 4,240 | 4,680 | 1,978,400 |
| 2003/09/11 | 4,100 | 4,270 | 4,070 | 4,180 | 615,300 |
| 2003/09/10 | 4,000 | 4,200 | 3,990 | 4,150 | 453,700 |
| 2003/09/09 | 4,100 | 4,150 | 4,020 | 4,060 | 847,400 |
| 2003/09/08 | 3,860 | 3,990 | 3,770 | 3,950 | 790,300 |
| 2003/09/05 | 3,690 | 3,860 | 3,660 | 3,860 | 536,000 |
| 2003/09/04 | 3,750 | 3,760 | 3,610 | 3,620 | 381,200 |
| 2003/09/03 | 3,910 | 3,940 | 3,660 | 3,700 | 1,147,800 |
| 2003/09/02 | 3,550 | 4,020 | 3,540 | 3,790 | 1,808,600 |
| 2003/09/01 | 3,460 | 3,600 | 3,400 | 3,530 | 972,500 |
| 2003/08/29 | 3,270 | 3,400 | 3,210 | 3,360 | 592,300 |
| 2003/08/28 | 3,150 | 3,260 | 3,120 | 3,220 | 237,100 |
| 2003/08/27 | 3,190 | 3,190 | 3,100 | 3,110 | 109,700 |
| 2003/08/26 | 3,050 | 3,200 | 3,030 | 3,140 | 262,200 |
| 2003/08/25 | 3,200 | 3,200 | 3,070 | 3,070 | 388,300 |
| 2003/08/22 | 3,350 | 3,350 | 3,130 | 3,210 | 755,100 |
| 2003/08/21 | 3,120 | 3,370 | 3,120 | 3,320 | 377,900 |
| 2003/08/20 | 3,200 | 3,210 | 3,050 | 3,170 | 320,600 |
| 2003/08/19 | 3,290 | 3,290 | 3,180 | 3,200 | 399,400 |
| 2003/08/18 | 3,050 | 3,200 | 3,050 | 3,190 | 642,900 |
| 2003/08/15 | 2,990 | 3,080 | 2,950 | 3,000 | 472,300 |
| 2003/08/14 | 2,940 | 2,970 | 2,895 | 2,940 | 151,400 |
| 2003/08/13 | 2,975 | 3,010 | 2,880 | 2,880 | 420,600 |
| 2003/08/12 | 2,800 | 2,970 | 2,775 | 2,940 | 604,500 |
| 2003/08/11 | 2,775 | 2,805 | 2,750 | 2,770 | 94,300 |
| 2003/08/08 | 2,730 | 2,790 | 2,720 | 2,735 | 108,900 |
| 2003/08/07 | 2,760 | 2,810 | 2,720 | 2,725 | 105,300 |
| 2003/08/06 | 2,710 | 2,840 | 2,710 | 2,800 | 188,600 |
| 2003/08/05 | 2,820 | 2,855 | 2,765 | 2,780 | 185,600 |
| 2003/08/04 | 2,795 | 2,870 | 2,755 | 2,820 | 215,200 |
| 2003/08/01 | 2,785 | 2,835 | 2,765 | 2,780 | 224,200 |
| 2003/07/31 | 2,850 | 2,850 | 2,715 | 2,745 | 363,100 |
| 2003/07/30 | 2,805 | 2,860 | 2,785 | 2,810 | 298,500 |
| 2003/07/29 | 2,840 | 2,920 | 2,750 | 2,880 | 992,600 |
| 2003/07/28 | 2,665 | 2,805 | 2,640 | 2,800 | 877,400 |
| 2003/07/25 | 2,510 | 2,640 | 2,490 | 2,625 | 452,700 |
| 2003/07/24 | 2,480 | 2,500 | 2,455 | 2,485 | 58,700 |
| 2003/07/23 | 2,530 | 2,555 | 2,455 | 2,485 | 119,400 |
| 2003/07/22 | 2,450 | 2,490 | 2,435 | 2,490 | 147,300 |
| 2003/07/18 | 2,440 | 2,505 | 2,440 | 2,490 | 99,900 |
| 2003/07/17 | 2,510 | 2,510 | 2,420 | 2,500 | 259,500 |
| 2003/07/16 | 2,530 | 2,555 | 2,490 | 2,530 | 79,500 |
| 2003/07/15 | 2,620 | 2,620 | 2,500 | 2,505 | 226,600 |
| 2003/07/14 | 2,550 | 2,560 | 2,490 | 2,500 | 206,200 |
