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 |
|---|---|---|---|---|---|
| 2005/12/30 | 11,460 | 11,490 | 11,010 | 11,100 | 479,900 |
| 2005/12/29 | 11,000 | 11,640 | 10,880 | 11,460 | 1,020,700 |
| 2005/12/28 | 10,630 | 10,980 | 10,560 | 10,820 | 368,600 |
| 2005/12/27 | 10,750 | 11,120 | 10,600 | 10,690 | 622,800 |
| 2005/12/26 | 11,400 | 11,430 | 10,470 | 11,150 | 841,500 |
| 2005/12/22 | 11,050 | 11,410 | 10,470 | 10,800 | 1,697,500 |
| 2005/12/21 | 10,090 | 11,900 | 9,970 | 10,850 | 3,011,200 |
| 2005/12/20 | 9,550 | 10,330 | 9,530 | 10,200 | 2,419,800 |
| 2005/12/19 | 9,120 | 9,470 | 9,020 | 9,400 | 362,600 |
| 2005/12/16 | 9,400 | 9,460 | 9,180 | 9,220 | 275,500 |
| 2005/12/15 | 9,450 | 9,590 | 9,290 | 9,390 | 355,500 |
| 2005/12/14 | 9,390 | 9,660 | 9,300 | 9,550 | 827,700 |
| 2005/12/13 | 9,420 | 9,420 | 9,200 | 9,320 | 455,600 |
| 2005/12/12 | 9,450 | 9,640 | 9,310 | 9,350 | 712,800 |
| 2005/12/09 | 9,040 | 9,400 | 8,970 | 9,350 | 984,400 |
| 2005/12/08 | 9,050 | 9,260 | 8,830 | 8,960 | 461,600 |
| 2005/12/07 | 9,180 | 9,380 | 8,930 | 9,080 | 603,500 |
| 2005/12/06 | 9,200 | 9,530 | 9,070 | 9,080 | 1,177,200 |
| 2005/12/05 | 8,760 | 9,430 | 8,740 | 9,120 | 1,915,900 |
| 2005/12/02 | 8,840 | 8,840 | 8,550 | 8,690 | 758,700 |
| 2005/12/01 | 8,530 | 8,760 | 8,290 | 8,700 | 970,600 |
| 2005/11/30 | 8,580 | 8,910 | 8,230 | 8,560 | 2,785,500 |
| 2005/11/29 | 7,670 | 8,590 | 7,650 | 8,590 | 2,367,800 |
| 2005/11/28 | 7,450 | 7,770 | 7,450 | 7,590 | 743,800 |
| 2005/11/25 | 7,500 | 7,600 | 7,370 | 7,450 | 565,600 |
| 2005/11/24 | 7,850 | 7,850 | 7,530 | 7,530 | 458,400 |
| 2005/11/22 | 7,800 | 7,860 | 7,720 | 7,770 | 143,900 |
| 2005/11/21 | 8,000 | 8,000 | 7,710 | 7,790 | 420,800 |
| 2005/11/18 | 8,270 | 8,310 | 7,920 | 8,000 | 654,600 |
| 2005/11/17 | 7,800 | 8,100 | 7,730 | 8,070 | 533,100 |
| 2005/11/16 | 7,670 | 7,800 | 7,640 | 7,760 | 342,000 |
| 2005/11/15 | 7,860 | 7,870 | 7,660 | 7,700 | 244,000 |
| 2005/11/14 | 7,970 | 8,040 | 7,860 | 7,890 | 335,700 |
| 2005/11/11 | 7,910 | 8,030 | 7,770 | 7,900 | 399,800 |
| 2005/11/10 | 7,740 | 8,010 | 7,730 | 7,910 | 681,800 |
| 2005/11/09 | 7,800 | 7,990 | 7,530 | 7,640 | 721,900 |
| 2005/11/08 | 7,500 | 7,950 | 7,420 | 7,900 | 531,400 |
| 2005/11/07 | 7,240 | 7,510 | 7,240 | 7,490 | 388,800 |
| 2005/11/04 | 7,320 | 7,370 | 7,230 | 7,240 | 208,500 |
