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 |
|---|---|---|---|---|---|
| 2004/12/30 | 7,820 | 7,860 | 7,770 | 7,860 | 121,500 |
| 2004/12/29 | 7,880 | 7,910 | 7,740 | 7,770 | 359,000 |
| 2004/12/28 | 7,580 | 7,870 | 7,480 | 7,830 | 600,600 |
| 2004/12/27 | 7,780 | 7,790 | 7,530 | 7,580 | 406,500 |
| 2004/12/24 | 7,940 | 7,970 | 7,710 | 7,770 | 572,800 |
| 2004/12/22 | 7,820 | 7,910 | 7,810 | 7,870 | 755,300 |
| 2004/12/21 | 7,560 | 7,830 | 7,560 | 7,720 | 898,600 |
| 2004/12/20 | 7,410 | 7,610 | 7,410 | 7,560 | 428,300 |
| 2004/12/17 | 7,250 | 7,550 | 7,220 | 7,480 | 687,400 |
| 2004/12/16 | 7,400 | 7,430 | 7,220 | 7,330 | 520,400 |
| 2004/12/15 | 7,390 | 7,550 | 7,360 | 7,480 | 697,000 |
| 2004/12/14 | 7,360 | 7,440 | 7,150 | 7,370 | 1,058,000 |
| 2004/12/13 | 7,820 | 7,880 | 7,260 | 7,300 | 1,158,800 |
| 2004/12/10 | 7,830 | 7,920 | 7,620 | 7,910 | 820,300 |
| 2004/12/09 | 7,860 | 7,980 | 7,710 | 7,730 | 1,338,000 |
| 2004/12/08 | 7,760 | 7,940 | 7,690 | 7,770 | 1,635,500 |
| 2004/12/07 | 8,270 | 8,330 | 7,960 | 7,960 | 1,084,600 |
| 2004/12/06 | 8,150 | 8,470 | 8,100 | 8,310 | 1,080,500 |
| 2004/12/03 | 8,500 | 8,600 | 8,210 | 8,260 | 1,263,200 |
| 2004/12/02 | 8,700 | 8,800 | 8,480 | 8,500 | 1,038,500 |
| 2004/12/01 | 8,750 | 8,910 | 8,530 | 8,590 | 1,926,600 |
| 2004/11/30 | 8,550 | 8,860 | 8,420 | 8,800 | 2,834,200 |
| 2004/11/29 | 8,070 | 8,700 | 8,040 | 8,530 | 2,887,500 |
| 2004/11/26 | 8,230 | 8,230 | 8,020 | 8,100 | 453,000 |
| 2004/11/25 | 8,210 | 8,250 | 7,950 | 8,150 | 1,130,200 |
| 2004/11/24 | 8,370 | 8,620 | 8,120 | 8,170 | 1,919,300 |
| 2004/11/22 | 8,070 | 8,380 | 8,050 | 8,330 | 910,300 |
| 2004/11/19 | 8,240 | 8,500 | 7,910 | 8,270 | 2,258,600 |
| 2004/11/18 | 8,210 | 8,690 | 7,800 | 8,140 | 3,392,300 |
| 2004/11/17 | 7,080 | 8,110 | 7,050 | 8,110 | 3,045,000 |
| 2004/11/16 | 7,290 | 7,290 | 7,090 | 7,110 | 411,200 |
| 2004/11/15 | 7,040 | 7,270 | 7,010 | 7,190 | 1,033,200 |
| 2004/11/12 | 6,690 | 7,020 | 6,660 | 6,950 | 1,062,600 |
| 2004/11/11 | 6,870 | 6,870 | 6,600 | 6,620 | 356,300 |
| 2004/11/10 | 6,710 | 6,920 | 6,680 | 6,850 | 1,318,000 |
| 2004/11/09 | 6,250 | 6,860 | 6,240 | 6,810 | 1,493,600 |
| 2004/11/08 | 6,380 | 6,380 | 6,310 | 6,320 | 117,300 |
| 2004/11/05 | 6,410 | 6,410 | 6,310 | 6,350 | 92,300 |
| 2004/11/04 | 6,520 | 6,530 | 6,300 | 6,320 | 253,900 |
