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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,768 | 1,790 | 1,766 | 1,774 | 99,100 |
| 2010/12/29 | 1,761 | 1,780 | 1,761 | 1,779 | 115,500 |
| 2010/12/28 | 1,766 | 1,782 | 1,762 | 1,767 | 105,700 |
| 2010/12/27 | 1,762 | 1,793 | 1,762 | 1,786 | 142,700 |
| 2010/12/24 | 1,774 | 1,788 | 1,761 | 1,781 | 128,000 |
| 2010/12/22 | 1,805 | 1,805 | 1,772 | 1,787 | 143,000 |
| 2010/12/21 | 1,808 | 1,825 | 1,800 | 1,805 | 201,100 |
| 2010/12/20 | 1,853 | 1,855 | 1,810 | 1,818 | 194,400 |
| 2010/12/17 | 1,859 | 1,864 | 1,843 | 1,853 | 133,900 |
| 2010/12/16 | 1,849 | 1,870 | 1,849 | 1,858 | 92,400 |
| 2010/12/15 | 1,852 | 1,867 | 1,840 | 1,864 | 93,300 |
| 2010/12/14 | 1,848 | 1,870 | 1,835 | 1,870 | 108,600 |
| 2010/12/13 | 1,818 | 1,849 | 1,808 | 1,842 | 76,200 |
| 2010/12/10 | 1,843 | 1,848 | 1,822 | 1,825 | 104,400 |
| 2010/12/09 | 1,835 | 1,850 | 1,821 | 1,837 | 97,300 |
| 2010/12/08 | 1,800 | 1,835 | 1,800 | 1,835 | 97,600 |
| 2010/12/07 | 1,825 | 1,827 | 1,795 | 1,804 | 88,400 |
| 2010/12/06 | 1,801 | 1,839 | 1,801 | 1,820 | 88,900 |
| 2010/12/03 | 1,806 | 1,820 | 1,796 | 1,812 | 116,900 |
| 2010/12/02 | 1,800 | 1,805 | 1,789 | 1,796 | 105,700 |
| 2010/12/01 | 1,779 | 1,780 | 1,752 | 1,773 | 113,500 |
| 2010/11/30 | 1,779 | 1,810 | 1,750 | 1,779 | 169,000 |
| 2010/11/29 | 1,801 | 1,844 | 1,773 | 1,780 | 174,600 |
| 2010/11/26 | 1,771 | 1,815 | 1,771 | 1,800 | 183,700 |
| 2010/11/25 | 1,748 | 1,795 | 1,747 | 1,771 | 112,000 |
| 2010/11/24 | 1,716 | 1,769 | 1,716 | 1,754 | 171,900 |
| 2010/11/22 | 1,753 | 1,756 | 1,732 | 1,751 | 83,200 |
| 2010/11/19 | 1,750 | 1,760 | 1,724 | 1,727 | 112,200 |
| 2010/11/18 | 1,703 | 1,737 | 1,688 | 1,737 | 133,300 |
| 2010/11/17 | 1,660 | 1,707 | 1,659 | 1,703 | 116,200 |
| 2010/11/16 | 1,701 | 1,704 | 1,670 | 1,675 | 166,400 |
| 2010/11/15 | 1,679 | 1,708 | 1,679 | 1,694 | 87,400 |
| 2010/11/12 | 1,699 | 1,719 | 1,679 | 1,680 | 210,500 |
| 2010/11/11 | 1,585 | 1,690 | 1,582 | 1,689 | 212,800 |
| 2010/11/10 | 1,600 | 1,622 | 1,579 | 1,585 | 103,200 |
| 2010/11/09 | 1,577 | 1,615 | 1,573 | 1,597 | 130,300 |
| 2010/11/08 | 1,574 | 1,595 | 1,570 | 1,576 | 56,700 |
| 2010/11/05 | 1,570 | 1,598 | 1,568 | 1,577 | 78,200 |
| 2010/11/04 | 1,529 | 1,560 | 1,520 | 1,553 | 126,100 |
| 2010/11/02 | 1,494 | 1,520 | 1,491 | 1,520 | 74,800 |