| 2005/11/02 | 7,500 | 7,500 | 7,220 | 7,290 | 291,800 |
| 2005/11/01 | 7,450 | 7,530 | 7,430 | 7,510 | 242,500 |
| 2005/10/31 | 7,410 | 7,460 | 7,300 | 7,430 | 425,800 |
| 2005/10/28 | 6,980 | 7,270 | 6,970 | 7,210 | 599,000 |
| 2005/10/27 | 6,970 | 7,090 | 6,960 | 6,980 | 288,600 |
| 2005/10/26 | 6,920 | 6,960 | 6,910 | 6,930 | 127,800 |
| 2005/10/25 | 6,910 | 7,030 | 6,910 | 6,920 | 136,600 |
| 2005/10/24 | 7,020 | 7,020 | 6,910 | 6,970 | 118,800 |
| 2005/10/21 | 7,000 | 7,020 | 6,910 | 7,010 | 215,900 |
| 2005/10/20 | 7,020 | 7,020 | 6,950 | 7,020 | 167,600 |
| 2005/10/19 | 6,990 | 6,990 | 6,880 | 6,920 | 179,100 |
| 2005/10/18 | 7,100 | 7,100 | 6,950 | 6,990 | 285,900 |
| 2005/10/17 | 6,860 | 7,170 | 6,860 | 7,120 | 460,400 |
| 2005/10/14 | 6,930 | 6,930 | 6,830 | 6,840 | 174,300 |
| 2005/10/13 | 6,950 | 7,000 | 6,850 | 6,930 | 350,000 |
| 2005/10/12 | 7,170 | 7,170 | 6,970 | 7,010 | 303,400 |
| 2005/10/11 | 7,160 | 7,190 | 7,060 | 7,160 | 116,100 |
| 2005/10/07 | 7,250 | 7,250 | 7,120 | 7,160 | 107,200 |
| 2005/10/06 | 7,100 | 7,220 | 7,100 | 7,150 | 154,900 |
| 2005/10/05 | 7,220 | 7,300 | 7,170 | 7,230 | 176,400 |
| 2005/10/04 | 7,460 | 7,460 | 7,160 | 7,250 | 467,600 |
| 2005/10/03 | 7,200 | 7,530 | 7,000 | 7,430 | 502,400 |
| 2005/09/30 | 7,390 | 7,470 | 7,200 | 7,200 | 444,000 |
| 2005/09/29 | 7,180 | 7,240 | 6,870 | 7,200 | 766,100 |
| 2005/09/28 | 7,520 | 7,550 | 7,180 | 7,220 | 537,100 |
| 2005/09/27 | 7,640 | 7,700 | 7,500 | 7,510 | 185,200 |
| 2005/09/26 | 7,690 | 7,700 | 7,600 | 7,700 | 165,500 |
| 2005/09/22 | 7,630 | 7,720 | 7,630 | 7,640 | 128,500 |
| 2005/09/21 | 7,770 | 7,820 | 7,620 | 7,630 | 160,900 |
| 2005/09/20 | 7,760 | 7,800 | 7,720 | 7,760 | 162,800 |
| 2005/09/16 | 7,760 | 7,760 | 7,640 | 7,710 | 202,300 |
| 2005/09/15 | 7,710 | 7,810 | 7,690 | 7,810 | 146,300 |
| 2005/09/14 | 7,670 | 7,760 | 7,620 | 7,740 | 225,900 |
| 2005/09/13 | 7,660 | 7,710 | 7,610 | 7,630 | 155,900 |
| 2005/09/12 | 7,740 | 7,770 | 7,640 | 7,650 | 160,000 |
| 2005/09/09 | 7,610 | 7,750 | 7,610 | 7,690 | 240,300 |
| 2005/09/08 | 7,710 | 7,750 | 7,620 | 7,640 | 275,100 |
| 2005/09/07 | 7,930 | 7,940 | 7,700 | 7,710 | 276,700 |
| 2005/09/06 | 7,810 | 7,950 | 7,770 | 7,880 | 282,600 |
| 2005/09/05 | 7,720 | 7,790 | 7,680 | 7,770 | 107,200 |
| 2005/09/02 | 7,800 | 7,800 | 7,700 | 7,720 | 152,000 |
