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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,856 | 1,924 | 1,856 | 1,917 | 70,600 |
| 2011/12/29 | 1,859 | 1,873 | 1,847 | 1,865 | 70,300 |
| 2011/12/28 | 1,861 | 1,879 | 1,861 | 1,868 | 52,600 |
| 2011/12/27 | 1,872 | 1,889 | 1,859 | 1,874 | 54,500 |
| 2011/12/26 | 1,895 | 1,899 | 1,882 | 1,890 | 43,000 |
| 2011/12/22 | 1,900 | 1,910 | 1,882 | 1,894 | 64,600 |
| 2011/12/21 | 1,903 | 1,914 | 1,890 | 1,913 | 66,600 |
| 2011/12/20 | 1,880 | 1,900 | 1,878 | 1,890 | 66,300 |
| 2011/12/19 | 1,904 | 1,911 | 1,888 | 1,902 | 54,500 |
| 2011/12/16 | 1,926 | 1,939 | 1,915 | 1,920 | 78,200 |
| 2011/12/15 | 1,947 | 1,949 | 1,926 | 1,931 | 87,000 |
| 2011/12/14 | 1,967 | 1,981 | 1,959 | 1,969 | 76,500 |
| 2011/12/13 | 1,963 | 1,974 | 1,944 | 1,967 | 144,800 |
| 2011/12/12 | 1,998 | 2,008 | 1,988 | 1,989 | 58,900 |
| 2011/12/09 | 2,018 | 2,018 | 1,972 | 1,980 | 141,800 |
| 2011/12/08 | 2,025 | 2,036 | 2,005 | 2,020 | 143,400 |
| 2011/12/07 | 1,986 | 2,023 | 1,986 | 2,021 | 119,600 |
| 2011/12/06 | 2,000 | 2,007 | 1,979 | 1,986 | 105,800 |
| 2011/12/05 | 1,985 | 2,018 | 1,983 | 1,998 | 140,200 |
| 2011/12/02 | 1,945 | 1,966 | 1,945 | 1,965 | 151,500 |
| 2011/12/01 | 1,945 | 1,960 | 1,920 | 1,939 | 190,700 |
| 2011/11/30 | 1,912 | 1,944 | 1,912 | 1,940 | 151,600 |
| 2011/11/29 | 1,897 | 1,945 | 1,896 | 1,938 | 109,200 |
| 2011/11/28 | 1,888 | 1,918 | 1,888 | 1,897 | 124,300 |
| 2011/11/25 | 1,879 | 1,925 | 1,879 | 1,887 | 71,500 |
| 2011/11/24 | 1,923 | 1,940 | 1,901 | 1,907 | 114,900 |
| 2011/11/22 | 1,940 | 1,960 | 1,929 | 1,947 | 166,700 |
| 2011/11/21 | 1,960 | 1,964 | 1,940 | 1,950 | 183,100 |
| 2011/11/18 | 1,933 | 1,963 | 1,923 | 1,950 | 187,400 |
| 2011/11/17 | 1,916 | 1,930 | 1,886 | 1,923 | 161,100 |
| 2011/11/16 | 1,911 | 1,937 | 1,911 | 1,916 | 168,700 |
| 2011/11/15 | 1,924 | 1,927 | 1,908 | 1,911 | 122,300 |
| 2011/11/14 | 1,894 | 1,948 | 1,894 | 1,917 | 229,600 |
| 2011/11/11 | 1,860 | 1,893 | 1,854 | 1,890 | 216,300 |
| 2011/11/10 | 1,740 | 1,865 | 1,706 | 1,853 | 378,900 |
| 2011/11/09 | 1,765 | 1,788 | 1,751 | 1,756 | 190,000 |
| 2011/11/08 | 1,755 | 1,762 | 1,724 | 1,731 | 91,100 |
| 2011/11/07 | 1,787 | 1,800 | 1,764 | 1,774 | 76,100 |
| 2011/11/04 | 1,779 | 1,793 | 1,769 | 1,785 | 51,800 |
| 2011/11/02 | 1,787 | 1,788 | 1,746 | 1,754 | 112,900 |