| 2003/07/11 | 2,565 | 2,595 | 2,460 | 2,500 | 318,200 |
| 2003/07/10 | 2,690 | 2,690 | 2,620 | 2,645 | 221,000 |
| 2003/07/09 | 2,695 | 2,800 | 2,655 | 2,700 | 497,200 |
| 2003/07/08 | 2,800 | 2,850 | 2,655 | 2,700 | 1,747,900 |
| 2003/07/07 | 2,565 | 2,720 | 2,510 | 2,630 | 1,324,400 |
| 2003/07/04 | 2,430 | 2,550 | 2,430 | 2,500 | 321,900 |
| 2003/07/03 | 2,600 | 2,630 | 2,455 | 2,470 | 550,800 |
| 2003/07/02 | 2,630 | 2,630 | 2,450 | 2,550 | 546,000 |
| 2003/07/01 | 2,510 | 2,710 | 2,500 | 2,555 | 1,502,700 |
| 2003/06/30 | 2,375 | 2,545 | 2,320 | 2,450 | 1,087,000 |
| 2003/06/27 | 2,250 | 2,395 | 2,230 | 2,375 | 437,800 |
| 2003/06/26 | 2,205 | 2,255 | 2,165 | 2,210 | 162,700 |
| 2003/06/25 | 2,240 | 2,265 | 2,200 | 2,205 | 95,600 |
| 2003/06/24 | 2,295 | 2,315 | 2,225 | 2,225 | 119,600 |
| 2003/06/23 | 2,350 | 2,380 | 2,280 | 2,300 | 220,700 |
| 2003/06/20 | 2,335 | 2,380 | 2,305 | 2,305 | 295,600 |
| 2003/06/19 | 2,270 | 2,310 | 2,245 | 2,305 | 132,300 |
| 2003/06/18 | 2,310 | 2,340 | 2,275 | 2,305 | 115,200 |
| 2003/06/17 | 2,375 | 2,375 | 2,280 | 2,310 | 120,900 |
| 2003/06/16 | 2,385 | 2,385 | 2,270 | 2,315 | 147,800 |
| 2003/06/13 | 2,430 | 2,455 | 2,350 | 2,355 | 1,013,100 |
| 2003/06/12 | 2,100 | 2,440 | 2,100 | 2,350 | 828,600 |
| 2003/06/11 | 2,120 | 2,160 | 2,100 | 2,100 | 83,600 |
| 2003/06/10 | 2,120 | 2,150 | 2,080 | 2,110 | 64,800 |
| 2003/06/09 | 2,090 | 2,200 | 2,070 | 2,150 | 209,800 |
| 2003/06/06 | 2,075 | 2,130 | 2,075 | 2,090 | 75,200 |
| 2003/06/05 | 2,140 | 2,165 | 2,085 | 2,115 | 68,700 |
| 2003/06/04 | 2,150 | 2,190 | 2,110 | 2,115 | 128,200 |
| 2003/06/03 | 2,240 | 2,245 | 2,160 | 2,180 | 190,400 |
| 2003/06/02 | 1,980 | 2,200 | 1,920 | 2,200 | 347,800 |
| 2003/05/30 | 2,180 | 2,180 | 2,075 | 2,090 | 287,100 |
| 2003/05/29 | 2,275 | 2,275 | 2,070 | 2,190 | 251,700 |
| 2003/05/28 | 2,300 | 2,310 | 2,210 | 2,275 | 198,000 |
| 2003/05/27 | 2,300 | 2,310 | 2,255 | 2,280 | 99,100 |
| 2003/05/26 | 2,310 | 2,340 | 2,280 | 2,310 | 168,100 |
| 2003/05/23 | 2,295 | 2,335 | 2,280 | 2,320 | 164,400 |
| 2003/05/22 | 2,375 | 2,375 | 2,260 | 2,285 | 138,700 |
| 2003/05/21 | 2,255 | 2,295 | 2,150 | 2,295 | 229,000 |
| 2003/05/20 | 2,300 | 2,330 | 2,210 | 2,295 | 319,300 |
| 2003/05/19 | 2,420 | 2,475 | 2,320 | 2,350 | 458,300 |
| 2003/05/16 | 2,350 | 2,450 | 2,290 | 2,420 | 505,800 |
| 2003/05/15 | 2,335 | 2,365 | 2,205 | 2,310 | 368,600 |
| 2003/05/14 | 2,170 | 2,340 | 2,150 | 2,270 | 574,300 |
