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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,860 | 3,870 | 3,810 | 3,820 | 169,500 |
| 2007/12/27 | 3,940 | 3,980 | 3,850 | 3,960 | 273,600 |
| 2007/12/26 | 3,940 | 4,020 | 3,910 | 3,990 | 196,800 |
| 2007/12/25 | 3,960 | 3,960 | 3,880 | 3,940 | 315,900 |
| 2007/12/21 | 3,730 | 3,850 | 3,680 | 3,840 | 405,000 |
| 2007/12/20 | 3,700 | 3,730 | 3,650 | 3,670 | 181,900 |
| 2007/12/19 | 3,670 | 3,750 | 3,650 | 3,690 | 474,400 |
| 2007/12/18 | 3,700 | 3,830 | 3,630 | 3,760 | 463,100 |
| 2007/12/17 | 3,940 | 3,950 | 3,760 | 3,770 | 374,300 |
| 2007/12/14 | 4,010 | 4,080 | 3,950 | 4,040 | 510,800 |
| 2007/12/13 | 4,040 | 4,090 | 3,860 | 3,860 | 580,900 |
| 2007/12/12 | 3,960 | 4,150 | 3,910 | 4,140 | 461,500 |
| 2007/12/11 | 3,880 | 4,080 | 3,880 | 4,010 | 462,900 |
| 2007/12/10 | 3,970 | 4,190 | 3,910 | 3,980 | 1,196,000 |
| 2007/12/07 | 3,810 | 3,880 | 3,750 | 3,820 | 603,500 |
| 2007/12/06 | 3,530 | 3,930 | 3,520 | 3,910 | 1,015,300 |
| 2007/12/05 | 3,450 | 3,480 | 3,320 | 3,480 | 396,200 |
| 2007/12/04 | 3,450 | 3,460 | 3,360 | 3,400 | 323,000 |
| 2007/12/03 | 3,390 | 3,470 | 3,360 | 3,470 | 314,000 |
| 2007/11/30 | 3,330 | 3,450 | 3,310 | 3,390 | 625,300 |
| 2007/11/29 | 3,100 | 3,260 | 3,100 | 3,240 | 369,300 |
| 2007/11/28 | 3,130 | 3,170 | 3,020 | 3,050 | 318,100 |
| 2007/11/27 | 2,945 | 3,140 | 2,900 | 3,130 | 570,800 |
| 2007/11/26 | 2,765 | 3,030 | 2,755 | 2,940 | 634,200 |
| 2007/11/22 | 2,760 | 2,885 | 2,760 | 2,845 | 288,900 |
| 2007/11/21 | 2,880 | 2,930 | 2,825 | 2,840 | 299,100 |
| 2007/11/20 | 2,925 | 2,925 | 2,790 | 2,925 | 408,300 |
| 2007/11/19 | 3,060 | 3,080 | 2,940 | 2,950 | 183,300 |
| 2007/11/16 | 2,965 | 3,040 | 2,965 | 3,030 | 128,600 |
| 2007/11/15 | 3,120 | 3,130 | 3,040 | 3,050 | 154,500 |
| 2007/11/14 | 3,160 | 3,160 | 3,030 | 3,120 | 291,900 |
| 2007/11/13 | 2,820 | 2,965 | 2,820 | 2,935 | 362,600 |
| 2007/11/12 | 2,980 | 3,000 | 2,830 | 2,860 | 341,200 |
| 2007/11/09 | 3,010 | 3,060 | 2,930 | 2,950 | 282,600 |
| 2007/11/08 | 3,070 | 3,080 | 2,995 | 3,050 | 430,400 |
| 2007/11/07 | 3,230 | 3,260 | 3,090 | 3,090 | 532,000 |
| 2007/11/06 | 3,280 | 3,390 | 3,260 | 3,260 | 290,500 |
| 2007/11/05 | 3,450 | 3,450 | 3,310 | 3,330 | 229,300 |
| 2007/11/02 | 3,440 | 3,480 | 3,390 | 3,450 | 225,400 |