| 2005/09/01 | 7,840 | 7,950 | 7,810 | 7,820 | 212,900 |
| 2005/08/31 | 7,800 | 7,820 | 7,730 | 7,780 | 147,900 |
| 2005/08/30 | 7,760 | 7,790 | 7,680 | 7,710 | 162,100 |
| 2005/08/29 | 7,770 | 7,800 | 7,730 | 7,750 | 128,900 |
| 2005/08/26 | 7,840 | 7,920 | 7,780 | 7,810 | 178,800 |
| 2005/08/25 | 7,910 | 7,970 | 7,800 | 7,810 | 270,900 |
| 2005/08/24 | 7,840 | 8,020 | 7,800 | 7,980 | 564,000 |
| 2005/08/23 | 8,200 | 8,270 | 7,790 | 7,870 | 962,000 |
| 2005/08/22 | 8,000 | 8,180 | 8,000 | 8,150 | 316,800 |
| 2005/08/19 | 8,030 | 8,050 | 7,940 | 7,970 | 294,500 |
| 2005/08/18 | 8,370 | 8,370 | 8,050 | 8,060 | 842,300 |
| 2005/08/17 | 7,600 | 8,230 | 7,600 | 8,200 | 1,802,300 |
| 2005/08/16 | 7,710 | 7,720 | 7,600 | 7,670 | 192,500 |
| 2005/08/15 | 7,750 | 7,780 | 7,700 | 7,730 | 139,800 |
| 2005/08/12 | 7,840 | 7,900 | 7,720 | 7,760 | 242,100 |
| 2005/08/11 | 7,820 | 7,910 | 7,720 | 7,840 | 287,800 |
| 2005/08/10 | 7,720 | 7,820 | 7,710 | 7,720 | 273,900 |
| 2005/08/09 | 7,570 | 7,730 | 7,560 | 7,620 | 130,200 |
| 2005/08/08 | 7,460 | 7,630 | 7,400 | 7,600 | 260,400 |
| 2005/08/05 | 7,670 | 7,680 | 7,520 | 7,560 | 303,300 |
| 2005/08/04 | 7,770 | 7,810 | 7,660 | 7,760 | 253,300 |
| 2005/08/03 | 8,000 | 8,010 | 7,820 | 7,840 | 325,900 |
| 2005/08/02 | 7,900 | 7,990 | 7,870 | 7,990 | 387,700 |
| 2005/08/01 | 7,850 | 7,910 | 7,770 | 7,890 | 179,600 |
| 2005/07/29 | 7,920 | 7,970 | 7,760 | 7,760 | 310,000 |
| 2005/07/28 | 7,690 | 8,000 | 7,680 | 7,990 | 735,800 |
| 2005/07/27 | 7,580 | 7,660 | 7,570 | 7,640 | 176,800 |
| 2005/07/26 | 7,550 | 7,620 | 7,530 | 7,570 | 170,700 |
| 2005/07/25 | 7,520 | 7,640 | 7,500 | 7,580 | 170,100 |
| 2005/07/22 | 7,500 | 7,540 | 7,470 | 7,500 | 149,600 |
| 2005/07/21 | 7,660 | 7,660 | 7,530 | 7,530 | 225,500 |
| 2005/07/20 | 7,540 | 7,690 | 7,510 | 7,630 | 364,900 |
| 2005/07/19 | 7,460 | 7,530 | 7,440 | 7,500 | 138,300 |
| 2005/07/15 | 7,450 | 7,550 | 7,430 | 7,530 | 380,900 |
| 2005/07/14 | 7,520 | 7,580 | 7,470 | 7,470 | 305,600 |
| 2005/07/13 | 7,640 | 7,660 | 7,510 | 7,520 | 264,100 |
| 2005/07/12 | 7,710 | 7,750 | 7,630 | 7,650 | 288,800 |
| 2005/07/11 | 7,790 | 7,810 | 7,700 | 7,700 | 166,900 |
| 2005/07/08 | 7,690 | 7,820 | 7,680 | 7,690 | 170,700 |
| 2005/07/07 | 7,650 | 7,740 | 7,650 | 7,720 | 193,000 |
| 2005/07/06 | 7,890 | 7,960 | 7,740 | 7,750 | 309,600 |