| 2003/05/13 | 2,130 | 2,185 | 2,130 | 2,150 | 212,500 |
| 2003/05/12 | 2,150 | 2,170 | 2,000 | 2,090 | 257,600 |
| 2003/05/09 | 2,100 | 2,210 | 2,100 | 2,150 | 519,800 |
| 2003/05/08 | 2,000 | 2,260 | 1,995 | 2,130 | 1,060,300 |
| 2003/05/07 | 1,920 | 2,110 | 1,850 | 2,035 | 1,133,500 |
| 2003/05/06 | 1,590 | 1,830 | 1,580 | 1,830 | 716,700 |
| 2003/05/02 | 1,498 | 1,540 | 1,472 | 1,530 | 201,700 |
| 2003/05/01 | 1,470 | 1,520 | 1,435 | 1,478 | 189,500 |
| 2003/04/30 | 1,531 | 1,560 | 1,460 | 1,461 | 284,800 |
| 2003/04/28 | 1,520 | 1,540 | 1,490 | 1,520 | 207,100 |
| 2003/04/25 | 1,480 | 1,525 | 1,470 | 1,509 | 293,900 |
| 2003/04/24 | 1,400 | 1,479 | 1,399 | 1,460 | 235,100 |
| 2003/04/23 | 1,370 | 1,415 | 1,365 | 1,400 | 103,900 |
| 2003/04/22 | 1,380 | 1,386 | 1,360 | 1,360 | 71,300 |
| 2003/04/21 | 1,385 | 1,396 | 1,381 | 1,386 | 57,600 |
| 2003/04/18 | 1,375 | 1,400 | 1,370 | 1,394 | 64,500 |
| 2003/04/17 | 1,400 | 1,400 | 1,360 | 1,374 | 54,900 |
| 2003/04/16 | 1,425 | 1,430 | 1,350 | 1,398 | 171,100 |
| 2003/04/15 | 1,415 | 1,430 | 1,386 | 1,425 | 318,300 |
| 2003/04/14 | 1,410 | 1,455 | 1,369 | 1,375 | 452,900 |
| 2003/04/11 | 1,214 | 1,369 | 1,199 | 1,350 | 408,200 |
| 2003/04/10 | 1,229 | 1,229 | 1,200 | 1,200 | 24,400 |
| 2003/04/09 | 1,220 | 1,230 | 1,200 | 1,229 | 17,500 |
| 2003/04/08 | 1,220 | 1,240 | 1,208 | 1,208 | 18,000 |
| 2003/04/07 | 1,231 | 1,240 | 1,208 | 1,208 | 17,000 |
| 2003/04/04 | 1,230 | 1,230 | 1,210 | 1,211 | 26,400 |
| 2003/04/03 | 1,270 | 1,270 | 1,235 | 1,240 | 59,000 |
| 2003/04/02 | 1,219 | 1,240 | 1,180 | 1,240 | 80,700 |
| 2003/04/01 | 1,120 | 1,218 | 1,120 | 1,199 | 22,300 |
| 2003/03/31 | 1,260 | 1,260 | 1,145 | 1,160 | 90,500 |
| 2003/03/28 | 1,238 | 1,250 | 1,229 | 1,240 | 98,000 |
| 2003/03/27 | 1,194 | 1,310 | 1,185 | 1,240 | 192,300 |
| 2003/03/26 | 1,130 | 1,190 | 1,121 | 1,175 | 97,000 |
| 2003/03/25 | 1,100 | 1,139 | 1,100 | 1,130 | 41,600 |
| 2003/03/24 | 1,100 | 1,120 | 1,087 | 1,118 | 46,300 |
| 2003/03/20 | 1,065 | 1,100 | 1,065 | 1,087 | 23,100 |
| 2003/03/19 | 1,061 | 1,074 | 1,051 | 1,073 | 16,900 |
| 2003/03/18 | 1,090 | 1,092 | 1,074 | 1,074 | 20,900 |
| 2003/03/17 | 1,093 | 1,093 | 1,052 | 1,055 | 7,900 |
| 2003/03/14 | 1,051 | 1,096 | 1,051 | 1,096 | 85,500 |
| 2003/03/13 | 1,085 | 1,099 | 1,080 | 1,099 | 25,100 |
| 2003/03/12 | 1,061 | 1,075 | 1,061 | 1,075 | 32,600 |
| 2003/03/11 | 1,090 | 1,090 | 1,056 | 1,064 | 16,300 |
