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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,698 | 1,698 | 1,656 | 1,686 | 71,200 |
| 2008/12/29 | 1,718 | 1,724 | 1,655 | 1,670 | 194,900 |
| 2008/12/26 | 1,585 | 1,670 | 1,578 | 1,658 | 189,000 |
| 2008/12/25 | 1,580 | 1,590 | 1,556 | 1,579 | 69,200 |
| 2008/12/24 | 1,610 | 1,614 | 1,551 | 1,581 | 162,700 |
| 2008/12/22 | 1,620 | 1,650 | 1,580 | 1,609 | 325,800 |
| 2008/12/19 | 1,499 | 1,583 | 1,481 | 1,556 | 329,600 |
| 2008/12/18 | 1,461 | 1,511 | 1,461 | 1,479 | 119,200 |
| 2008/12/17 | 1,500 | 1,520 | 1,450 | 1,474 | 215,300 |
| 2008/12/16 | 1,485 | 1,518 | 1,450 | 1,485 | 136,800 |
| 2008/12/15 | 1,505 | 1,527 | 1,480 | 1,498 | 233,500 |
| 2008/12/12 | 1,510 | 1,517 | 1,421 | 1,478 | 282,900 |
| 2008/12/11 | 1,470 | 1,511 | 1,451 | 1,510 | 268,800 |
| 2008/12/10 | 1,404 | 1,448 | 1,368 | 1,430 | 284,900 |
| 2008/12/09 | 1,395 | 1,428 | 1,377 | 1,404 | 394,900 |
| 2008/12/08 | 1,372 | 1,420 | 1,345 | 1,394 | 200,200 |
| 2008/12/05 | 1,351 | 1,379 | 1,338 | 1,352 | 333,100 |
| 2008/12/04 | 1,439 | 1,442 | 1,355 | 1,383 | 518,800 |
| 2008/12/03 | 1,455 | 1,482 | 1,442 | 1,479 | 283,800 |
| 2008/12/02 | 1,500 | 1,500 | 1,450 | 1,455 | 372,600 |
| 2008/12/01 | 1,620 | 1,623 | 1,556 | 1,560 | 303,400 |
| 2008/11/28 | 1,662 | 1,662 | 1,607 | 1,617 | 171,400 |
| 2008/11/27 | 1,671 | 1,693 | 1,616 | 1,632 | 195,300 |
| 2008/11/26 | 1,650 | 1,697 | 1,629 | 1,651 | 275,300 |
| 2008/11/25 | 1,668 | 1,674 | 1,560 | 1,641 | 322,300 |
| 2008/11/21 | 1,488 | 1,621 | 1,410 | 1,588 | 554,800 |
| 2008/11/20 | 1,529 | 1,579 | 1,483 | 1,513 | 407,000 |
| 2008/11/19 | 1,557 | 1,584 | 1,504 | 1,529 | 324,100 |
| 2008/11/18 | 1,564 | 1,597 | 1,502 | 1,534 | 315,000 |
| 2008/11/17 | 1,532 | 1,672 | 1,518 | 1,594 | 435,700 |
| 2008/11/14 | 1,649 | 1,705 | 1,586 | 1,592 | 422,300 |
| 2008/11/13 | 1,576 | 1,594 | 1,515 | 1,529 | 242,100 |
| 2008/11/12 | 1,645 | 1,679 | 1,591 | 1,632 | 430,600 |
| 2008/11/11 | 1,617 | 1,660 | 1,570 | 1,615 | 358,100 |
| 2008/11/10 | 1,600 | 1,650 | 1,548 | 1,631 | 471,300 |
| 2008/11/07 | 1,500 | 1,560 | 1,441 | 1,490 | 525,800 |
| 2008/11/06 | 1,680 | 1,787 | 1,624 | 1,677 | 506,500 |
| 2008/11/05 | 1,645 | 1,818 | 1,627 | 1,802 | 569,300 |
| 2008/11/04 | 1,570 | 1,579 | 1,511 | 1,533 | 350,600 |
| 2008/10/31 | 1,420 | 1,525 | 1,370 | 1,450 | 476,400 |