| 2004/11/02 | 6,270 | 6,450 | 6,260 | 6,450 | 210,800 |
| 2004/11/01 | 6,300 | 6,300 | 6,220 | 6,260 | 141,800 |
| 2004/10/29 | 6,330 | 6,390 | 6,260 | 6,340 | 192,500 |
| 2004/10/28 | 6,480 | 6,500 | 6,360 | 6,390 | 294,000 |
| 2004/10/27 | 6,490 | 6,570 | 6,320 | 6,380 | 532,400 |
| 2004/10/26 | 6,210 | 6,460 | 6,210 | 6,450 | 444,600 |
| 2004/10/25 | 5,960 | 6,230 | 5,930 | 6,200 | 318,500 |
| 2004/10/22 | 5,900 | 6,160 | 5,870 | 6,160 | 388,800 |
| 2004/10/21 | 5,920 | 5,970 | 5,810 | 5,810 | 240,200 |
| 2004/10/20 | 6,000 | 6,000 | 5,890 | 5,940 | 207,300 |
| 2004/10/19 | 6,070 | 6,150 | 6,020 | 6,020 | 248,000 |
| 2004/10/18 | 6,240 | 6,270 | 5,950 | 5,970 | 498,900 |
| 2004/10/15 | 6,180 | 6,300 | 6,110 | 6,280 | 321,400 |
| 2004/10/14 | 6,300 | 6,420 | 6,250 | 6,250 | 350,700 |
| 2004/10/13 | 6,450 | 6,570 | 6,310 | 6,370 | 483,900 |
| 2004/10/12 | 6,690 | 6,760 | 6,330 | 6,350 | 752,100 |
| 2004/10/08 | 6,240 | 6,610 | 6,160 | 6,500 | 941,500 |
| 2004/10/07 | 6,110 | 6,320 | 6,100 | 6,250 | 916,500 |
| 2004/10/06 | 5,800 | 6,080 | 5,800 | 6,050 | 544,300 |
| 2004/10/05 | 5,880 | 6,020 | 5,800 | 5,810 | 426,700 |
| 2004/10/04 | 5,700 | 5,970 | 5,630 | 5,960 | 786,800 |
| 2004/10/01 | 5,500 | 5,630 | 5,470 | 5,630 | 281,600 |
| 2004/09/30 | 5,410 | 5,550 | 5,370 | 5,550 | 208,900 |
| 2004/09/29 | 5,400 | 5,400 | 5,330 | 5,360 | 118,900 |
| 2004/09/28 | 5,330 | 5,370 | 5,300 | 5,340 | 146,700 |
| 2004/09/27 | 5,290 | 5,420 | 5,270 | 5,420 | 171,500 |
| 2004/09/24 | 5,340 | 5,370 | 5,270 | 5,340 | 163,000 |
| 2004/09/22 | 5,490 | 5,490 | 5,340 | 5,410 | 158,600 |
| 2004/09/21 | 5,410 | 5,540 | 5,410 | 5,450 | 135,000 |
| 2004/09/17 | 5,430 | 5,460 | 5,340 | 5,430 | 174,000 |
| 2004/09/16 | 5,230 | 5,520 | 5,190 | 5,460 | 355,600 |
| 2004/09/15 | 5,660 | 5,670 | 5,310 | 5,320 | 489,500 |
| 2004/09/14 | 5,750 | 5,780 | 5,660 | 5,690 | 267,900 |
| 2004/09/13 | 5,700 | 5,810 | 5,700 | 5,750 | 333,200 |
| 2004/09/10 | 5,580 | 5,600 | 5,500 | 5,600 | 794,600 |
| 2004/09/09 | 5,470 | 5,660 | 5,420 | 5,560 | 366,900 |
| 2004/09/08 | 5,570 | 5,590 | 5,450 | 5,500 | 231,600 |
| 2004/09/07 | 5,640 | 5,640 | 5,470 | 5,570 | 304,500 |
| 2004/09/06 | 5,590 | 5,620 | 5,560 | 5,590 | 515,500 |
| 2004/09/03 | 5,470 | 5,530 | 5,430 | 5,490 | 795,000 |
| 2004/09/02 | 5,430 | 5,480 | 5,340 | 5,440 | 605,600 |