| 2005/07/05 | 7,820 | 7,890 | 7,790 | 7,800 | 229,600 |
| 2005/07/04 | 8,050 | 8,070 | 7,860 | 7,860 | 408,600 |
| 2005/07/01 | 8,000 | 8,070 | 7,960 | 8,020 | 303,400 |
| 2005/06/30 | 8,000 | 8,060 | 7,880 | 7,980 | 406,400 |
| 2005/06/29 | 8,000 | 8,120 | 7,970 | 8,030 | 1,305,100 |
| 2005/06/28 | 7,550 | 7,930 | 7,470 | 7,900 | 1,104,900 |
| 2005/06/27 | 7,550 | 7,590 | 7,450 | 7,450 | 190,800 |
| 2005/06/24 | 7,350 | 7,630 | 7,340 | 7,630 | 384,700 |
| 2005/06/23 | 7,480 | 7,490 | 7,400 | 7,420 | 229,700 |
| 2005/06/22 | 7,480 | 7,640 | 7,400 | 7,500 | 540,500 |
| 2005/06/21 | 7,710 | 7,740 | 7,560 | 7,560 | 418,400 |
| 2005/06/20 | 7,900 | 7,900 | 7,710 | 7,800 | 325,800 |
| 2005/06/17 | 7,800 | 7,860 | 7,760 | 7,830 | 456,600 |
| 2005/06/16 | 7,640 | 7,740 | 7,630 | 7,730 | 323,800 |
| 2005/06/15 | 7,740 | 7,750 | 7,490 | 7,600 | 516,600 |
| 2005/06/14 | 7,450 | 7,720 | 7,410 | 7,700 | 1,034,100 |
| 2005/06/13 | 7,260 | 7,460 | 7,180 | 7,450 | 538,500 |
| 2005/06/10 | 7,180 | 7,230 | 7,150 | 7,180 | 230,800 |
| 2005/06/09 | 7,290 | 7,290 | 7,120 | 7,160 | 522,800 |
| 2005/06/08 | 7,230 | 7,320 | 7,190 | 7,290 | 607,000 |
| 2005/06/07 | 7,000 | 7,150 | 6,960 | 7,140 | 592,500 |
| 2005/06/06 | 6,800 | 6,980 | 6,790 | 6,980 | 469,400 |
| 2005/06/03 | 6,840 | 6,880 | 6,780 | 6,830 | 359,900 |
| 2005/06/02 | 6,720 | 6,910 | 6,650 | 6,820 | 838,600 |
| 2005/06/01 | 6,520 | 6,560 | 6,430 | 6,550 | 417,300 |
| 2005/05/31 | 6,510 | 6,580 | 6,470 | 6,490 | 1,016,000 |
| 2005/05/30 | 6,400 | 6,560 | 6,400 | 6,520 | 987,100 |
| 2005/05/27 | 6,140 | 6,340 | 5,930 | 6,290 | 1,193,900 |
| 2005/05/26 | 5,900 | 6,120 | 5,880 | 6,080 | 482,400 |
| 2005/05/25 | 6,230 | 6,250 | 5,900 | 5,910 | 727,500 |
| 2005/05/24 | 6,460 | 6,470 | 6,220 | 6,330 | 517,900 |
| 2005/05/23 | 6,560 | 6,590 | 6,420 | 6,490 | 320,600 |
| 2005/05/20 | 6,690 | 6,740 | 6,590 | 6,590 | 173,600 |
| 2005/05/19 | 6,630 | 6,720 | 6,620 | 6,680 | 201,200 |
| 2005/05/18 | 6,640 | 6,640 | 6,470 | 6,570 | 284,600 |
| 2005/05/17 | 6,930 | 6,950 | 6,510 | 6,540 | 415,000 |
| 2005/05/16 | 6,900 | 6,960 | 6,810 | 6,810 | 199,500 |
| 2005/05/13 | 6,860 | 7,030 | 6,840 | 6,900 | 260,400 |
| 2005/05/12 | 6,970 | 6,980 | 6,830 | 6,880 | 197,700 |
| 2005/05/11 | 6,950 | 6,980 | 6,940 | 6,970 | 284,200 |
| 2005/05/10 | 6,980 | 7,020 | 6,910 | 6,950 | 175,100 |
| 2005/05/09 | 7,080 | 7,080 | 6,940 | 6,980 | 151,600 |