| 2007/11/01 | 3,520 | 3,560 | 3,490 | 3,540 | 269,800 |
| 2007/10/31 | 3,430 | 3,490 | 3,380 | 3,490 | 246,900 |
| 2007/10/30 | 3,480 | 3,480 | 3,350 | 3,420 | 372,400 |
| 2007/10/29 | 3,360 | 3,490 | 3,350 | 3,430 | 401,600 |
| 2007/10/26 | 3,220 | 3,320 | 3,180 | 3,310 | 248,400 |
| 2007/10/25 | 3,300 | 3,300 | 3,190 | 3,220 | 301,800 |
| 2007/10/24 | 3,270 | 3,410 | 3,180 | 3,210 | 517,100 |
| 2007/10/23 | 3,170 | 3,320 | 3,170 | 3,220 | 375,200 |
| 2007/10/22 | 3,030 | 3,190 | 3,030 | 3,140 | 315,600 |
| 2007/10/19 | 3,150 | 3,170 | 3,110 | 3,140 | 270,400 |
| 2007/10/18 | 3,130 | 3,230 | 3,130 | 3,200 | 352,700 |
| 2007/10/17 | 3,160 | 3,240 | 3,100 | 3,120 | 600,400 |
| 2007/10/16 | 3,320 | 3,350 | 3,240 | 3,250 | 196,700 |
| 2007/10/15 | 3,360 | 3,420 | 3,330 | 3,370 | 185,600 |
| 2007/10/12 | 3,440 | 3,460 | 3,390 | 3,410 | 220,400 |
| 2007/10/11 | 3,430 | 3,470 | 3,330 | 3,440 | 498,400 |
| 2007/10/10 | 3,620 | 3,640 | 3,490 | 3,530 | 515,400 |
| 2007/10/09 | 3,380 | 3,540 | 3,380 | 3,520 | 514,100 |
| 2007/10/05 | 3,400 | 3,420 | 3,330 | 3,360 | 285,600 |
| 2007/10/04 | 3,400 | 3,430 | 3,320 | 3,330 | 373,100 |
| 2007/10/03 | 3,300 | 3,530 | 3,300 | 3,450 | 822,200 |
| 2007/10/02 | 3,500 | 3,510 | 3,220 | 3,250 | 1,180,700 |
| 2007/10/01 | 3,250 | 3,640 | 3,230 | 3,560 | 1,726,300 |
| 2007/09/28 | 3,150 | 3,150 | 3,040 | 3,150 | 616,900 |
| 2007/09/27 | 2,995 | 3,100 | 2,980 | 3,050 | 502,100 |
| 2007/09/26 | 2,740 | 3,020 | 2,725 | 2,960 | 761,700 |
| 2007/09/25 | 2,670 | 2,745 | 2,600 | 2,700 | 623,000 |
| 2007/09/21 | 2,880 | 2,885 | 2,690 | 2,690 | 635,400 |
| 2007/09/20 | 3,040 | 3,040 | 2,915 | 2,935 | 267,200 |
| 2007/09/19 | 2,910 | 3,010 | 2,910 | 3,010 | 419,800 |
| 2007/09/18 | 2,980 | 2,995 | 2,860 | 2,865 | 450,500 |
| 2007/09/14 | 3,000 | 3,030 | 2,970 | 3,010 | 432,000 |
| 2007/09/13 | 2,980 | 3,050 | 2,975 | 3,010 | 431,800 |
| 2007/09/12 | 3,030 | 3,060 | 2,935 | 2,950 | 565,900 |
| 2007/09/11 | 3,070 | 3,090 | 3,000 | 3,030 | 354,300 |
| 2007/09/10 | 3,040 | 3,150 | 3,030 | 3,090 | 369,700 |
| 2007/09/07 | 3,050 | 3,220 | 2,990 | 3,180 | 502,800 |
| 2007/09/06 | 3,040 | 3,160 | 2,955 | 3,140 | 611,100 |
| 2007/09/05 | 3,380 | 3,400 | 3,070 | 3,140 | 1,018,200 |
| 2007/09/04 | 3,460 | 3,470 | 3,370 | 3,400 | 339,600 |
| 2007/09/03 | 3,400 | 3,490 | 3,350 | 3,480 | 521,200 |
| 2007/08/31 | 3,370 | 3,480 | 3,340 | 3,370 | 784,300 |