| 2004/09/01 | 5,170 | 5,360 | 5,120 | 5,360 | 677,800 |
| 2004/08/31 | 5,030 | 5,110 | 5,000 | 5,070 | 194,400 |
| 2004/08/30 | 4,970 | 5,160 | 4,920 | 5,130 | 550,100 |
| 2004/08/27 | 4,860 | 4,920 | 4,820 | 4,880 | 75,100 |
| 2004/08/26 | 4,930 | 5,000 | 4,810 | 4,840 | 449,700 |
| 2004/08/25 | 4,750 | 5,020 | 4,740 | 5,000 | 671,100 |
| 2004/08/24 | 4,750 | 4,760 | 4,650 | 4,750 | 87,900 |
| 2004/08/23 | 4,620 | 4,740 | 4,620 | 4,700 | 88,500 |
| 2004/08/20 | 4,660 | 4,770 | 4,630 | 4,660 | 147,500 |
| 2004/08/19 | 4,660 | 4,710 | 4,620 | 4,690 | 134,400 |
| 2004/08/18 | 4,650 | 4,650 | 4,550 | 4,610 | 110,100 |
| 2004/08/17 | 4,640 | 4,670 | 4,600 | 4,610 | 69,600 |
| 2004/08/16 | 4,600 | 4,640 | 4,500 | 4,640 | 68,500 |
| 2004/08/13 | 4,620 | 4,690 | 4,540 | 4,610 | 115,400 |
| 2004/08/12 | 4,620 | 4,750 | 4,620 | 4,710 | 220,700 |
| 2004/08/11 | 4,590 | 4,660 | 4,520 | 4,590 | 150,200 |
| 2004/08/10 | 4,320 | 4,560 | 4,310 | 4,510 | 158,700 |
| 2004/08/09 | 4,280 | 4,350 | 4,280 | 4,320 | 68,700 |
| 2004/08/06 | 4,250 | 4,390 | 4,240 | 4,380 | 92,800 |
| 2004/08/05 | 4,270 | 4,360 | 4,220 | 4,350 | 89,100 |
| 2004/08/04 | 4,220 | 4,280 | 4,050 | 4,260 | 165,300 |
| 2004/08/03 | 4,300 | 4,310 | 4,230 | 4,290 | 83,600 |
| 2004/08/02 | 4,380 | 4,380 | 4,230 | 4,280 | 68,600 |
| 2004/07/30 | 4,270 | 4,370 | 4,270 | 4,370 | 123,200 |
| 2004/07/29 | 4,300 | 4,300 | 4,170 | 4,260 | 110,800 |
| 2004/07/28 | 4,320 | 4,330 | 4,260 | 4,300 | 77,900 |
| 2004/07/27 | 4,270 | 4,320 | 4,130 | 4,220 | 183,000 |
| 2004/07/26 | 4,260 | 4,320 | 4,250 | 4,290 | 80,800 |
| 2004/07/23 | 4,350 | 4,370 | 4,300 | 4,320 | 67,700 |
| 2004/07/22 | 4,320 | 4,400 | 4,310 | 4,370 | 80,700 |
| 2004/07/21 | 4,400 | 4,420 | 4,310 | 4,420 | 100,600 |
| 2004/07/20 | 4,300 | 4,350 | 4,220 | 4,300 | 91,800 |
| 2004/07/16 | 4,310 | 4,450 | 4,210 | 4,390 | 115,600 |
| 2004/07/15 | 4,450 | 4,480 | 4,210 | 4,290 | 197,300 |
| 2004/07/14 | 4,590 | 4,610 | 4,390 | 4,400 | 205,100 |
| 2004/07/13 | 4,660 | 4,660 | 4,510 | 4,540 | 127,400 |
| 2004/07/12 | 4,650 | 4,720 | 4,620 | 4,660 | 134,300 |
| 2004/07/09 | 4,540 | 4,700 | 4,500 | 4,650 | 169,900 |
| 2004/07/08 | 4,600 | 4,690 | 4,480 | 4,490 | 169,100 |
| 2004/07/07 | 4,420 | 4,670 | 4,410 | 4,650 | 174,000 |
| 2004/07/06 | 4,720 | 4,750 | 4,560 | 4,570 | 170,200 |
| 2004/07/05 | 4,800 | 4,820 | 4,680 | 4,770 | 153,100 |