| 2010/11/01 | 1,521 | 1,526 | 1,491 | 1,491 | 137,800 |
| 2010/10/29 | 1,492 | 1,521 | 1,476 | 1,520 | 173,100 |
| 2010/10/28 | 1,497 | 1,500 | 1,475 | 1,483 | 126,300 |
| 2010/10/27 | 1,472 | 1,499 | 1,456 | 1,492 | 108,500 |
| 2010/10/26 | 1,452 | 1,485 | 1,438 | 1,460 | 73,100 |
| 2010/10/25 | 1,469 | 1,485 | 1,456 | 1,456 | 60,500 |
| 2010/10/22 | 1,454 | 1,485 | 1,450 | 1,476 | 90,700 |
| 2010/10/21 | 1,460 | 1,461 | 1,440 | 1,453 | 73,500 |
| 2010/10/20 | 1,479 | 1,481 | 1,460 | 1,463 | 151,600 |
| 2010/10/19 | 1,518 | 1,532 | 1,494 | 1,504 | 105,200 |
| 2010/10/18 | 1,470 | 1,574 | 1,468 | 1,532 | 209,300 |
| 2010/10/15 | 1,490 | 1,490 | 1,466 | 1,474 | 100,600 |
| 2010/10/14 | 1,469 | 1,495 | 1,463 | 1,483 | 59,500 |
| 2010/10/13 | 1,470 | 1,486 | 1,459 | 1,463 | 127,600 |
| 2010/10/12 | 1,524 | 1,527 | 1,473 | 1,473 | 182,900 |
| 2010/10/08 | 1,558 | 1,576 | 1,526 | 1,526 | 100,900 |
| 2010/10/07 | 1,551 | 1,578 | 1,548 | 1,566 | 124,000 |
| 2010/10/06 | 1,580 | 1,580 | 1,550 | 1,564 | 129,000 |
| 2010/10/05 | 1,550 | 1,569 | 1,523 | 1,559 | 128,900 |
| 2010/10/04 | 1,603 | 1,615 | 1,553 | 1,558 | 117,900 |
| 2010/10/01 | 1,573 | 1,595 | 1,560 | 1,581 | 120,600 |
| 2010/09/30 | 1,614 | 1,617 | 1,567 | 1,569 | 89,000 |
| 2010/09/29 | 1,615 | 1,635 | 1,610 | 1,625 | 58,100 |
| 2010/09/28 | 1,613 | 1,624 | 1,605 | 1,622 | 51,800 |
| 2010/09/27 | 1,624 | 1,634 | 1,609 | 1,633 | 65,000 |
| 2010/09/24 | 1,617 | 1,633 | 1,578 | 1,594 | 173,800 |
| 2010/09/22 | 1,652 | 1,657 | 1,627 | 1,627 | 128,800 |
| 2010/09/21 | 1,683 | 1,690 | 1,653 | 1,659 | 207,800 |
| 2010/09/17 | 1,669 | 1,705 | 1,661 | 1,683 | 131,700 |
| 2010/09/16 | 1,677 | 1,683 | 1,657 | 1,668 | 136,500 |
| 2010/09/15 | 1,629 | 1,683 | 1,616 | 1,673 | 153,700 |
| 2010/09/14 | 1,650 | 1,657 | 1,631 | 1,642 | 113,300 |
| 2010/09/13 | 1,641 | 1,659 | 1,616 | 1,642 | 180,400 |
| 2010/09/10 | 1,648 | 1,648 | 1,593 | 1,635 | 162,300 |
| 2010/09/09 | 1,609 | 1,629 | 1,593 | 1,620 | 142,800 |
| 2010/09/08 | 1,618 | 1,622 | 1,590 | 1,605 | 137,900 |
| 2010/09/07 | 1,612 | 1,649 | 1,605 | 1,618 | 187,500 |
| 2010/09/06 | 1,571 | 1,618 | 1,561 | 1,612 | 187,200 |
| 2010/09/03 | 1,526 | 1,548 | 1,513 | 1,543 | 128,500 |
| 2010/09/02 | 1,527 | 1,544 | 1,500 | 1,514 | 138,500 |
| 2010/09/01 | 1,485 | 1,497 | 1,471 | 1,497 | 107,800 |
