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 |
|---|---|---|---|---|---|
| 2013/12/30 | 7,820 | 7,930 | 7,780 | 7,930 | 105,100 |
| 2013/12/27 | 7,760 | 7,820 | 7,750 | 7,810 | 117,800 |
| 2013/12/26 | 7,710 | 7,800 | 7,660 | 7,740 | 138,900 |
| 2013/12/25 | 7,570 | 7,710 | 7,570 | 7,710 | 226,500 |
| 2013/12/24 | 7,980 | 8,000 | 7,670 | 7,720 | 260,900 |
| 2013/12/20 | 7,990 | 8,040 | 7,920 | 7,970 | 122,100 |
| 2013/12/19 | 8,100 | 8,130 | 8,000 | 8,020 | 186,500 |
| 2013/12/18 | 8,080 | 8,090 | 8,010 | 8,050 | 235,300 |
| 2013/12/17 | 7,820 | 8,060 | 7,820 | 8,020 | 264,900 |
| 2013/12/16 | 7,860 | 7,950 | 7,810 | 7,820 | 117,600 |
| 2013/12/13 | 7,920 | 7,960 | 7,810 | 7,810 | 172,700 |
| 2013/12/12 | 7,980 | 7,980 | 7,850 | 7,910 | 107,300 |
| 2013/12/11 | 7,970 | 8,010 | 7,850 | 8,000 | 192,200 |
| 2013/12/10 | 8,070 | 8,090 | 8,010 | 8,020 | 119,800 |
| 2013/12/09 | 8,050 | 8,120 | 7,990 | 8,100 | 162,700 |
| 2013/12/06 | 8,030 | 8,070 | 7,850 | 7,930 | 205,300 |
| 2013/12/05 | 7,920 | 8,200 | 7,920 | 7,990 | 398,900 |
| 2013/12/04 | 7,890 | 7,940 | 7,800 | 7,810 | 166,000 |
| 2013/12/03 | 7,960 | 8,040 | 7,870 | 8,030 | 239,900 |
| 2013/12/02 | 7,850 | 7,930 | 7,820 | 7,900 | 116,900 |
| 2013/11/29 | 7,740 | 7,850 | 7,740 | 7,840 | 87,600 |
| 2013/11/28 | 7,820 | 7,900 | 7,630 | 7,820 | 173,800 |
| 2013/11/27 | 7,880 | 7,880 | 7,770 | 7,810 | 118,000 |
| 2013/11/26 | 7,950 | 7,980 | 7,870 | 7,910 | 101,000 |
| 2013/11/25 | 7,870 | 8,000 | 7,860 | 8,000 | 215,100 |
| 2013/11/22 | 7,870 | 7,970 | 7,750 | 7,820 | 341,400 |
| 2013/11/21 | 7,540 | 7,820 | 7,530 | 7,810 | 350,500 |
| 2013/11/20 | 7,440 | 7,510 | 7,410 | 7,480 | 112,800 |
| 2013/11/19 | 7,360 | 7,500 | 7,360 | 7,470 | 118,300 |
| 2013/11/18 | 7,370 | 7,470 | 7,310 | 7,390 | 347,800 |
| 2013/11/15 | 7,470 | 7,480 | 7,380 | 7,380 | 128,300 |
| 2013/11/14 | 7,430 | 7,480 | 7,400 | 7,450 | 123,000 |
| 2013/11/13 | 7,410 | 7,480 | 7,400 | 7,460 | 74,400 |
| 2013/11/12 | 7,300 | 7,480 | 7,160 | 7,480 | 201,900 |
| 2013/11/11 | 7,350 | 7,440 | 7,200 | 7,290 | 170,900 |
| 2013/11/08 | 7,300 | 7,300 | 7,050 | 7,290 | 184,600 |
| 2013/11/07 | 7,440 | 7,440 | 7,330 | 7,410 | 66,100 |
| 2013/11/06 | 7,300 | 7,450 | 7,220 | 7,450 | 106,300 |
| 2013/11/05 | 7,180 | 7,350 | 7,180 | 7,330 | 150,300 |