| 2004/07/02 | 4,810 | 4,920 | 4,810 | 4,850 | 142,500 |
| 2004/07/01 | 4,990 | 5,000 | 4,930 | 4,930 | 215,200 |
| 2004/06/30 | 4,850 | 4,940 | 4,830 | 4,920 | 245,300 |
| 2004/06/29 | 4,700 | 4,840 | 4,700 | 4,840 | 146,400 |
| 2004/06/28 | 4,600 | 4,760 | 4,600 | 4,750 | 141,100 |
| 2004/06/25 | 4,660 | 4,680 | 4,600 | 4,650 | 55,900 |
| 2004/06/24 | 4,650 | 4,680 | 4,580 | 4,640 | 72,700 |
| 2004/06/23 | 4,730 | 4,730 | 4,570 | 4,570 | 92,500 |
| 2004/06/22 | 4,680 | 4,750 | 4,630 | 4,680 | 92,300 |
| 2004/06/21 | 4,700 | 4,770 | 4,680 | 4,720 | 125,700 |
| 2004/06/18 | 4,750 | 4,800 | 4,600 | 4,650 | 161,200 |
| 2004/06/17 | 4,700 | 4,850 | 4,620 | 4,820 | 257,100 |
| 2004/06/16 | 4,610 | 4,690 | 4,550 | 4,690 | 166,200 |
| 2004/06/15 | 4,590 | 4,620 | 4,520 | 4,550 | 110,200 |
| 2004/06/14 | 4,650 | 4,720 | 4,610 | 4,640 | 100,600 |
| 2004/06/11 | 4,570 | 4,660 | 4,570 | 4,630 | 169,000 |
| 2004/06/10 | 4,580 | 4,700 | 4,570 | 4,670 | 69,400 |
| 2004/06/09 | 4,620 | 4,670 | 4,580 | 4,650 | 76,300 |
| 2004/06/08 | 4,700 | 4,720 | 4,600 | 4,650 | 122,200 |
| 2004/06/07 | 4,540 | 4,670 | 4,530 | 4,640 | 111,700 |
| 2004/06/04 | 4,400 | 4,510 | 4,370 | 4,510 | 150,200 |
| 2004/06/03 | 4,670 | 4,700 | 4,440 | 4,450 | 131,600 |
| 2004/06/02 | 4,740 | 4,750 | 4,630 | 4,630 | 156,400 |
| 2004/06/01 | 4,510 | 4,810 | 4,480 | 4,740 | 665,700 |
| 2004/05/31 | 4,440 | 4,560 | 4,380 | 4,490 | 281,200 |
| 2004/05/28 | 4,390 | 4,420 | 4,350 | 4,400 | 90,700 |
| 2004/05/27 | 4,400 | 4,420 | 4,320 | 4,330 | 125,700 |
| 2004/05/26 | 4,520 | 4,530 | 4,370 | 4,380 | 138,700 |
| 2004/05/25 | 4,480 | 4,490 | 4,370 | 4,430 | 102,100 |
| 2004/05/24 | 4,510 | 4,570 | 4,400 | 4,430 | 202,800 |
| 2004/05/21 | 4,370 | 4,550 | 4,330 | 4,470 | 377,000 |
| 2004/05/20 | 4,260 | 4,630 | 4,250 | 4,320 | 613,700 |
| 2004/05/19 | 4,140 | 4,470 | 4,080 | 4,460 | 587,800 |
| 2004/05/18 | 3,770 | 4,030 | 3,600 | 3,970 | 587,000 |
| 2004/05/17 | 4,100 | 4,120 | 3,770 | 3,770 | 444,500 |
| 2004/05/14 | 4,350 | 4,400 | 4,100 | 4,270 | 574,900 |
| 2004/05/13 | 4,260 | 4,300 | 4,100 | 4,100 | 196,300 |
| 2004/05/12 | 4,100 | 4,260 | 4,090 | 4,260 | 335,600 |
| 2004/05/11 | 4,130 | 4,210 | 3,880 | 3,950 | 732,500 |
| 2004/05/10 | 4,630 | 4,660 | 4,230 | 4,230 | 289,000 |
| 2004/05/07 | 4,820 | 4,880 | 4,720 | 4,730 | 208,600 |