| 2008/10/30 | 1,348 | 1,445 | 1,311 | 1,400 | 691,600 |
| 2008/10/29 | 1,410 | 1,410 | 1,283 | 1,369 | 519,400 |
| 2008/10/28 | 1,200 | 1,276 | 1,056 | 1,270 | 1,120,900 |
| 2008/10/27 | 1,309 | 1,470 | 1,252 | 1,256 | 708,200 |
| 2008/10/24 | 1,500 | 1,529 | 1,320 | 1,349 | 593,900 |
| 2008/10/23 | 1,487 | 1,535 | 1,350 | 1,529 | 803,800 |
| 2008/10/22 | 1,791 | 1,796 | 1,627 | 1,637 | 390,200 |
| 2008/10/21 | 1,910 | 1,928 | 1,820 | 1,851 | 243,100 |
| 2008/10/20 | 1,830 | 1,890 | 1,798 | 1,838 | 338,900 |
| 2008/10/17 | 1,848 | 1,878 | 1,780 | 1,860 | 291,300 |
| 2008/10/16 | 1,878 | 1,878 | 1,734 | 1,749 | 309,300 |
| 2008/10/15 | 1,863 | 1,950 | 1,806 | 1,938 | 291,000 |
| 2008/10/14 | 1,869 | 1,869 | 1,763 | 1,863 | 335,700 |
| 2008/10/10 | 1,548 | 1,599 | 1,495 | 1,569 | 415,800 |
| 2008/10/09 | 1,461 | 1,657 | 1,455 | 1,618 | 413,700 |
| 2008/10/08 | 1,750 | 1,750 | 1,536 | 1,571 | 460,500 |
| 2008/10/07 | 1,700 | 1,845 | 1,700 | 1,796 | 331,500 |
| 2008/10/06 | 1,950 | 1,968 | 1,879 | 1,900 | 253,400 |
| 2008/10/03 | 2,045 | 2,075 | 1,970 | 1,981 | 309,100 |
| 2008/10/02 | 2,225 | 2,225 | 2,085 | 2,100 | 170,000 |
| 2008/10/01 | 2,270 | 2,275 | 2,205 | 2,220 | 160,700 |
| 2008/09/30 | 2,070 | 2,245 | 2,065 | 2,215 | 278,100 |
| 2008/09/29 | 2,360 | 2,440 | 2,265 | 2,275 | 225,200 |
| 2008/09/26 | 2,460 | 2,460 | 2,325 | 2,360 | 128,400 |
| 2008/09/25 | 2,460 | 2,475 | 2,335 | 2,395 | 177,200 |
| 2008/09/24 | 2,275 | 2,425 | 2,260 | 2,420 | 194,800 |
| 2008/09/22 | 2,445 | 2,445 | 2,300 | 2,375 | 186,900 |
| 2008/09/19 | 2,180 | 2,405 | 2,180 | 2,380 | 336,500 |
| 2008/09/18 | 2,150 | 2,240 | 1,995 | 2,220 | 511,400 |
| 2008/09/17 | 2,600 | 2,605 | 2,295 | 2,295 | 552,100 |
| 2008/09/16 | 2,675 | 2,675 | 2,555 | 2,575 | 236,000 |
| 2008/09/12 | 2,735 | 2,785 | 2,720 | 2,780 | 95,300 |
| 2008/09/11 | 2,790 | 2,810 | 2,720 | 2,720 | 116,100 |
| 2008/09/10 | 2,700 | 2,805 | 2,700 | 2,765 | 144,900 |
| 2008/09/09 | 2,830 | 2,850 | 2,730 | 2,770 | 138,900 |
| 2008/09/08 | 2,800 | 2,880 | 2,750 | 2,845 | 198,600 |
| 2008/09/05 | 2,715 | 2,775 | 2,675 | 2,760 | 171,100 |
| 2008/09/04 | 2,785 | 2,855 | 2,780 | 2,830 | 299,700 |
| 2008/09/03 | 2,780 | 2,835 | 2,765 | 2,825 | 199,800 |
| 2008/09/02 | 2,745 | 2,810 | 2,735 | 2,750 | 202,000 |
| 2008/09/01 | 2,770 | 2,770 | 2,740 | 2,745 | 109,700 |