| 2005/05/06 | 6,840 | 7,020 | 6,840 | 7,000 | 215,500 |
| 2005/05/02 | 6,750 | 6,790 | 6,750 | 6,790 | 107,100 |
| 2005/04/28 | 6,750 | 6,750 | 6,640 | 6,710 | 136,400 |
| 2005/04/27 | 6,730 | 6,730 | 6,660 | 6,720 | 83,000 |
| 2005/04/26 | 6,840 | 6,880 | 6,720 | 6,730 | 127,500 |
| 2005/04/25 | 6,810 | 6,890 | 6,770 | 6,800 | 129,300 |
| 2005/04/22 | 7,030 | 7,030 | 6,800 | 6,860 | 316,800 |
| 2005/04/21 | 6,550 | 6,950 | 6,500 | 6,900 | 499,400 |
| 2005/04/20 | 6,640 | 6,760 | 6,560 | 6,690 | 489,600 |
| 2005/04/19 | 6,630 | 6,640 | 6,460 | 6,540 | 353,400 |
| 2005/04/18 | 6,610 | 6,670 | 6,430 | 6,530 | 562,700 |
| 2005/04/15 | 6,840 | 6,870 | 6,750 | 6,810 | 401,300 |
| 2005/04/14 | 6,970 | 6,990 | 6,880 | 6,940 | 250,900 |
| 2005/04/13 | 7,020 | 7,120 | 6,950 | 7,040 | 234,600 |
| 2005/04/12 | 7,090 | 7,160 | 7,010 | 7,020 | 218,800 |
| 2005/04/11 | 7,220 | 7,220 | 7,100 | 7,120 | 482,800 |
| 2005/04/08 | 7,100 | 7,340 | 7,040 | 7,280 | 1,171,700 |
| 2005/04/07 | 6,810 | 7,020 | 6,660 | 7,020 | 695,600 |
| 2005/04/06 | 7,070 | 7,070 | 6,860 | 6,860 | 582,200 |
| 2005/04/05 | 7,160 | 7,200 | 7,020 | 7,080 | 428,300 |
| 2005/04/04 | 7,220 | 7,240 | 7,150 | 7,190 | 148,000 |
| 2005/04/01 | 7,230 | 7,290 | 7,140 | 7,290 | 141,100 |
| 2005/03/31 | 7,290 | 7,300 | 7,200 | 7,250 | 181,100 |
| 2005/03/30 | 7,260 | 7,380 | 7,150 | 7,190 | 411,400 |
| 2005/03/29 | 7,090 | 7,320 | 7,090 | 7,320 | 556,600 |
| 2005/03/28 | 7,130 | 7,200 | 7,050 | 7,080 | 450,200 |
| 2005/03/25 | 7,300 | 7,320 | 7,220 | 7,270 | 213,100 |
| 2005/03/24 | 7,340 | 7,420 | 7,210 | 7,210 | 446,100 |
| 2005/03/23 | 7,410 | 7,480 | 7,340 | 7,370 | 573,400 |
| 2005/03/22 | 7,580 | 7,780 | 7,440 | 7,500 | 435,800 |
| 2005/03/18 | 7,660 | 7,700 | 7,600 | 7,610 | 509,000 |
| 2005/03/17 | 7,800 | 7,810 | 7,700 | 7,700 | 379,900 |
| 2005/03/16 | 7,950 | 7,980 | 7,820 | 7,880 | 247,000 |
| 2005/03/15 | 7,980 | 8,110 | 7,910 | 7,940 | 375,900 |
| 2005/03/14 | 8,100 | 8,110 | 7,950 | 7,950 | 173,300 |
| 2005/03/11 | 8,090 | 8,150 | 8,060 | 8,140 | 168,700 |
| 2005/03/10 | 8,090 | 8,130 | 8,050 | 8,080 | 157,800 |
| 2005/03/09 | 8,100 | 8,210 | 8,090 | 8,090 | 157,700 |
| 2005/03/08 | 8,200 | 8,200 | 8,130 | 8,130 | 92,500 |
| 2005/03/07 | 8,320 | 8,360 | 8,170 | 8,190 | 275,600 |
| 2005/03/04 | 8,200 | 8,240 | 8,150 | 8,230 | 212,000 |