| 2010/08/31 | 1,502 | 1,525 | 1,481 | 1,484 | 154,100 |
| 2010/08/30 | 1,481 | 1,512 | 1,479 | 1,503 | 116,400 |
| 2010/08/27 | 1,469 | 1,486 | 1,452 | 1,468 | 151,300 |
| 2010/08/26 | 1,478 | 1,484 | 1,456 | 1,469 | 100,600 |
| 2010/08/25 | 1,480 | 1,488 | 1,465 | 1,477 | 113,000 |
| 2010/08/24 | 1,485 | 1,494 | 1,475 | 1,483 | 101,000 |
| 2010/08/23 | 1,479 | 1,507 | 1,479 | 1,487 | 79,100 |
| 2010/08/20 | 1,509 | 1,510 | 1,479 | 1,479 | 92,400 |
| 2010/08/19 | 1,473 | 1,515 | 1,473 | 1,509 | 129,200 |
| 2010/08/18 | 1,479 | 1,480 | 1,453 | 1,473 | 111,600 |
| 2010/08/17 | 1,423 | 1,457 | 1,423 | 1,453 | 76,700 |
| 2010/08/16 | 1,447 | 1,447 | 1,410 | 1,423 | 101,600 |
| 2010/08/13 | 1,401 | 1,456 | 1,396 | 1,451 | 100,000 |
| 2010/08/12 | 1,399 | 1,413 | 1,370 | 1,407 | 130,500 |
| 2010/08/11 | 1,455 | 1,455 | 1,427 | 1,429 | 104,000 |
| 2010/08/10 | 1,484 | 1,489 | 1,462 | 1,464 | 109,600 |
| 2010/08/09 | 1,483 | 1,500 | 1,481 | 1,493 | 40,600 |
| 2010/08/06 | 1,501 | 1,514 | 1,485 | 1,507 | 111,000 |
| 2010/08/05 | 1,511 | 1,514 | 1,494 | 1,504 | 65,000 |
| 2010/08/04 | 1,519 | 1,522 | 1,492 | 1,503 | 138,700 |
| 2010/08/03 | 1,558 | 1,558 | 1,527 | 1,540 | 50,500 |
| 2010/08/02 | 1,555 | 1,567 | 1,522 | 1,528 | 72,700 |
| 2010/07/30 | 1,585 | 1,585 | 1,547 | 1,565 | 96,800 |
| 2010/07/29 | 1,563 | 1,576 | 1,558 | 1,566 | 54,800 |
| 2010/07/28 | 1,599 | 1,605 | 1,578 | 1,586 | 70,900 |
| 2010/07/27 | 1,537 | 1,591 | 1,537 | 1,587 | 157,800 |
| 2010/07/26 | 1,517 | 1,546 | 1,514 | 1,538 | 134,300 |
| 2010/07/23 | 1,486 | 1,507 | 1,470 | 1,488 | 92,600 |
| 2010/07/22 | 1,481 | 1,489 | 1,458 | 1,458 | 160,900 |
| 2010/07/21 | 1,526 | 1,526 | 1,494 | 1,494 | 144,900 |
| 2010/07/20 | 1,530 | 1,560 | 1,515 | 1,523 | 186,100 |
| 2010/07/16 | 1,598 | 1,606 | 1,544 | 1,548 | 149,300 |
| 2010/07/15 | 1,610 | 1,610 | 1,584 | 1,598 | 96,400 |
| 2010/07/14 | 1,586 | 1,609 | 1,572 | 1,605 | 78,800 |
| 2010/07/13 | 1,592 | 1,597 | 1,560 | 1,568 | 97,100 |
| 2010/07/12 | 1,579 | 1,605 | 1,572 | 1,577 | 67,500 |
| 2010/07/09 | 1,584 | 1,602 | 1,574 | 1,588 | 107,700 |
| 2010/07/08 | 1,586 | 1,609 | 1,577 | 1,579 | 89,000 |
| 2010/07/07 | 1,568 | 1,569 | 1,544 | 1,560 | 93,600 |
| 2010/07/06 | 1,566 | 1,587 | 1,553 | 1,581 | 62,300 |
| 2010/07/05 | 1,551 | 1,584 | 1,531 | 1,576 | 48,700 |