| 2008/08/29 | 2,715 | 2,790 | 2,715 | 2,790 | 183,500 |
| 2008/08/28 | 2,820 | 2,820 | 2,720 | 2,730 | 144,100 |
| 2008/08/27 | 2,750 | 2,815 | 2,730 | 2,800 | 137,500 |
| 2008/08/26 | 2,765 | 2,775 | 2,710 | 2,775 | 111,000 |
| 2008/08/25 | 2,870 | 2,870 | 2,800 | 2,820 | 84,300 |
| 2008/08/22 | 2,790 | 2,825 | 2,750 | 2,790 | 102,300 |
| 2008/08/21 | 2,875 | 2,875 | 2,765 | 2,775 | 195,700 |
| 2008/08/20 | 2,785 | 2,860 | 2,780 | 2,835 | 163,600 |
| 2008/08/19 | 2,955 | 2,955 | 2,800 | 2,825 | 385,100 |
| 2008/08/18 | 3,010 | 3,050 | 2,985 | 2,995 | 169,600 |
| 2008/08/15 | 3,080 | 3,100 | 3,020 | 3,060 | 220,400 |
| 2008/08/14 | 2,910 | 3,180 | 2,905 | 3,130 | 516,100 |
| 2008/08/13 | 3,020 | 3,030 | 2,810 | 2,900 | 326,600 |
| 2008/08/12 | 3,100 | 3,100 | 3,010 | 3,020 | 116,000 |
| 2008/08/11 | 3,110 | 3,140 | 3,060 | 3,060 | 194,400 |
| 2008/08/08 | 3,150 | 3,160 | 3,090 | 3,100 | 84,700 |
| 2008/08/07 | 3,250 | 3,250 | 3,150 | 3,190 | 72,700 |
| 2008/08/06 | 3,200 | 3,210 | 3,120 | 3,210 | 112,300 |
| 2008/08/05 | 3,180 | 3,220 | 3,120 | 3,120 | 150,300 |
| 2008/08/04 | 3,150 | 3,280 | 3,150 | 3,230 | 112,800 |
| 2008/08/01 | 3,260 | 3,280 | 3,170 | 3,190 | 105,900 |
| 2008/07/31 | 3,330 | 3,370 | 3,240 | 3,310 | 103,400 |
| 2008/07/30 | 3,230 | 3,320 | 3,190 | 3,320 | 146,200 |
| 2008/07/29 | 3,130 | 3,150 | 3,070 | 3,130 | 122,700 |
| 2008/07/28 | 3,130 | 3,190 | 3,120 | 3,180 | 143,300 |
| 2008/07/25 | 3,200 | 3,210 | 3,110 | 3,110 | 197,800 |
| 2008/07/24 | 3,220 | 3,260 | 3,200 | 3,240 | 168,400 |
| 2008/07/23 | 3,270 | 3,280 | 3,200 | 3,210 | 121,200 |
| 2008/07/22 | 3,240 | 3,250 | 3,170 | 3,250 | 90,800 |
| 2008/07/18 | 3,210 | 3,300 | 3,210 | 3,230 | 113,900 |
| 2008/07/17 | 3,190 | 3,290 | 3,120 | 3,260 | 180,900 |
| 2008/07/16 | 3,170 | 3,220 | 3,110 | 3,160 | 93,300 |
| 2008/07/15 | 3,170 | 3,210 | 3,120 | 3,150 | 110,400 |
| 2008/07/14 | 3,210 | 3,420 | 3,200 | 3,250 | 131,500 |
| 2008/07/11 | 3,240 | 3,270 | 3,170 | 3,200 | 152,600 |
| 2008/07/10 | 3,250 | 3,290 | 3,210 | 3,260 | 121,300 |
| 2008/07/09 | 3,400 | 3,440 | 3,290 | 3,300 | 157,100 |
| 2008/07/08 | 3,480 | 3,480 | 3,350 | 3,360 | 100,400 |
| 2008/07/07 | 3,450 | 3,520 | 3,400 | 3,510 | 73,000 |
| 2008/07/04 | 3,360 | 3,440 | 3,350 | 3,440 | 102,300 |
| 2008/07/03 | 3,360 | 3,390 | 3,300 | 3,370 | 189,300 |