| 2005/03/03 | 8,200 | 8,240 | 8,170 | 8,230 | 183,200 |
| 2005/03/02 | 8,200 | 8,200 | 8,120 | 8,190 | 255,000 |
| 2005/03/01 | 8,150 | 8,220 | 8,100 | 8,190 | 257,100 |
| 2005/02/28 | 7,990 | 8,160 | 7,970 | 8,140 | 474,100 |
| 2005/02/25 | 7,920 | 8,020 | 7,870 | 7,900 | 437,800 |
| 2005/02/24 | 8,030 | 8,050 | 7,910 | 7,920 | 409,600 |
| 2005/02/23 | 8,070 | 8,130 | 8,010 | 8,010 | 267,000 |
| 2005/02/22 | 8,190 | 8,220 | 8,120 | 8,160 | 201,600 |
| 2005/02/21 | 8,210 | 8,280 | 8,170 | 8,220 | 346,100 |
| 2005/02/18 | 8,050 | 8,240 | 7,970 | 8,160 | 603,300 |
| 2005/02/17 | 8,000 | 8,150 | 7,950 | 8,090 | 432,100 |
| 2005/02/16 | 8,170 | 8,270 | 7,950 | 8,070 | 815,400 |
| 2005/02/15 | 8,330 | 8,360 | 8,240 | 8,270 | 288,100 |
| 2005/02/14 | 8,380 | 8,440 | 8,310 | 8,370 | 377,600 |
| 2005/02/10 | 8,460 | 8,490 | 8,240 | 8,320 | 808,900 |
| 2005/02/09 | 8,730 | 8,730 | 8,490 | 8,520 | 400,400 |
| 2005/02/08 | 8,680 | 8,750 | 8,580 | 8,650 | 696,800 |
| 2005/02/07 | 8,450 | 8,650 | 8,380 | 8,650 | 714,900 |
| 2005/02/04 | 8,500 | 8,570 | 8,310 | 8,410 | 495,700 |
| 2005/02/03 | 8,480 | 8,540 | 8,390 | 8,510 | 360,500 |
| 2005/02/02 | 8,450 | 8,530 | 8,370 | 8,470 | 630,800 |
| 2005/02/01 | 8,330 | 8,370 | 8,180 | 8,260 | 221,800 |
| 2005/01/31 | 8,110 | 8,380 | 8,040 | 8,310 | 479,200 |
| 2005/01/28 | 8,140 | 8,220 | 8,040 | 8,050 | 541,200 |
| 2005/01/27 | 8,420 | 8,420 | 8,210 | 8,230 | 319,800 |
| 2005/01/26 | 8,450 | 8,500 | 8,350 | 8,390 | 226,500 |
| 2005/01/25 | 8,260 | 8,350 | 8,190 | 8,350 | 220,600 |
| 2005/01/24 | 8,260 | 8,370 | 8,230 | 8,290 | 267,500 |
| 2005/01/21 | 8,180 | 8,410 | 8,170 | 8,210 | 505,800 |
| 2005/01/20 | 8,330 | 8,390 | 8,230 | 8,280 | 577,100 |
| 2005/01/19 | 8,650 | 8,660 | 8,440 | 8,460 | 528,800 |
| 2005/01/18 | 8,720 | 8,740 | 8,500 | 8,550 | 725,400 |
| 2005/01/17 | 8,330 | 8,730 | 8,330 | 8,700 | 1,606,700 |
| 2005/01/14 | 8,070 | 8,470 | 8,050 | 8,340 | 1,095,500 |
| 2005/01/13 | 8,190 | 8,230 | 8,060 | 8,070 | 232,000 |
| 2005/01/12 | 8,330 | 8,380 | 8,130 | 8,180 | 393,900 |
| 2005/01/11 | 8,400 | 8,450 | 8,310 | 8,390 | 360,900 |
| 2005/01/07 | 8,300 | 8,400 | 8,170 | 8,360 | 932,000 |
| 2005/01/06 | 7,780 | 8,280 | 7,770 | 8,280 | 1,138,000 |
| 2005/01/05 | 7,710 | 7,880 | 7,700 | 7,800 | 268,600 |
| 2005/01/04 | 7,800 | 7,830 | 7,760 | 7,790 | 84,400 |