| 2007/08/30 | 3,620 | 3,630 | 3,340 | 3,420 | 1,308,500 |
| 2007/08/29 | 3,630 | 3,680 | 3,530 | 3,580 | 1,349,300 |
| 2007/08/28 | 4,360 | 4,570 | 3,880 | 3,880 | 711,100 |
| 2007/08/27 | 4,420 | 4,460 | 4,380 | 4,380 | 136,600 |
| 2007/08/24 | 4,400 | 4,420 | 4,340 | 4,410 | 148,200 |
| 2007/08/23 | 4,410 | 4,410 | 4,310 | 4,370 | 138,300 |
| 2007/08/22 | 4,190 | 4,290 | 4,180 | 4,250 | 170,900 |
| 2007/08/21 | 4,100 | 4,230 | 4,100 | 4,210 | 164,800 |
| 2007/08/20 | 4,200 | 4,230 | 4,110 | 4,130 | 284,900 |
| 2007/08/17 | 4,270 | 4,290 | 4,000 | 4,050 | 337,000 |
| 2007/08/16 | 4,240 | 4,320 | 4,220 | 4,300 | 359,200 |
| 2007/08/15 | 4,340 | 4,440 | 4,340 | 4,340 | 263,200 |
| 2007/08/14 | 4,500 | 4,560 | 4,400 | 4,440 | 231,600 |
| 2007/08/13 | 4,310 | 4,560 | 4,220 | 4,500 | 571,500 |
| 2007/08/10 | 4,450 | 4,490 | 4,150 | 4,210 | 556,600 |
| 2007/08/09 | 4,670 | 4,670 | 4,530 | 4,600 | 449,100 |
| 2007/08/08 | 4,600 | 4,720 | 4,570 | 4,620 | 343,900 |
| 2007/08/07 | 4,680 | 4,690 | 4,580 | 4,600 | 143,900 |
| 2007/08/06 | 4,620 | 4,720 | 4,620 | 4,690 | 146,700 |
| 2007/08/03 | 4,740 | 4,820 | 4,720 | 4,760 | 188,700 |
| 2007/08/02 | 4,690 | 4,750 | 4,590 | 4,690 | 262,900 |
| 2007/08/01 | 4,690 | 4,740 | 4,680 | 4,710 | 193,100 |
| 2007/07/31 | 4,830 | 4,830 | 4,760 | 4,760 | 164,600 |
| 2007/07/30 | 4,650 | 4,840 | 4,630 | 4,840 | 344,800 |
| 2007/07/27 | 4,790 | 4,850 | 4,770 | 4,780 | 286,300 |
| 2007/07/26 | 5,060 | 5,070 | 4,980 | 4,990 | 110,400 |
| 2007/07/25 | 5,040 | 5,110 | 5,040 | 5,100 | 157,400 |
| 2007/07/24 | 5,170 | 5,200 | 5,110 | 5,180 | 137,800 |
| 2007/07/23 | 5,130 | 5,170 | 5,050 | 5,070 | 161,300 |
| 2007/07/20 | 5,290 | 5,330 | 5,230 | 5,270 | 115,400 |
| 2007/07/19 | 5,350 | 5,350 | 5,290 | 5,330 | 113,300 |
| 2007/07/18 | 5,260 | 5,280 | 5,190 | 5,250 | 114,500 |
| 2007/07/17 | 5,460 | 5,460 | 5,270 | 5,300 | 202,200 |
| 2007/07/13 | 5,490 | 5,490 | 5,430 | 5,460 | 140,600 |
| 2007/07/12 | 5,480 | 5,520 | 5,370 | 5,400 | 198,600 |
| 2007/07/11 | 5,560 | 5,560 | 5,410 | 5,470 | 249,900 |
| 2007/07/10 | 5,590 | 5,660 | 5,560 | 5,630 | 457,900 |
| 2007/07/09 | 5,470 | 5,540 | 5,400 | 5,530 | 203,700 |
| 2007/07/06 | 5,410 | 5,460 | 5,340 | 5,390 | 311,600 |
| 2007/07/05 | 5,550 | 5,550 | 5,450 | 5,480 | 221,200 |
| 2007/07/04 | 5,480 | 5,700 | 5,470 | 5,550 | 735,700 |