| 2011/11/01 | 1,799 | 1,838 | 1,793 | 1,796 | 173,600 |
| 2011/10/31 | 1,738 | 1,850 | 1,738 | 1,844 | 326,100 |
| 2011/10/28 | 1,780 | 1,812 | 1,720 | 1,738 | 476,400 |
| 2011/10/27 | 1,729 | 1,773 | 1,719 | 1,754 | 137,500 |
| 2011/10/26 | 1,683 | 1,747 | 1,662 | 1,729 | 172,800 |
| 2011/10/25 | 1,697 | 1,712 | 1,683 | 1,703 | 156,300 |
| 2011/10/24 | 1,701 | 1,716 | 1,691 | 1,700 | 43,300 |
| 2011/10/21 | 1,689 | 1,695 | 1,680 | 1,690 | 47,400 |
| 2011/10/20 | 1,681 | 1,700 | 1,672 | 1,692 | 56,300 |
| 2011/10/19 | 1,716 | 1,716 | 1,683 | 1,703 | 49,000 |
| 2011/10/18 | 1,694 | 1,707 | 1,685 | 1,695 | 38,300 |
| 2011/10/17 | 1,711 | 1,734 | 1,701 | 1,715 | 62,000 |
| 2011/10/14 | 1,721 | 1,729 | 1,690 | 1,690 | 102,400 |
| 2011/10/13 | 1,744 | 1,748 | 1,726 | 1,729 | 83,000 |
| 2011/10/12 | 1,715 | 1,732 | 1,706 | 1,721 | 110,100 |
| 2011/10/11 | 1,734 | 1,758 | 1,706 | 1,732 | 183,100 |
| 2011/10/07 | 1,751 | 1,768 | 1,732 | 1,745 | 114,800 |
| 2011/10/06 | 1,725 | 1,741 | 1,717 | 1,732 | 69,800 |
| 2011/10/05 | 1,800 | 1,800 | 1,720 | 1,723 | 97,800 |
| 2011/10/04 | 1,772 | 1,799 | 1,765 | 1,776 | 72,900 |
| 2011/10/03 | 1,804 | 1,840 | 1,762 | 1,812 | 140,800 |
| 2011/09/30 | 1,828 | 1,847 | 1,810 | 1,844 | 158,600 |
| 2011/09/29 | 1,752 | 1,828 | 1,752 | 1,828 | 112,100 |
| 2011/09/28 | 1,741 | 1,790 | 1,739 | 1,765 | 111,000 |
| 2011/09/27 | 1,699 | 1,744 | 1,683 | 1,739 | 96,800 |
| 2011/09/26 | 1,710 | 1,710 | 1,666 | 1,679 | 111,800 |
| 2011/09/22 | 1,760 | 1,763 | 1,690 | 1,709 | 176,200 |
| 2011/09/21 | 1,761 | 1,777 | 1,761 | 1,765 | 47,500 |
| 2011/09/20 | 1,777 | 1,777 | 1,755 | 1,763 | 48,100 |
| 2011/09/16 | 1,780 | 1,794 | 1,770 | 1,784 | 50,200 |
| 2011/09/15 | 1,762 | 1,788 | 1,749 | 1,770 | 78,300 |
| 2011/09/14 | 1,746 | 1,765 | 1,726 | 1,730 | 112,500 |
| 2011/09/13 | 1,734 | 1,736 | 1,713 | 1,723 | 53,900 |
| 2011/09/12 | 1,728 | 1,734 | 1,711 | 1,720 | 78,800 |
| 2011/09/09 | 1,740 | 1,779 | 1,740 | 1,755 | 82,000 |
| 2011/09/08 | 1,749 | 1,767 | 1,740 | 1,755 | 51,300 |
| 2011/09/07 | 1,730 | 1,747 | 1,708 | 1,740 | 121,300 |
| 2011/09/06 | 1,740 | 1,751 | 1,692 | 1,697 | 143,100 |
| 2011/09/05 | 1,776 | 1,799 | 1,730 | 1,738 | 173,200 |
| 2011/09/02 | 1,796 | 1,822 | 1,779 | 1,813 | 87,200 |
| 2011/09/01 | 1,806 | 1,813 | 1,784 | 1,796 | 86,200 |