| 2008/07/02 | 3,550 | 3,570 | 3,410 | 3,410 | 164,400 |
| 2008/07/01 | 3,450 | 3,560 | 3,450 | 3,500 | 110,100 |
| 2008/06/30 | 3,530 | 3,540 | 3,470 | 3,500 | 162,700 |
| 2008/06/27 | 3,440 | 3,540 | 3,430 | 3,540 | 180,300 |
| 2008/06/26 | 3,450 | 3,530 | 3,450 | 3,530 | 155,100 |
| 2008/06/25 | 3,470 | 3,480 | 3,420 | 3,480 | 99,700 |
| 2008/06/24 | 3,530 | 3,580 | 3,430 | 3,460 | 182,300 |
| 2008/06/23 | 3,510 | 3,620 | 3,490 | 3,570 | 100,800 |
| 2008/06/20 | 3,630 | 3,680 | 3,540 | 3,570 | 120,600 |
| 2008/06/19 | 3,800 | 3,800 | 3,630 | 3,650 | 191,300 |
| 2008/06/18 | 3,790 | 3,840 | 3,780 | 3,830 | 202,200 |
| 2008/06/17 | 3,720 | 3,830 | 3,710 | 3,810 | 271,600 |
| 2008/06/16 | 3,650 | 3,720 | 3,590 | 3,720 | 356,300 |
| 2008/06/13 | 3,520 | 3,660 | 3,500 | 3,640 | 383,600 |
| 2008/06/12 | 3,490 | 3,500 | 3,430 | 3,470 | 247,000 |
| 2008/06/11 | 3,550 | 3,570 | 3,480 | 3,520 | 231,800 |
| 2008/06/10 | 3,560 | 3,570 | 3,510 | 3,520 | 296,300 |
| 2008/06/09 | 3,530 | 3,620 | 3,530 | 3,580 | 157,400 |
| 2008/06/06 | 3,730 | 3,770 | 3,540 | 3,570 | 302,300 |
| 2008/06/05 | 3,590 | 3,730 | 3,550 | 3,700 | 313,900 |
| 2008/06/04 | 3,660 | 3,670 | 3,520 | 3,580 | 551,600 |
| 2008/06/03 | 3,760 | 3,780 | 3,690 | 3,690 | 308,200 |
| 2008/06/02 | 3,770 | 3,830 | 3,710 | 3,760 | 311,200 |
| 2008/05/30 | 3,750 | 3,840 | 3,710 | 3,790 | 432,800 |
| 2008/05/29 | 3,890 | 3,890 | 3,760 | 3,780 | 497,600 |
| 2008/05/28 | 4,020 | 4,040 | 3,890 | 3,940 | 423,600 |
| 2008/05/27 | 4,010 | 4,070 | 3,990 | 4,050 | 350,500 |
| 2008/05/26 | 4,050 | 4,100 | 3,960 | 4,020 | 645,900 |
| 2008/05/23 | 3,820 | 4,000 | 3,740 | 3,970 | 412,100 |
| 2008/05/22 | 3,650 | 3,790 | 3,610 | 3,770 | 117,800 |
| 2008/05/21 | 3,660 | 3,790 | 3,650 | 3,750 | 233,700 |
| 2008/05/20 | 3,890 | 3,900 | 3,620 | 3,650 | 330,000 |
| 2008/05/19 | 3,910 | 3,960 | 3,900 | 3,920 | 71,700 |
| 2008/05/16 | 3,930 | 4,000 | 3,900 | 3,940 | 281,000 |
| 2008/05/15 | 3,870 | 3,980 | 3,860 | 3,950 | 275,000 |
| 2008/05/14 | 3,810 | 3,880 | 3,740 | 3,860 | 204,600 |
| 2008/05/13 | 3,810 | 3,850 | 3,720 | 3,810 | 154,100 |
| 2008/05/12 | 3,680 | 3,780 | 3,650 | 3,770 | 95,400 |
| 2008/05/09 | 3,910 | 3,910 | 3,660 | 3,680 | 160,400 |
| 2008/05/08 | 3,810 | 3,900 | 3,810 | 3,860 | 109,200 |
| 2008/05/07 | 3,810 | 3,930 | 3,810 | 3,910 | 281,000 |