| 2007/07/03 | 5,400 | 5,450 | 5,360 | 5,440 | 242,400 |
| 2007/07/02 | 5,280 | 5,450 | 5,270 | 5,350 | 346,900 |
| 2007/06/29 | 5,270 | 5,270 | 5,170 | 5,180 | 255,800 |
| 2007/06/28 | 5,320 | 5,330 | 5,180 | 5,260 | 342,900 |
| 2007/06/27 | 5,370 | 5,380 | 5,260 | 5,330 | 402,600 |
| 2007/06/26 | 5,270 | 5,380 | 5,250 | 5,270 | 180,200 |
| 2007/06/25 | 5,360 | 5,380 | 5,250 | 5,310 | 260,100 |
| 2007/06/22 | 5,450 | 5,460 | 5,330 | 5,420 | 306,900 |
| 2007/06/21 | 5,350 | 5,500 | 5,280 | 5,460 | 343,500 |
| 2007/06/20 | 5,430 | 5,430 | 5,320 | 5,340 | 320,700 |
| 2007/06/19 | 5,400 | 5,450 | 5,320 | 5,400 | 431,200 |
| 2007/06/18 | 5,420 | 5,420 | 5,310 | 5,340 | 370,100 |
| 2007/06/15 | 5,030 | 5,330 | 5,020 | 5,320 | 719,200 |
| 2007/06/14 | 5,000 | 5,020 | 4,960 | 4,990 | 182,000 |
| 2007/06/13 | 4,960 | 4,960 | 4,840 | 4,910 | 206,100 |
| 2007/06/12 | 5,030 | 5,030 | 4,870 | 4,920 | 308,900 |
| 2007/06/11 | 5,040 | 5,040 | 4,980 | 5,010 | 234,700 |
| 2007/06/08 | 4,950 | 4,950 | 4,860 | 4,940 | 178,100 |
| 2007/06/07 | 4,950 | 5,000 | 4,900 | 4,960 | 188,700 |
| 2007/06/06 | 4,980 | 4,980 | 4,930 | 4,960 | 97,500 |
| 2007/06/05 | 5,050 | 5,070 | 4,960 | 4,990 | 161,800 |
| 2007/06/04 | 5,100 | 5,110 | 5,000 | 5,010 | 100,200 |
| 2007/06/01 | 5,080 | 5,100 | 5,060 | 5,080 | 197,000 |
| 2007/05/31 | 5,040 | 5,060 | 5,010 | 5,050 | 245,700 |
| 2007/05/30 | 5,030 | 5,090 | 4,980 | 5,020 | 249,100 |
| 2007/05/29 | 4,920 | 5,060 | 4,890 | 5,040 | 360,200 |
| 2007/05/28 | 4,730 | 4,930 | 4,710 | 4,890 | 465,300 |
| 2007/05/25 | 4,760 | 4,790 | 4,630 | 4,680 | 374,500 |
| 2007/05/24 | 4,870 | 5,010 | 4,750 | 4,860 | 476,600 |
| 2007/05/23 | 4,840 | 4,890 | 4,740 | 4,820 | 189,700 |
| 2007/05/22 | 4,620 | 4,870 | 4,560 | 4,840 | 375,200 |
| 2007/05/21 | 4,530 | 4,620 | 4,470 | 4,620 | 305,000 |
| 2007/05/18 | 4,780 | 4,810 | 4,600 | 4,630 | 318,400 |
| 2007/05/17 | 4,810 | 4,850 | 4,770 | 4,790 | 153,300 |
| 2007/05/16 | 4,820 | 4,860 | 4,780 | 4,850 | 136,100 |
| 2007/05/15 | 4,890 | 4,900 | 4,840 | 4,850 | 112,000 |
| 2007/05/14 | 5,020 | 5,040 | 4,900 | 4,900 | 143,800 |
| 2007/05/11 | 5,040 | 5,060 | 4,940 | 5,040 | 172,000 |
| 2007/05/10 | 5,020 | 5,130 | 5,020 | 5,090 | 236,600 |
| 2007/05/09 | 4,980 | 5,100 | 4,970 | 5,090 | 199,100 |
| 2007/05/08 | 4,980 | 4,980 | 4,890 | 4,940 | 124,500 |