| 2004/05/06 | 4,970 | 4,980 | 4,810 | 4,810 | 132,400 |
| 2004/04/30 | 4,920 | 5,000 | 4,910 | 4,960 | 122,300 |
| 2004/04/28 | 5,050 | 5,100 | 5,020 | 5,060 | 141,900 |
| 2004/04/27 | 5,080 | 5,110 | 4,980 | 5,090 | 212,300 |
| 2004/04/26 | 4,950 | 5,100 | 4,920 | 5,090 | 238,600 |
| 2004/04/23 | 4,960 | 5,000 | 4,880 | 4,900 | 189,000 |
| 2004/04/22 | 5,130 | 5,130 | 4,900 | 4,900 | 165,100 |
| 2004/04/21 | 5,000 | 5,170 | 4,980 | 4,990 | 319,100 |
| 2004/04/20 | 4,900 | 5,100 | 4,820 | 5,060 | 287,400 |
| 2004/04/19 | 5,040 | 5,060 | 4,810 | 4,900 | 220,100 |
| 2004/04/16 | 5,050 | 5,140 | 5,010 | 5,060 | 240,500 |
| 2004/04/15 | 5,200 | 5,250 | 5,020 | 5,030 | 343,900 |
| 2004/04/14 | 5,320 | 5,390 | 5,240 | 5,290 | 218,400 |
| 2004/04/13 | 5,440 | 5,490 | 5,340 | 5,340 | 209,400 |
| 2004/04/12 | 5,360 | 5,480 | 5,350 | 5,420 | 185,500 |
| 2004/04/09 | 5,390 | 5,450 | 5,220 | 5,240 | 293,100 |
| 2004/04/08 | 5,580 | 5,610 | 5,460 | 5,490 | 220,600 |
| 2004/04/07 | 5,520 | 5,670 | 5,510 | 5,550 | 244,800 |
| 2004/04/06 | 5,750 | 5,810 | 5,550 | 5,640 | 441,400 |
| 2004/04/05 | 5,850 | 5,850 | 5,660 | 5,660 | 721,400 |
| 2004/04/02 | 5,750 | 5,780 | 5,600 | 5,660 | 783,600 |
| 2004/04/01 | 5,380 | 5,830 | 5,290 | 5,740 | 1,950,200 |
| 2004/03/31 | 5,230 | 5,300 | 5,160 | 5,270 | 196,400 |
| 2004/03/30 | 5,390 | 5,390 | 5,190 | 5,210 | 275,300 |
| 2004/03/29 | 5,150 | 5,350 | 5,140 | 5,270 | 387,500 |
| 2004/03/26 | 5,140 | 5,190 | 5,090 | 5,140 | 176,700 |
| 2004/03/25 | 4,950 | 5,060 | 4,950 | 5,020 | 163,900 |
| 2004/03/24 | 5,000 | 5,050 | 4,940 | 4,980 | 248,000 |
| 2004/03/23 | 5,000 | 5,080 | 4,950 | 5,040 | 230,500 |
| 2004/03/22 | 5,200 | 5,270 | 5,070 | 5,070 | 393,100 |
| 2004/03/19 | 5,200 | 5,320 | 5,160 | 5,180 | 555,600 |
| 2004/03/18 | 5,380 | 5,400 | 5,000 | 5,100 | 479,500 |
| 2004/03/17 | 5,200 | 5,320 | 5,130 | 5,280 | 723,200 |
| 2004/03/16 | 4,860 | 5,090 | 4,820 | 5,080 | 435,900 |
| 2004/03/15 | 4,870 | 4,960 | 4,850 | 4,880 | 223,000 |
| 2004/03/12 | 4,750 | 4,870 | 4,750 | 4,820 | 201,100 |
| 2004/03/11 | 4,760 | 4,860 | 4,730 | 4,820 | 97,800 |
| 2004/03/10 | 4,780 | 4,860 | 4,750 | 4,810 | 92,800 |
| 2004/03/09 | 4,760 | 4,830 | 4,730 | 4,790 | 122,100 |
| 2004/03/08 | 4,900 | 4,930 | 4,800 | 4,800 | 116,100 |
| 2004/03/05 | 5,080 | 5,080 | 4,890 | 4,900 | 211,200 |
| 2004/03/04 | 4,940 | 5,090 | 4,920 | 5,000 | 259,600 |