| 2010/07/02 | 1,547 | 1,565 | 1,527 | 1,543 | 104,400 |
| 2010/07/01 | 1,577 | 1,582 | 1,527 | 1,535 | 135,100 |
| 2010/06/30 | 1,595 | 1,602 | 1,573 | 1,598 | 174,500 |
| 2010/06/29 | 1,623 | 1,634 | 1,593 | 1,608 | 60,900 |
| 2010/06/28 | 1,655 | 1,659 | 1,601 | 1,624 | 97,700 |
| 2010/06/25 | 1,650 | 1,662 | 1,622 | 1,639 | 106,000 |
| 2010/06/24 | 1,667 | 1,678 | 1,655 | 1,661 | 57,500 |
| 2010/06/23 | 1,651 | 1,673 | 1,651 | 1,667 | 90,600 |
| 2010/06/22 | 1,700 | 1,705 | 1,672 | 1,687 | 83,200 |
| 2010/06/21 | 1,693 | 1,706 | 1,688 | 1,705 | 104,700 |
| 2010/06/18 | 1,670 | 1,678 | 1,646 | 1,674 | 148,000 |
| 2010/06/17 | 1,646 | 1,660 | 1,632 | 1,657 | 159,900 |
| 2010/06/16 | 1,625 | 1,655 | 1,625 | 1,645 | 337,100 |
| 2010/06/15 | 1,577 | 1,590 | 1,571 | 1,574 | 141,100 |
| 2010/06/14 | 1,597 | 1,613 | 1,592 | 1,600 | 82,700 |
| 2010/06/11 | 1,570 | 1,588 | 1,567 | 1,571 | 131,700 |
| 2010/06/10 | 1,564 | 1,569 | 1,536 | 1,566 | 126,000 |
| 2010/06/09 | 1,540 | 1,548 | 1,532 | 1,545 | 109,900 |
| 2010/06/08 | 1,535 | 1,572 | 1,534 | 1,555 | 209,100 |
| 2010/06/07 | 1,590 | 1,603 | 1,569 | 1,578 | 132,600 |
| 2010/06/04 | 1,665 | 1,666 | 1,641 | 1,646 | 94,600 |
| 2010/06/03 | 1,656 | 1,673 | 1,632 | 1,655 | 255,100 |
| 2010/06/02 | 1,676 | 1,694 | 1,636 | 1,652 | 129,100 |
| 2010/06/01 | 1,686 | 1,725 | 1,650 | 1,710 | 198,600 |
| 2010/05/31 | 1,642 | 1,657 | 1,624 | 1,646 | 111,000 |
| 2010/05/28 | 1,638 | 1,667 | 1,587 | 1,640 | 190,400 |
| 2010/05/27 | 1,591 | 1,622 | 1,575 | 1,606 | 167,500 |
| 2010/05/26 | 1,613 | 1,650 | 1,603 | 1,608 | 202,900 |
| 2010/05/25 | 1,670 | 1,676 | 1,626 | 1,629 | 112,200 |
| 2010/05/24 | 1,691 | 1,698 | 1,672 | 1,684 | 112,400 |
| 2010/05/21 | 1,710 | 1,723 | 1,671 | 1,691 | 212,500 |
| 2010/05/20 | 1,737 | 1,800 | 1,729 | 1,744 | 160,200 |
| 2010/05/19 | 1,701 | 1,718 | 1,685 | 1,712 | 159,200 |
| 2010/05/18 | 1,775 | 1,775 | 1,723 | 1,731 | 165,600 |
| 2010/05/17 | 1,800 | 1,812 | 1,763 | 1,778 | 215,000 |
| 2010/05/14 | 1,813 | 1,814 | 1,774 | 1,799 | 174,200 |
| 2010/05/13 | 1,760 | 1,822 | 1,752 | 1,812 | 330,500 |
| 2010/05/12 | 1,740 | 1,757 | 1,717 | 1,726 | 296,100 |
| 2010/05/11 | 1,800 | 1,807 | 1,742 | 1,750 | 325,500 |
| 2010/05/10 | 1,787 | 1,810 | 1,763 | 1,787 | 320,000 |
| 2010/05/07 | 1,750 | 1,805 | 1,750 | 1,791 | 381,600 |