| 2008/05/02 | 3,770 | 3,870 | 3,750 | 3,860 | 189,300 |
| 2008/05/01 | 3,810 | 3,850 | 3,710 | 3,730 | 196,000 |
| 2008/04/30 | 3,830 | 3,840 | 3,700 | 3,810 | 453,000 |
| 2008/04/28 | 3,640 | 3,990 | 3,590 | 3,880 | 669,200 |
| 2008/04/25 | 3,500 | 3,540 | 3,480 | 3,540 | 194,800 |
| 2008/04/24 | 3,380 | 3,460 | 3,360 | 3,440 | 186,600 |
| 2008/04/23 | 3,350 | 3,440 | 3,350 | 3,400 | 202,900 |
| 2008/04/22 | 3,420 | 3,420 | 3,340 | 3,400 | 296,600 |
| 2008/04/21 | 3,300 | 3,460 | 3,300 | 3,450 | 337,900 |
| 2008/04/18 | 3,250 | 3,280 | 3,200 | 3,280 | 196,100 |
| 2008/04/17 | 3,130 | 3,250 | 3,080 | 3,240 | 298,000 |
| 2008/04/16 | 2,990 | 3,100 | 2,955 | 3,080 | 206,300 |
| 2008/04/15 | 2,935 | 3,000 | 2,875 | 2,960 | 238,900 |
| 2008/04/14 | 2,840 | 2,965 | 2,800 | 2,935 | 301,600 |
| 2008/04/11 | 2,775 | 2,875 | 2,750 | 2,870 | 212,100 |
| 2008/04/10 | 2,700 | 2,725 | 2,655 | 2,710 | 446,400 |
| 2008/04/09 | 2,880 | 2,895 | 2,740 | 2,760 | 198,000 |
| 2008/04/08 | 2,940 | 2,975 | 2,855 | 2,865 | 187,200 |
| 2008/04/07 | 2,955 | 2,990 | 2,935 | 2,980 | 109,800 |
| 2008/04/04 | 2,995 | 3,040 | 2,905 | 2,915 | 203,100 |
| 2008/04/03 | 2,910 | 2,985 | 2,875 | 2,960 | 314,000 |
| 2008/04/02 | 2,815 | 2,870 | 2,790 | 2,845 | 442,900 |
| 2008/04/01 | 2,875 | 2,875 | 2,750 | 2,805 | 549,400 |
| 2008/03/31 | 2,985 | 3,060 | 2,925 | 2,940 | 228,200 |
| 2008/03/28 | 3,020 | 3,060 | 2,960 | 3,010 | 262,500 |
| 2008/03/27 | 3,070 | 3,110 | 3,030 | 3,090 | 155,900 |
| 2008/03/26 | 2,980 | 3,120 | 2,980 | 3,120 | 180,900 |
| 2008/03/25 | 3,070 | 3,150 | 3,060 | 3,110 | 142,300 |
| 2008/03/24 | 3,050 | 3,120 | 3,010 | 3,010 | 171,200 |
| 2008/03/21 | 2,965 | 3,090 | 2,945 | 3,090 | 127,100 |
| 2008/03/19 | 3,010 | 3,010 | 2,865 | 2,940 | 295,700 |
| 2008/03/18 | 2,815 | 2,925 | 2,765 | 2,920 | 460,800 |
| 2008/03/17 | 2,705 | 2,805 | 2,660 | 2,775 | 360,800 |
| 2008/03/14 | 2,850 | 2,850 | 2,715 | 2,745 | 473,900 |
| 2008/03/13 | 2,965 | 3,000 | 2,855 | 2,910 | 192,700 |
| 2008/03/12 | 3,140 | 3,140 | 3,000 | 3,000 | 152,800 |
| 2008/03/11 | 2,900 | 2,985 | 2,845 | 2,985 | 341,900 |
| 2008/03/10 | 2,960 | 3,090 | 2,900 | 2,920 | 355,000 |
| 2008/03/07 | 3,010 | 3,060 | 2,920 | 2,935 | 353,800 |
| 2008/03/06 | 2,980 | 3,120 | 2,950 | 3,060 | 214,800 |
| 2008/03/05 | 3,010 | 3,070 | 2,945 | 2,950 | 312,100 |