| 2007/05/07 | 4,980 | 5,000 | 4,940 | 4,950 | 242,400 |
| 2007/05/02 | 4,770 | 4,930 | 4,770 | 4,880 | 158,000 |
| 2007/05/01 | 4,850 | 4,850 | 4,780 | 4,800 | 159,200 |
| 2007/04/27 | 4,800 | 4,880 | 4,790 | 4,800 | 139,200 |
| 2007/04/26 | 4,900 | 4,900 | 4,810 | 4,840 | 168,500 |
| 2007/04/25 | 4,940 | 4,950 | 4,860 | 4,870 | 219,100 |
| 2007/04/24 | 4,750 | 4,850 | 4,750 | 4,840 | 177,300 |
| 2007/04/23 | 4,850 | 4,900 | 4,700 | 4,740 | 303,600 |
| 2007/04/20 | 4,900 | 4,920 | 4,810 | 4,820 | 185,700 |
| 2007/04/19 | 4,980 | 4,980 | 4,870 | 4,930 | 179,300 |
| 2007/04/18 | 5,010 | 5,020 | 4,960 | 4,990 | 108,200 |
| 2007/04/17 | 5,010 | 5,070 | 4,970 | 5,000 | 146,900 |
| 2007/04/16 | 5,040 | 5,040 | 4,940 | 4,990 | 229,900 |
| 2007/04/13 | 5,100 | 5,130 | 5,010 | 5,010 | 184,400 |
| 2007/04/12 | 5,160 | 5,160 | 5,020 | 5,070 | 257,500 |
| 2007/04/11 | 5,150 | 5,210 | 5,120 | 5,150 | 345,900 |
| 2007/04/10 | 5,180 | 5,190 | 5,130 | 5,170 | 391,300 |
| 2007/04/09 | 5,200 | 5,220 | 5,130 | 5,200 | 151,400 |
| 2007/04/06 | 5,210 | 5,220 | 5,150 | 5,170 | 89,400 |
| 2007/04/05 | 5,200 | 5,250 | 5,170 | 5,240 | 138,800 |
| 2007/04/04 | 5,250 | 5,270 | 5,180 | 5,230 | 191,300 |
| 2007/04/03 | 5,200 | 5,230 | 5,170 | 5,220 | 197,200 |
| 2007/04/02 | 5,330 | 5,340 | 5,160 | 5,170 | 291,400 |
| 2007/03/30 | 5,340 | 5,400 | 5,300 | 5,370 | 191,300 |
| 2007/03/29 | 5,270 | 5,310 | 5,200 | 5,300 | 298,100 |
| 2007/03/28 | 5,260 | 5,390 | 5,250 | 5,280 | 405,700 |
| 2007/03/27 | 5,250 | 5,280 | 5,180 | 5,230 | 321,000 |
| 2007/03/26 | 5,160 | 5,250 | 5,160 | 5,230 | 267,100 |
| 2007/03/23 | 5,130 | 5,170 | 5,080 | 5,120 | 246,700 |
| 2007/03/22 | 5,240 | 5,240 | 5,140 | 5,170 | 367,300 |
| 2007/03/20 | 5,140 | 5,150 | 5,040 | 5,140 | 325,000 |
| 2007/03/19 | 5,000 | 5,150 | 4,970 | 5,080 | 483,600 |
| 2007/03/16 | 5,100 | 5,120 | 5,000 | 5,010 | 250,500 |
| 2007/03/15 | 5,140 | 5,160 | 5,020 | 5,120 | 341,900 |
| 2007/03/14 | 5,240 | 5,280 | 5,000 | 5,080 | 445,600 |
| 2007/03/13 | 5,350 | 5,370 | 5,310 | 5,340 | 251,800 |
| 2007/03/12 | 5,340 | 5,410 | 5,320 | 5,410 | 299,600 |
| 2007/03/09 | 5,170 | 5,320 | 5,170 | 5,280 | 282,100 |
| 2007/03/08 | 5,300 | 5,320 | 5,120 | 5,240 | 475,800 |
| 2007/03/07 | 5,300 | 5,350 | 5,200 | 5,250 | 330,600 |
| 2007/03/06 | 5,100 | 5,220 | 5,100 | 5,180 | 206,700 |