| 2010/05/06 | 1,870 | 1,882 | 1,850 | 1,861 | 265,200 |
| 2010/04/30 | 1,885 | 1,916 | 1,875 | 1,892 | 231,600 |
| 2010/04/28 | 1,885 | 1,885 | 1,832 | 1,841 | 251,600 |
| 2010/04/27 | 1,926 | 1,934 | 1,890 | 1,895 | 253,200 |
| 2010/04/26 | 1,889 | 1,943 | 1,887 | 1,917 | 303,900 |
| 2010/04/23 | 1,839 | 1,888 | 1,825 | 1,884 | 359,400 |
| 2010/04/22 | 1,829 | 1,843 | 1,801 | 1,839 | 312,800 |
| 2010/04/21 | 1,829 | 1,838 | 1,781 | 1,804 | 441,100 |
| 2010/04/20 | 1,747 | 1,828 | 1,747 | 1,824 | 636,600 |
| 2010/04/19 | 1,696 | 1,880 | 1,671 | 1,746 | 618,300 |
| 2010/04/16 | 1,733 | 1,733 | 1,694 | 1,715 | 193,300 |
| 2010/04/15 | 1,713 | 1,750 | 1,703 | 1,733 | 200,700 |
| 2010/04/14 | 1,708 | 1,717 | 1,683 | 1,691 | 169,900 |
| 2010/04/13 | 1,736 | 1,737 | 1,690 | 1,710 | 296,700 |
| 2010/04/12 | 1,740 | 1,755 | 1,719 | 1,730 | 431,400 |
| 2010/04/09 | 1,660 | 1,767 | 1,640 | 1,704 | 850,100 |
| 2010/04/08 | 1,552 | 1,629 | 1,552 | 1,620 | 559,000 |
| 2010/04/07 | 1,571 | 1,577 | 1,551 | 1,551 | 157,800 |
| 2010/04/06 | 1,559 | 1,585 | 1,553 | 1,581 | 237,600 |
| 2010/04/05 | 1,551 | 1,559 | 1,546 | 1,556 | 172,900 |
| 2010/04/02 | 1,560 | 1,570 | 1,540 | 1,546 | 334,200 |
| 2010/04/01 | 1,528 | 1,532 | 1,511 | 1,525 | 196,900 |
| 2010/03/31 | 1,505 | 1,529 | 1,501 | 1,518 | 206,900 |
| 2010/03/30 | 1,500 | 1,508 | 1,487 | 1,504 | 168,700 |
| 2010/03/29 | 1,512 | 1,512 | 1,487 | 1,490 | 187,900 |
| 2010/03/26 | 1,528 | 1,528 | 1,506 | 1,521 | 241,600 |
| 2010/03/25 | 1,536 | 1,540 | 1,502 | 1,508 | 214,700 |
| 2010/03/24 | 1,502 | 1,523 | 1,498 | 1,519 | 196,500 |
| 2010/03/23 | 1,500 | 1,508 | 1,500 | 1,502 | 124,800 |
| 2010/03/19 | 1,505 | 1,514 | 1,493 | 1,502 | 195,500 |
| 2010/03/18 | 1,508 | 1,519 | 1,500 | 1,503 | 147,900 |
| 2010/03/17 | 1,510 | 1,536 | 1,495 | 1,500 | 376,900 |
| 2010/03/16 | 1,500 | 1,513 | 1,499 | 1,503 | 123,200 |
| 2010/03/15 | 1,499 | 1,514 | 1,496 | 1,497 | 116,200 |
| 2010/03/12 | 1,500 | 1,505 | 1,490 | 1,498 | 186,600 |
| 2010/03/11 | 1,500 | 1,504 | 1,493 | 1,504 | 158,000 |
| 2010/03/10 | 1,505 | 1,511 | 1,493 | 1,495 | 165,500 |
| 2010/03/09 | 1,512 | 1,533 | 1,504 | 1,510 | 190,100 |
| 2010/03/08 | 1,532 | 1,542 | 1,508 | 1,515 | 184,800 |
| 2010/03/05 | 1,535 | 1,550 | 1,510 | 1,523 | 170,500 |
| 2010/03/04 | 1,537 | 1,546 | 1,510 | 1,519 | 199,700 |