| 2004/03/03 | 4,900 | 4,990 | 4,860 | 4,930 | 133,500 |
| 2004/03/02 | 5,050 | 5,070 | 4,890 | 4,970 | 186,000 |
| 2004/03/01 | 4,900 | 5,010 | 4,800 | 4,980 | 371,100 |
| 2004/02/27 | 4,610 | 4,830 | 4,610 | 4,800 | 200,600 |
| 2004/02/26 | 4,700 | 4,710 | 4,600 | 4,660 | 119,000 |
| 2004/02/25 | 4,610 | 4,710 | 4,530 | 4,670 | 347,800 |
| 2004/02/24 | 4,730 | 4,800 | 4,600 | 4,710 | 344,100 |
| 2004/02/23 | 4,710 | 4,800 | 4,710 | 4,750 | 292,200 |
| 2004/02/20 | 4,780 | 4,820 | 4,700 | 4,710 | 209,500 |
| 2004/02/19 | 4,940 | 4,940 | 4,790 | 4,830 | 200,800 |
| 2004/02/18 | 5,020 | 5,080 | 4,870 | 4,900 | 282,400 |
| 2004/02/17 | 4,880 | 4,970 | 4,850 | 4,940 | 287,800 |
| 2004/02/16 | 5,090 | 5,100 | 4,800 | 4,850 | 563,000 |
| 2004/02/13 | 4,700 | 5,120 | 4,600 | 5,110 | 495,400 |
| 2004/02/12 | 4,830 | 4,850 | 4,700 | 4,720 | 185,900 |
| 2004/02/10 | 4,800 | 4,850 | 4,620 | 4,790 | 312,100 |
| 2004/02/09 | 5,050 | 5,090 | 4,820 | 4,830 | 323,500 |
| 2004/02/06 | 4,910 | 5,060 | 4,890 | 4,950 | 289,000 |
| 2004/02/05 | 4,800 | 5,000 | 4,760 | 4,860 | 372,000 |
| 2004/02/04 | 5,140 | 5,150 | 4,800 | 4,900 | 401,400 |
| 2004/02/03 | 5,360 | 5,380 | 5,110 | 5,140 | 252,300 |
| 2004/02/02 | 5,180 | 5,380 | 5,180 | 5,360 | 201,000 |
| 2004/01/30 | 5,320 | 5,320 | 5,140 | 5,200 | 274,900 |
| 2004/01/29 | 5,280 | 5,310 | 5,210 | 5,310 | 226,500 |
| 2004/01/28 | 5,350 | 5,440 | 5,330 | 5,360 | 213,500 |
| 2004/01/27 | 5,550 | 5,600 | 5,410 | 5,410 | 197,200 |
| 2004/01/26 | 5,510 | 5,570 | 5,450 | 5,490 | 199,800 |
| 2004/01/23 | 5,530 | 5,560 | 5,480 | 5,490 | 171,700 |
| 2004/01/22 | 5,590 | 5,680 | 5,540 | 5,540 | 167,100 |
| 2004/01/21 | 5,720 | 5,780 | 5,510 | 5,540 | 628,400 |
| 2004/01/20 | 5,350 | 5,860 | 5,320 | 5,730 | 1,741,900 |
| 2004/01/19 | 5,460 | 5,480 | 5,300 | 5,390 | 242,800 |
| 2004/01/16 | 5,450 | 5,510 | 5,380 | 5,440 | 219,000 |
| 2004/01/15 | 5,570 | 5,600 | 5,430 | 5,460 | 260,500 |
| 2004/01/14 | 5,400 | 5,590 | 5,400 | 5,560 | 297,400 |
| 2004/01/13 | 5,540 | 5,630 | 5,480 | 5,490 | 350,900 |
| 2004/01/09 | 5,610 | 5,620 | 5,480 | 5,560 | 435,300 |
| 2004/01/08 | 5,530 | 5,630 | 5,450 | 5,510 | 878,900 |
| 2004/01/07 | 5,380 | 5,490 | 5,330 | 5,450 | 495,900 |
| 2004/01/06 | 5,600 | 5,620 | 5,320 | 5,320 | 711,800 |
| 2004/01/05 | 5,220 | 5,440 | 5,220 | 5,440 | 432,800 |