| 2007/03/05 | 5,270 | 5,300 | 5,090 | 5,110 | 443,500 |
| 2007/03/02 | 5,270 | 5,350 | 5,220 | 5,310 | 301,700 |
| 2007/03/01 | 5,400 | 5,400 | 5,160 | 5,220 | 585,500 |
| 2007/02/28 | 5,100 | 5,420 | 5,090 | 5,360 | 515,400 |
| 2007/02/27 | 5,450 | 5,500 | 5,420 | 5,480 | 494,100 |
| 2007/02/26 | 5,520 | 5,570 | 5,250 | 5,410 | 940,900 |
| 2007/02/23 | 5,880 | 5,930 | 5,440 | 5,530 | 1,347,500 |
| 2007/02/22 | 5,810 | 5,930 | 5,790 | 5,900 | 405,700 |
| 2007/02/21 | 5,810 | 5,840 | 5,750 | 5,790 | 490,300 |
| 2007/02/20 | 5,880 | 5,890 | 5,750 | 5,820 | 382,600 |
| 2007/02/19 | 5,940 | 5,970 | 5,850 | 5,880 | 301,600 |
| 2007/02/16 | 5,950 | 5,980 | 5,910 | 5,910 | 274,100 |
| 2007/02/15 | 5,860 | 6,030 | 5,810 | 5,960 | 789,200 |
| 2007/02/14 | 5,880 | 5,910 | 5,810 | 5,820 | 334,400 |
| 2007/02/13 | 5,810 | 5,900 | 5,770 | 5,840 | 383,000 |
| 2007/02/09 | 5,950 | 5,990 | 5,730 | 5,770 | 857,800 |
| 2007/02/08 | 5,780 | 6,040 | 5,770 | 6,040 | 1,078,300 |
| 2007/02/07 | 5,740 | 5,790 | 5,670 | 5,700 | 371,400 |
| 2007/02/06 | 5,820 | 5,820 | 5,630 | 5,660 | 368,100 |
| 2007/02/05 | 5,800 | 5,830 | 5,740 | 5,820 | 269,400 |
| 2007/02/02 | 5,830 | 5,940 | 5,780 | 5,810 | 392,900 |
| 2007/02/01 | 5,650 | 5,760 | 5,610 | 5,740 | 470,300 |
| 2007/01/31 | 5,790 | 5,790 | 5,570 | 5,650 | 472,000 |
| 2007/01/30 | 5,620 | 5,920 | 5,600 | 5,740 | 1,160,900 |
| 2007/01/29 | 5,440 | 5,570 | 5,390 | 5,570 | 418,700 |
| 2007/01/26 | 5,520 | 5,550 | 5,370 | 5,400 | 459,600 |
| 2007/01/25 | 5,710 | 5,770 | 5,520 | 5,540 | 527,600 |
| 2007/01/24 | 5,610 | 5,680 | 5,580 | 5,610 | 312,500 |
| 2007/01/23 | 5,730 | 5,760 | 5,620 | 5,650 | 186,000 |
| 2007/01/22 | 5,800 | 5,830 | 5,690 | 5,720 | 205,800 |
| 2007/01/19 | 5,690 | 5,880 | 5,630 | 5,810 | 763,400 |
| 2007/01/18 | 5,320 | 5,560 | 5,300 | 5,530 | 876,400 |
| 2007/01/17 | 5,280 | 5,340 | 5,250 | 5,310 | 159,700 |
| 2007/01/16 | 5,300 | 5,340 | 5,270 | 5,320 | 156,000 |
| 2007/01/15 | 5,330 | 5,330 | 5,280 | 5,310 | 141,200 |
| 2007/01/12 | 5,300 | 5,340 | 5,250 | 5,280 | 151,300 |
| 2007/01/11 | 5,300 | 5,340 | 5,250 | 5,290 | 131,600 |
| 2007/01/10 | 5,400 | 5,400 | 5,250 | 5,320 | 190,300 |
| 2007/01/09 | 5,280 | 5,410 | 5,230 | 5,400 | 208,000 |
| 2007/01/05 | 5,340 | 5,370 | 5,220 | 5,240 | 239,300 |
| 2007/01/04 | 5,210 | 5,340 | 5,170 | 5,320 | 201,100 |