| 2003/03/10 | 1,011 | 1,071 | 1,011 | 1,060 | 24,200 |
| 2003/03/07 | 1,130 | 1,137 | 1,051 | 1,051 | 34,800 |
| 2003/03/06 | 1,117 | 1,145 | 1,114 | 1,132 | 23,000 |
| 2003/03/05 | 1,120 | 1,136 | 1,109 | 1,111 | 34,600 |
| 2003/03/04 | 1,168 | 1,168 | 1,129 | 1,137 | 32,700 |
| 2003/03/03 | 1,150 | 1,173 | 1,146 | 1,170 | 33,900 |
| 2003/02/28 | 1,190 | 1,200 | 1,170 | 1,171 | 124,100 |
| 2003/02/27 | 1,147 | 1,181 | 1,147 | 1,181 | 96,500 |
| 2003/02/26 | 1,110 | 1,150 | 1,110 | 1,142 | 69,200 |
| 2003/02/25 | 1,111 | 1,120 | 1,104 | 1,110 | 91,100 |
| 2003/02/24 | 1,094 | 1,120 | 1,091 | 1,110 | 57,700 |
| 2003/02/21 | 1,092 | 1,101 | 1,080 | 1,093 | 33,700 |
| 2003/02/20 | 1,072 | 1,105 | 1,071 | 1,098 | 55,800 |
| 2003/02/19 | 1,099 | 1,099 | 1,070 | 1,070 | 28,500 |
| 2003/02/18 | 1,069 | 1,097 | 1,069 | 1,095 | 26,400 |
| 2003/02/17 | 1,100 | 1,100 | 1,062 | 1,089 | 29,500 |
| 2003/02/14 | 1,090 | 1,100 | 1,070 | 1,099 | 35,000 |
| 2003/02/13 | 1,081 | 1,121 | 1,058 | 1,091 | 71,400 |
| 2003/02/12 | 1,089 | 1,102 | 1,080 | 1,081 | 44,600 |
| 2003/02/10 | 1,075 | 1,080 | 1,056 | 1,080 | 9,300 |
| 2003/02/07 | 1,059 | 1,081 | 1,051 | 1,076 | 11,700 |
| 2003/02/06 | 1,081 | 1,081 | 1,048 | 1,060 | 26,400 |
| 2003/02/05 | 1,089 | 1,115 | 1,061 | 1,061 | 72,000 |
| 2003/02/04 | 1,090 | 1,091 | 1,065 | 1,076 | 71,700 |
| 2003/02/03 | 1,026 | 1,068 | 1,012 | 1,053 | 19,400 |
| 2003/01/31 | 1,090 | 1,090 | 1,026 | 1,036 | 75,600 |
| 2003/01/30 | 1,042 | 1,042 | 1,019 | 1,030 | 11,700 |
| 2003/01/29 | 1,010 | 1,041 | 1,000 | 1,041 | 24,600 |
| 2003/01/28 | 1,030 | 1,043 | 1,010 | 1,016 | 10,100 |
| 2003/01/27 | 1,060 | 1,060 | 1,048 | 1,050 | 17,600 |
| 2003/01/24 | 1,055 | 1,080 | 1,055 | 1,065 | 27,300 |
| 2003/01/23 | 1,062 | 1,078 | 1,050 | 1,075 | 22,000 |
| 2003/01/22 | 1,070 | 1,085 | 1,061 | 1,080 | 19,300 |
| 2003/01/21 | 1,073 | 1,091 | 1,073 | 1,090 | 20,300 |
| 2003/01/20 | 1,060 | 1,093 | 1,060 | 1,093 | 40,500 |
| 2003/01/17 | 1,080 | 1,093 | 1,050 | 1,080 | 38,600 |
| 2003/01/16 | 1,050 | 1,075 | 1,050 | 1,075 | 14,600 |
| 2003/01/15 | 1,050 | 1,089 | 1,050 | 1,073 | 13,500 |
| 2003/01/14 | 1,050 | 1,080 | 1,050 | 1,075 | 14,000 |
| 2003/01/10 | 1,090 | 1,090 | 1,051 | 1,070 | 16,800 |
| 2003/01/09 | 1,072 | 1,072 | 1,059 | 1,070 | 18,700 |
| 2003/01/08 | 1,090 | 1,090 | 1,071 | 1,075 | 11,800 |
| 2003/01/07 | 1,087 | 1,090 | 1,070 | 1,084 | 23,100 |
| 2003/01/06 | 1,081 | 1,083 | 1,063 | 1,063 | 7,500 |