| 2008/03/04 | 3,130 | 3,160 | 3,000 | 3,020 | 282,400 |
| 2008/03/03 | 3,170 | 3,180 | 3,070 | 3,090 | 307,700 |
| 2008/02/29 | 3,240 | 3,290 | 3,130 | 3,210 | 509,100 |
| 2008/02/28 | 3,330 | 3,370 | 3,220 | 3,290 | 796,900 |
| 2008/02/27 | 3,820 | 3,880 | 3,380 | 3,420 | 913,000 |
| 2008/02/26 | 4,000 | 4,000 | 3,780 | 3,840 | 222,400 |
| 2008/02/25 | 3,770 | 3,880 | 3,770 | 3,850 | 127,800 |
| 2008/02/22 | 3,790 | 3,870 | 3,760 | 3,820 | 154,000 |
| 2008/02/21 | 3,760 | 3,850 | 3,760 | 3,780 | 242,600 |
| 2008/02/20 | 3,820 | 3,840 | 3,690 | 3,710 | 175,100 |
| 2008/02/19 | 3,740 | 3,820 | 3,730 | 3,790 | 116,100 |
| 2008/02/18 | 3,740 | 3,830 | 3,680 | 3,720 | 163,500 |
| 2008/02/15 | 3,710 | 3,770 | 3,630 | 3,750 | 255,200 |
| 2008/02/14 | 3,790 | 3,830 | 3,700 | 3,810 | 212,900 |
| 2008/02/13 | 3,780 | 3,800 | 3,630 | 3,640 | 187,700 |
| 2008/02/12 | 3,620 | 3,790 | 3,620 | 3,720 | 177,700 |
| 2008/02/08 | 3,800 | 3,860 | 3,720 | 3,770 | 191,900 |
| 2008/02/07 | 3,830 | 3,900 | 3,740 | 3,850 | 159,800 |
| 2008/02/06 | 3,800 | 3,930 | 3,770 | 3,850 | 299,400 |
| 2008/02/05 | 3,910 | 3,970 | 3,880 | 3,930 | 132,600 |
| 2008/02/04 | 3,940 | 3,970 | 3,870 | 3,950 | 231,100 |
| 2008/02/01 | 3,980 | 4,020 | 3,810 | 3,840 | 219,400 |
| 2008/01/31 | 3,820 | 4,030 | 3,800 | 4,020 | 262,800 |
| 2008/01/30 | 3,940 | 4,020 | 3,840 | 3,900 | 246,500 |
| 2008/01/29 | 3,810 | 3,930 | 3,740 | 3,910 | 261,400 |
| 2008/01/28 | 3,880 | 3,990 | 3,810 | 3,820 | 230,700 |
| 2008/01/25 | 3,670 | 3,920 | 3,670 | 3,900 | 311,200 |
| 2008/01/24 | 3,570 | 3,630 | 3,530 | 3,630 | 395,400 |
| 2008/01/23 | 3,570 | 3,690 | 3,440 | 3,520 | 315,100 |
| 2008/01/22 | 3,600 | 3,670 | 3,480 | 3,500 | 403,300 |
| 2008/01/21 | 3,750 | 3,800 | 3,700 | 3,700 | 270,300 |
| 2008/01/18 | 3,560 | 3,880 | 3,470 | 3,840 | 471,100 |
| 2008/01/17 | 3,530 | 3,730 | 3,480 | 3,710 | 577,800 |
| 2008/01/16 | 3,400 | 3,500 | 3,350 | 3,380 | 404,800 |
| 2008/01/15 | 3,640 | 3,710 | 3,550 | 3,590 | 258,700 |
| 2008/01/11 | 3,770 | 3,820 | 3,620 | 3,640 | 283,900 |
| 2008/01/10 | 3,690 | 3,840 | 3,670 | 3,810 | 534,600 |
| 2008/01/09 | 3,500 | 3,650 | 3,460 | 3,640 | 277,700 |
| 2008/01/08 | 3,510 | 3,610 | 3,500 | 3,590 | 234,800 |
| 2008/01/07 | 3,680 | 3,680 | 3,490 | 3,500 | 433,400 |
| 2008/01/04 | 3,860 | 3,930 | 3,660 | 3,680 | 220,300 |