| 2011/08/31 | 1,788 | 1,802 | 1,777 | 1,785 | 95,900 |
| 2011/08/30 | 1,789 | 1,803 | 1,768 | 1,781 | 81,300 |
| 2011/08/29 | 1,772 | 1,787 | 1,746 | 1,765 | 99,900 |
| 2011/08/26 | 1,751 | 1,783 | 1,751 | 1,772 | 76,800 |
| 2011/08/25 | 1,788 | 1,799 | 1,755 | 1,762 | 72,900 |
| 2011/08/24 | 1,796 | 1,814 | 1,762 | 1,771 | 95,800 |
| 2011/08/23 | 1,822 | 1,822 | 1,762 | 1,765 | 178,300 |
| 2011/08/22 | 1,817 | 1,856 | 1,800 | 1,804 | 87,500 |
| 2011/08/19 | 1,846 | 1,857 | 1,832 | 1,841 | 66,000 |
| 2011/08/18 | 1,888 | 1,897 | 1,870 | 1,886 | 54,600 |
| 2011/08/17 | 1,897 | 1,900 | 1,871 | 1,893 | 85,000 |
| 2011/08/16 | 1,867 | 1,908 | 1,867 | 1,900 | 98,000 |
| 2011/08/15 | 1,885 | 1,896 | 1,830 | 1,864 | 128,500 |
| 2011/08/12 | 1,863 | 1,915 | 1,858 | 1,883 | 164,700 |
| 2011/08/11 | 1,762 | 1,860 | 1,762 | 1,859 | 209,600 |
| 2011/08/10 | 1,770 | 1,814 | 1,748 | 1,802 | 209,100 |
| 2011/08/09 | 1,701 | 1,753 | 1,670 | 1,751 | 132,700 |
| 2011/08/08 | 1,746 | 1,797 | 1,746 | 1,751 | 92,900 |
| 2011/08/05 | 1,765 | 1,798 | 1,765 | 1,786 | 104,600 |
| 2011/08/04 | 1,859 | 1,884 | 1,840 | 1,854 | 80,800 |
| 2011/08/03 | 1,877 | 1,883 | 1,858 | 1,859 | 105,800 |
| 2011/08/02 | 1,929 | 1,929 | 1,900 | 1,917 | 74,100 |
| 2011/08/01 | 1,890 | 1,950 | 1,887 | 1,928 | 122,200 |
| 2011/07/29 | 1,900 | 1,908 | 1,893 | 1,894 | 76,500 |
| 2011/07/28 | 1,918 | 1,923 | 1,894 | 1,912 | 101,300 |
| 2011/07/27 | 1,928 | 1,942 | 1,907 | 1,931 | 104,600 |
| 2011/07/26 | 1,932 | 1,943 | 1,921 | 1,928 | 79,200 |
| 2011/07/25 | 1,937 | 1,953 | 1,927 | 1,933 | 72,900 |
| 2011/07/22 | 1,953 | 1,953 | 1,933 | 1,933 | 54,100 |
| 2011/07/21 | 1,960 | 1,960 | 1,934 | 1,945 | 77,800 |
| 2011/07/20 | 1,960 | 1,970 | 1,951 | 1,965 | 68,400 |
| 2011/07/19 | 1,988 | 1,988 | 1,931 | 1,942 | 215,900 |
| 2011/07/15 | 1,995 | 2,004 | 1,992 | 1,996 | 89,800 |
| 2011/07/14 | 1,980 | 2,001 | 1,960 | 1,994 | 162,100 |
| 2011/07/13 | 1,970 | 1,986 | 1,964 | 1,981 | 120,200 |
| 2011/07/12 | 2,010 | 2,010 | 1,968 | 1,974 | 152,800 |
| 2011/07/11 | 1,988 | 2,010 | 1,974 | 2,010 | 162,500 |
| 2011/07/08 | 2,000 | 2,010 | 1,983 | 1,987 | 182,400 |
| 2011/07/07 | 1,979 | 1,997 | 1,977 | 1,997 | 196,200 |
| 2011/07/06 | 1,958 | 1,978 | 1,955 | 1,977 | 113,100 |
| 2011/07/05 | 1,950 | 1,977 | 1,950 | 1,968 | 219,100 |