| 2013/11/01 | 7,180 | 7,330 | 7,150 | 7,170 | 125,600 |
| 2013/10/31 | 7,420 | 7,440 | 7,270 | 7,270 | 144,900 |
| 2013/10/30 | 7,450 | 7,500 | 7,430 | 7,450 | 133,200 |
| 2013/10/29 | 7,550 | 7,590 | 7,260 | 7,400 | 201,300 |
| 2013/10/28 | 7,470 | 7,570 | 7,400 | 7,520 | 118,400 |
| 2013/10/25 | 7,520 | 7,750 | 7,300 | 7,400 | 412,600 |
| 2013/10/24 | 7,270 | 7,420 | 7,220 | 7,400 | 164,600 |
| 2013/10/23 | 7,290 | 7,370 | 7,170 | 7,180 | 130,000 |
| 2013/10/22 | 7,260 | 7,290 | 7,180 | 7,250 | 123,600 |
| 2013/10/21 | 7,000 | 7,330 | 6,960 | 7,290 | 307,000 |
| 2013/10/18 | 6,800 | 6,810 | 6,710 | 6,750 | 73,400 |
| 2013/10/17 | 6,810 | 6,850 | 6,740 | 6,800 | 125,100 |
| 2013/10/16 | 6,600 | 6,820 | 6,590 | 6,720 | 293,100 |
| 2013/10/15 | 6,400 | 6,600 | 6,400 | 6,560 | 176,900 |
| 2013/10/11 | 6,380 | 6,460 | 6,370 | 6,420 | 129,000 |
| 2013/10/10 | 6,280 | 6,370 | 6,250 | 6,350 | 167,500 |
| 2013/10/09 | 6,020 | 6,280 | 5,970 | 6,270 | 166,300 |
| 2013/10/08 | 5,950 | 6,100 | 5,950 | 6,080 | 56,900 |
| 2013/10/07 | 6,020 | 6,060 | 6,000 | 6,020 | 68,100 |
| 2013/10/04 | 6,070 | 6,100 | 6,000 | 6,010 | 110,400 |
| 2013/10/03 | 6,090 | 6,220 | 6,070 | 6,140 | 112,500 |
| 2013/10/02 | 6,100 | 6,160 | 6,060 | 6,110 | 132,600 |
| 2013/10/01 | 6,170 | 6,190 | 6,070 | 6,120 | 101,600 |
| 2013/09/30 | 6,040 | 6,240 | 6,000 | 6,170 | 249,600 |
| 2013/09/27 | 5,960 | 6,040 | 5,910 | 6,040 | 130,600 |
| 2013/09/26 | 5,950 | 5,970 | 5,890 | 5,950 | 67,600 |
| 2013/09/25 | 6,090 | 6,090 | 5,930 | 5,990 | 77,300 |
| 2013/09/24 | 6,000 | 6,050 | 5,910 | 6,020 | 128,800 |
| 2013/09/20 | 5,940 | 6,050 | 5,940 | 6,050 | 84,100 |
| 2013/09/19 | 5,990 | 6,000 | 5,890 | 5,950 | 56,100 |
| 2013/09/18 | 5,910 | 6,030 | 5,910 | 5,970 | 65,400 |
| 2013/09/17 | 6,000 | 6,040 | 5,870 | 5,880 | 61,400 |
| 2013/09/13 | 5,850 | 5,970 | 5,840 | 5,970 | 75,000 |
| 2013/09/12 | 6,080 | 6,090 | 5,900 | 5,900 | 64,700 |
| 2013/09/11 | 6,100 | 6,140 | 6,010 | 6,030 | 87,400 |
| 2013/09/10 | 6,030 | 6,080 | 6,010 | 6,060 | 68,200 |
| 2013/09/09 | 6,000 | 6,060 | 5,970 | 6,050 | 71,300 |
| 2013/09/06 | 5,890 | 5,970 | 5,880 | 5,960 | 89,600 |
| 2013/09/05 | 5,950 | 5,970 | 5,820 | 5,830 | 75,900 |
| 2013/09/04 | 5,800 | 5,940 | 5,800 | 5,920 | 75,900 |