| 2010/03/03 | 1,551 | 1,560 | 1,530 | 1,545 | 126,600 |
| 2010/03/02 | 1,559 | 1,581 | 1,546 | 1,563 | 152,700 |
| 2010/03/01 | 1,571 | 1,579 | 1,551 | 1,558 | 110,600 |
| 2010/02/26 | 1,577 | 1,583 | 1,542 | 1,554 | 134,500 |
| 2010/02/25 | 1,576 | 1,584 | 1,542 | 1,559 | 165,700 |
| 2010/02/24 | 1,582 | 1,606 | 1,563 | 1,579 | 252,900 |
| 2010/02/23 | 1,525 | 1,633 | 1,515 | 1,613 | 582,400 |
| 2010/02/22 | 1,525 | 1,525 | 1,501 | 1,513 | 106,900 |
| 2010/02/19 | 1,506 | 1,522 | 1,482 | 1,483 | 175,000 |
| 2010/02/18 | 1,520 | 1,527 | 1,492 | 1,508 | 114,100 |
| 2010/02/17 | 1,465 | 1,514 | 1,465 | 1,502 | 270,800 |
| 2010/02/16 | 1,455 | 1,496 | 1,452 | 1,474 | 281,500 |
| 2010/02/15 | 1,500 | 1,500 | 1,442 | 1,454 | 296,500 |
| 2010/02/12 | 1,500 | 1,532 | 1,500 | 1,517 | 195,400 |
| 2010/02/10 | 1,535 | 1,540 | 1,508 | 1,509 | 116,800 |
| 2010/02/09 | 1,528 | 1,541 | 1,526 | 1,531 | 71,000 |
| 2010/02/08 | 1,534 | 1,552 | 1,531 | 1,537 | 84,100 |
| 2010/02/05 | 1,540 | 1,566 | 1,540 | 1,555 | 110,600 |
| 2010/02/04 | 1,602 | 1,608 | 1,568 | 1,596 | 95,600 |
| 2010/02/03 | 1,589 | 1,626 | 1,583 | 1,615 | 106,700 |
| 2010/02/02 | 1,603 | 1,603 | 1,563 | 1,588 | 117,500 |
| 2010/02/01 | 1,556 | 1,584 | 1,532 | 1,571 | 180,700 |
| 2010/01/29 | 1,581 | 1,583 | 1,549 | 1,555 | 134,100 |
| 2010/01/28 | 1,553 | 1,575 | 1,543 | 1,563 | 119,500 |
| 2010/01/27 | 1,578 | 1,582 | 1,550 | 1,569 | 167,100 |
| 2010/01/26 | 1,603 | 1,616 | 1,584 | 1,584 | 119,400 |
| 2010/01/25 | 1,602 | 1,626 | 1,591 | 1,615 | 125,900 |
| 2010/01/22 | 1,654 | 1,700 | 1,625 | 1,648 | 175,800 |
| 2010/01/21 | 1,600 | 1,672 | 1,600 | 1,667 | 248,800 |
| 2010/01/20 | 1,663 | 1,665 | 1,632 | 1,634 | 131,800 |
| 2010/01/19 | 1,646 | 1,663 | 1,630 | 1,662 | 128,100 |
| 2010/01/18 | 1,640 | 1,663 | 1,635 | 1,646 | 89,500 |
| 2010/01/15 | 1,658 | 1,669 | 1,638 | 1,655 | 108,700 |
| 2010/01/14 | 1,633 | 1,667 | 1,620 | 1,658 | 164,500 |
| 2010/01/13 | 1,630 | 1,662 | 1,626 | 1,632 | 151,200 |
| 2010/01/12 | 1,624 | 1,650 | 1,620 | 1,649 | 199,600 |
| 2010/01/08 | 1,627 | 1,637 | 1,605 | 1,612 | 258,500 |
| 2010/01/07 | 1,625 | 1,649 | 1,616 | 1,627 | 290,900 |
| 2010/01/06 | 1,647 | 1,651 | 1,616 | 1,633 | 211,500 |
| 2010/01/05 | 1,699 | 1,703 | 1,525 | 1,652 | 275,900 |
| 2010/01/04 | 1,680 | 1,708 | 1,676 | 1,698 | 87,800 |