| 2011/07/04 | 1,930 | 1,947 | 1,928 | 1,940 | 163,600 |
| 2011/07/01 | 1,909 | 1,928 | 1,904 | 1,915 | 263,700 |
| 2011/06/30 | 1,880 | 1,897 | 1,871 | 1,897 | 145,900 |
| 2011/06/29 | 1,840 | 1,872 | 1,839 | 1,869 | 96,200 |
| 2011/06/28 | 1,811 | 1,836 | 1,811 | 1,825 | 86,200 |
| 2011/06/27 | 1,845 | 1,846 | 1,806 | 1,809 | 248,700 |
| 2011/06/24 | 1,883 | 1,900 | 1,846 | 1,854 | 118,000 |
| 2011/06/23 | 1,882 | 1,892 | 1,873 | 1,882 | 117,700 |
| 2011/06/22 | 1,870 | 1,897 | 1,868 | 1,882 | 193,400 |
| 2011/06/21 | 1,826 | 1,868 | 1,826 | 1,858 | 204,100 |
| 2011/06/20 | 1,806 | 1,845 | 1,806 | 1,825 | 144,200 |
| 2011/06/17 | 1,850 | 1,855 | 1,803 | 1,803 | 204,500 |
| 2011/06/16 | 1,840 | 1,863 | 1,822 | 1,842 | 153,600 |
| 2011/06/15 | 1,890 | 1,910 | 1,844 | 1,848 | 282,000 |
| 2011/06/14 | 1,820 | 1,905 | 1,808 | 1,900 | 277,100 |
| 2011/06/13 | 1,842 | 1,853 | 1,818 | 1,827 | 174,400 |
| 2011/06/10 | 1,837 | 1,860 | 1,831 | 1,848 | 172,200 |
| 2011/06/09 | 1,802 | 1,839 | 1,799 | 1,832 | 159,600 |
| 2011/06/08 | 1,810 | 1,830 | 1,803 | 1,812 | 93,900 |
| 2011/06/07 | 1,783 | 1,819 | 1,778 | 1,815 | 191,100 |
| 2011/06/06 | 1,779 | 1,798 | 1,771 | 1,787 | 147,200 |
| 2011/06/03 | 1,804 | 1,815 | 1,775 | 1,784 | 136,400 |
| 2011/06/02 | 1,795 | 1,825 | 1,784 | 1,818 | 136,700 |
| 2011/06/01 | 1,823 | 1,830 | 1,808 | 1,820 | 241,800 |
| 2011/05/31 | 1,809 | 1,834 | 1,795 | 1,816 | 171,100 |
| 2011/05/30 | 1,775 | 1,802 | 1,768 | 1,794 | 104,500 |
| 2011/05/27 | 1,802 | 1,810 | 1,774 | 1,786 | 136,900 |
| 2011/05/26 | 1,807 | 1,819 | 1,790 | 1,808 | 100,700 |
| 2011/05/25 | 1,810 | 1,823 | 1,796 | 1,807 | 141,700 |
| 2011/05/24 | 1,810 | 1,840 | 1,804 | 1,805 | 254,400 |
| 2011/05/23 | 1,822 | 1,822 | 1,796 | 1,803 | 160,000 |
| 2011/05/20 | 1,800 | 1,833 | 1,800 | 1,810 | 292,900 |
| 2011/05/19 | 1,794 | 1,831 | 1,777 | 1,791 | 382,700 |
| 2011/05/18 | 1,775 | 1,850 | 1,760 | 1,773 | 789,100 |
| 2011/05/17 | 1,781 | 1,857 | 1,753 | 1,774 | 731,900 |
| 2011/05/16 | 1,701 | 1,824 | 1,681 | 1,788 | 824,700 |
| 2011/05/13 | 1,687 | 1,703 | 1,667 | 1,679 | 298,000 |
| 2011/05/12 | 1,660 | 1,696 | 1,660 | 1,678 | 187,700 |
| 2011/05/11 | 1,700 | 1,716 | 1,689 | 1,693 | 218,700 |
| 2011/05/10 | 1,681 | 1,745 | 1,681 | 1,704 | 349,100 |
| 2011/05/09 | 1,622 | 1,686 | 1,612 | 1,680 | 283,900 |