| 2013/09/03 | 5,840 | 5,900 | 5,800 | 5,900 | 80,300 |
| 2013/09/02 | 5,900 | 5,900 | 5,800 | 5,840 | 54,400 |
| 2013/08/30 | 5,920 | 5,970 | 5,860 | 5,870 | 71,000 |
| 2013/08/29 | 5,900 | 5,920 | 5,850 | 5,900 | 50,400 |
| 2013/08/28 | 5,910 | 5,930 | 5,860 | 5,910 | 83,600 |
| 2013/08/27 | 5,950 | 6,020 | 5,950 | 5,980 | 54,300 |
| 2013/08/26 | 5,990 | 6,070 | 5,970 | 6,020 | 84,800 |
| 2013/08/23 | 6,020 | 6,070 | 5,950 | 5,990 | 78,800 |
| 2013/08/22 | 5,920 | 5,970 | 5,850 | 5,950 | 64,200 |
| 2013/08/21 | 5,970 | 6,010 | 5,900 | 5,960 | 103,100 |
| 2013/08/20 | 6,110 | 6,140 | 5,990 | 6,000 | 117,600 |
| 2013/08/19 | 6,080 | 6,160 | 6,060 | 6,130 | 65,300 |
| 2013/08/16 | 5,940 | 6,150 | 5,940 | 6,040 | 179,600 |
| 2013/08/15 | 5,930 | 5,930 | 5,860 | 5,860 | 53,300 |
| 2013/08/14 | 6,100 | 6,110 | 5,900 | 6,030 | 82,600 |
| 2013/08/13 | 5,920 | 6,070 | 5,920 | 6,050 | 76,600 |
| 2013/08/12 | 5,880 | 5,960 | 5,850 | 5,890 | 71,500 |
| 2013/08/09 | 6,060 | 6,100 | 5,940 | 5,940 | 111,100 |
| 2013/08/08 | 6,050 | 6,100 | 5,910 | 5,970 | 93,500 |
| 2013/08/07 | 6,160 | 6,160 | 6,040 | 6,040 | 56,200 |
| 2013/08/06 | 6,300 | 6,300 | 6,090 | 6,260 | 101,600 |
| 2013/08/05 | 6,230 | 6,360 | 6,160 | 6,330 | 191,900 |
| 2013/08/02 | 6,250 | 6,370 | 6,160 | 6,360 | 134,200 |
| 2013/08/01 | 6,030 | 6,250 | 5,960 | 6,250 | 99,700 |
| 2013/07/31 | 6,010 | 6,090 | 6,000 | 6,020 | 79,700 |
| 2013/07/30 | 5,880 | 6,020 | 5,860 | 6,010 | 74,900 |
| 2013/07/29 | 6,020 | 6,030 | 5,880 | 5,900 | 119,000 |
| 2013/07/26 | 6,230 | 6,240 | 6,040 | 6,060 | 122,600 |
| 2013/07/25 | 6,300 | 6,350 | 6,240 | 6,260 | 116,300 |
| 2013/07/24 | 6,060 | 6,340 | 6,020 | 6,320 | 210,300 |
| 2013/07/23 | 6,020 | 6,160 | 5,990 | 6,150 | 112,000 |
| 2013/07/22 | 6,000 | 6,020 | 5,950 | 6,020 | 68,200 |
| 2013/07/19 | 5,990 | 6,050 | 5,880 | 5,920 | 155,100 |
| 2013/07/18 | 5,930 | 6,000 | 5,920 | 5,990 | 130,200 |
| 2013/07/17 | 5,840 | 5,920 | 5,820 | 5,900 | 116,500 |
| 2013/07/16 | 5,800 | 5,870 | 5,800 | 5,840 | 104,200 |
| 2013/07/12 | 5,720 | 5,790 | 5,710 | 5,790 | 101,200 |
| 2013/07/11 | 5,650 | 5,740 | 5,620 | 5,710 | 90,600 |
| 2013/07/10 | 5,600 | 5,670 | 5,600 | 5,650 | 66,900 |
| 2013/07/09 | 5,560 | 5,600 | 5,500 | 5,590 | 70,300 |
| 2013/07/08 | 5,630 | 5,670 | 5,520 | 5,550 | 75,200 |