| 2011/05/06 | 1,605 | 1,624 | 1,596 | 1,615 | 109,500 |
| 2011/05/02 | 1,621 | 1,625 | 1,590 | 1,605 | 81,300 |
| 2011/04/28 | 1,554 | 1,592 | 1,549 | 1,585 | 112,200 |
| 2011/04/27 | 1,560 | 1,582 | 1,534 | 1,545 | 149,400 |
| 2011/04/26 | 1,569 | 1,569 | 1,540 | 1,545 | 72,400 |
| 2011/04/25 | 1,569 | 1,590 | 1,560 | 1,564 | 117,500 |
| 2011/04/22 | 1,573 | 1,590 | 1,566 | 1,576 | 85,400 |
| 2011/04/21 | 1,568 | 1,587 | 1,560 | 1,572 | 138,000 |
| 2011/04/20 | 1,556 | 1,578 | 1,548 | 1,565 | 164,700 |
| 2011/04/19 | 1,565 | 1,565 | 1,538 | 1,555 | 96,900 |
| 2011/04/18 | 1,603 | 1,609 | 1,567 | 1,574 | 103,200 |
| 2011/04/15 | 1,600 | 1,628 | 1,594 | 1,604 | 162,100 |
| 2011/04/14 | 1,567 | 1,602 | 1,562 | 1,601 | 197,400 |
| 2011/04/13 | 1,545 | 1,582 | 1,545 | 1,567 | 99,300 |
| 2011/04/12 | 1,555 | 1,574 | 1,550 | 1,557 | 117,100 |
| 2011/04/11 | 1,579 | 1,602 | 1,555 | 1,559 | 246,900 |
| 2011/04/08 | 1,565 | 1,597 | 1,547 | 1,581 | 133,300 |
| 2011/04/07 | 1,570 | 1,594 | 1,560 | 1,564 | 112,400 |
| 2011/04/06 | 1,583 | 1,600 | 1,561 | 1,569 | 109,400 |
| 2011/04/05 | 1,615 | 1,615 | 1,560 | 1,568 | 114,400 |
| 2011/04/04 | 1,667 | 1,667 | 1,610 | 1,620 | 117,200 |
| 2011/04/01 | 1,642 | 1,673 | 1,610 | 1,646 | 245,400 |
| 2011/03/31 | 1,652 | 1,654 | 1,595 | 1,626 | 171,400 |
| 2011/03/30 | 1,603 | 1,633 | 1,578 | 1,628 | 344,000 |
| 2011/03/29 | 1,645 | 1,645 | 1,579 | 1,611 | 277,900 |
| 2011/03/28 | 1,670 | 1,709 | 1,654 | 1,679 | 347,100 |
| 2011/03/25 | 1,711 | 1,711 | 1,650 | 1,666 | 216,700 |
| 2011/03/24 | 1,699 | 1,699 | 1,665 | 1,677 | 235,400 |
| 2011/03/23 | 1,700 | 1,700 | 1,653 | 1,665 | 212,900 |
| 2011/03/22 | 1,670 | 1,701 | 1,652 | 1,699 | 347,900 |
| 2011/03/18 | 1,558 | 1,599 | 1,543 | 1,576 | 336,800 |
| 2011/03/17 | 1,470 | 1,577 | 1,411 | 1,549 | 336,000 |
| 2011/03/16 | 1,461 | 1,545 | 1,442 | 1,496 | 603,400 |
| 2011/03/15 | 1,579 | 1,590 | 1,261 | 1,431 | 703,200 |
| 2011/03/14 | 1,700 | 1,774 | 1,620 | 1,659 | 359,700 |
| 2011/03/11 | 1,866 | 1,926 | 1,865 | 1,900 | 347,300 |
| 2011/03/10 | 1,945 | 1,946 | 1,858 | 1,872 | 345,400 |
| 2011/03/09 | 1,927 | 1,964 | 1,927 | 1,941 | 114,000 |
| 2011/03/08 | 1,943 | 1,949 | 1,924 | 1,924 | 195,800 |
| 2011/03/07 | 1,973 | 1,980 | 1,947 | 1,956 | 147,900 |
| 2011/03/04 | 2,030 | 2,030 | 1,978 | 1,983 | 259,400 |
| 2011/03/03 | 1,951 | 2,011 | 1,951 | 2,005 | 379,400 |
| 2011/03/02 | 1,945 | 1,977 | 1,927 | 1,950 | 289,300 |
| 2011/03/01 | 2,023 | 2,031 | 1,949 | 1,949 | 751,500 |
| 2011/02/28 | 1,983 | 2,008 | 1,948 | 1,995 | 165,600 |
| 2011/02/25 | 1,969 | 1,982 | 1,941 | 1,980 | 197,200 |
| 2011/02/24 | 2,000 | 2,005 | 1,962 | 1,969 | 243,000 |
| 2011/02/23 | 2,017 | 2,063 | 2,008 | 2,016 | 184,500 |
| 2011/02/22 | 2,085 | 2,085 | 2,034 | 2,041 | 210,400 |
| 2011/02/21 | 2,083 | 2,150 | 2,060 | 2,099 | 375,400 |
| 2011/02/18 | 2,015 | 2,105 | 2,015 | 2,095 | 598,900 |
| 2011/02/17 | 2,034 | 2,054 | 1,975 | 2,041 | 511,900 |
| 2011/02/16 | 2,096 | 2,098 | 2,025 | 2,034 | 460,100 |
| 2011/02/15 | 2,124 | 2,132 | 2,066 | 2,110 | 332,900 |
| 2011/02/14 | 2,095 | 2,138 | 2,061 | 2,132 | 441,300 |
| 2011/02/10 | 2,100 | 2,125 | 2,041 | 2,102 | 565,400 |
| 2011/02/09 | 2,160 | 2,176 | 2,072 | 2,082 | 420,200 |
| 2011/02/08 | 2,160 | 2,162 | 2,068 | 2,147 | 415,200 |
| 2011/02/07 | 2,067 | 2,168 | 2,067 | 2,128 | 366,400 |
| 2011/02/04 | 2,000 | 2,041 | 2,000 | 2,039 | 231,300 |
| 2011/02/03 | 1,974 | 1,997 | 1,968 | 1,988 | 163,700 |
| 2011/02/02 | 1,898 | 2,084 | 1,894 | 2,001 | 720,700 |
| 2011/02/01 | 1,872 | 1,906 | 1,868 | 1,890 | 202,800 |
| 2011/01/31 | 1,851 | 1,867 | 1,830 | 1,859 | 110,600 |
| 2011/01/28 | 1,871 | 1,881 | 1,839 | 1,854 | 109,100 |
| 2011/01/27 | 1,872 | 1,883 | 1,862 | 1,874 | 165,100 |
| 2011/01/26 | 1,855 | 1,863 | 1,841 | 1,853 | 125,000 |
| 2011/01/25 | 1,853 | 1,884 | 1,843 | 1,877 | 117,800 |
| 2011/01/24 | 1,804 | 1,843 | 1,804 | 1,843 | 157,900 |
| 2011/01/21 | 1,829 | 1,837 | 1,792 | 1,803 | 156,900 |
| 2011/01/20 | 1,813 | 1,834 | 1,813 | 1,828 | 87,200 |
| 2011/01/19 | 1,834 | 1,837 | 1,806 | 1,813 | 151,300 |
| 2011/01/18 | 1,856 | 1,860 | 1,830 | 1,832 | 149,700 |
| 2011/01/17 | 1,880 | 1,900 | 1,850 | 1,860 | 152,300 |
| 2011/01/14 | 1,905 | 1,929 | 1,871 | 1,879 | 225,700 |
| 2011/01/13 | 1,870 | 1,898 | 1,851 | 1,892 | 209,100 |
| 2011/01/12 | 1,830 | 1,898 | 1,830 | 1,867 | 195,400 |
| 2011/01/11 | 1,811 | 1,845 | 1,811 | 1,825 | 130,900 |
| 2011/01/07 | 1,811 | 1,821 | 1,800 | 1,811 | 132,600 |
| 2011/01/06 | 1,822 | 1,829 | 1,800 | 1,809 | 196,200 |
| 2011/01/05 | 1,817 | 1,831 | 1,809 | 1,820 | 178,800 |
| 2011/01/04 | 1,808 | 1,832 | 1,802 | 1,816 | 166,600 |