| 2013/07/05 | 5,620 | 5,700 | 5,580 | 5,620 | 138,800 |
| 2013/07/04 | 5,680 | 5,680 | 5,580 | 5,620 | 80,300 |
| 2013/07/03 | 5,700 | 5,700 | 5,560 | 5,700 | 127,700 |
| 2013/07/02 | 5,630 | 5,700 | 5,620 | 5,650 | 169,800 |
| 2013/07/01 | 5,370 | 5,500 | 5,350 | 5,500 | 118,200 |
| 2013/06/28 | 5,200 | 5,390 | 5,190 | 5,370 | 157,000 |
| 2013/06/27 | 4,915 | 5,130 | 4,900 | 5,120 | 115,200 |
| 2013/06/26 | 5,130 | 5,130 | 4,885 | 4,905 | 77,900 |
| 2013/06/25 | 5,200 | 5,200 | 4,985 | 5,130 | 148,700 |
| 2013/06/24 | 5,180 | 5,270 | 5,180 | 5,240 | 109,900 |
| 2013/06/21 | 5,050 | 5,190 | 4,955 | 5,130 | 135,800 |
| 2013/06/20 | 5,040 | 5,150 | 5,010 | 5,150 | 82,100 |
| 2013/06/19 | 5,110 | 5,170 | 5,000 | 5,090 | 85,800 |
| 2013/06/18 | 4,910 | 5,100 | 4,895 | 5,050 | 247,400 |
| 2013/06/17 | 4,880 | 4,960 | 4,850 | 4,925 | 174,100 |
| 2013/06/14 | 5,000 | 5,050 | 4,915 | 4,920 | 133,600 |
| 2013/06/13 | 5,040 | 5,070 | 4,875 | 4,900 | 132,400 |
| 2013/06/12 | 5,050 | 5,250 | 4,990 | 5,210 | 114,800 |
| 2013/06/11 | 5,370 | 5,390 | 5,150 | 5,180 | 123,300 |
| 2013/06/10 | 5,090 | 5,370 | 5,090 | 5,350 | 145,500 |
| 2013/06/07 | 5,040 | 5,040 | 4,800 | 4,965 | 177,400 |
| 2013/06/06 | 5,160 | 5,230 | 5,080 | 5,100 | 154,700 |
| 2013/06/05 | 5,460 | 5,530 | 5,290 | 5,290 | 85,600 |
| 2013/06/04 | 5,420 | 5,440 | 5,200 | 5,430 | 132,700 |
| 2013/06/03 | 5,530 | 5,570 | 5,410 | 5,430 | 95,600 |
| 2013/05/31 | 5,500 | 5,700 | 5,500 | 5,600 | 166,700 |
| 2013/05/30 | 5,710 | 5,720 | 5,380 | 5,460 | 260,900 |
| 2013/05/29 | 5,640 | 5,790 | 5,590 | 5,680 | 149,000 |
| 2013/05/28 | 5,410 | 5,550 | 5,350 | 5,520 | 177,700 |
| 2013/05/27 | 5,630 | 5,650 | 5,400 | 5,510 | 142,000 |
| 2013/05/24 | 5,850 | 5,910 | 5,320 | 5,560 | 277,900 |
| 2013/05/23 | 6,190 | 6,250 | 5,650 | 5,650 | 281,100 |
| 2013/05/22 | 5,870 | 6,320 | 5,800 | 6,220 | 351,200 |
| 2013/05/21 | 5,930 | 5,940 | 5,700 | 5,850 | 178,900 |
| 2013/05/20 | 5,580 | 6,040 | 5,450 | 5,890 | 388,900 |
| 2013/05/17 | 5,420 | 5,490 | 5,320 | 5,430 | 72,600 |
| 2013/05/16 | 5,470 | 5,500 | 5,260 | 5,370 | 141,600 |
| 2013/05/15 | 5,510 | 5,580 | 5,370 | 5,440 | 107,800 |
| 2013/05/14 | 5,440 | 5,540 | 5,400 | 5,480 | 112,400 |
| 2013/05/13 | 5,430 | 5,450 | 5,320 | 5,390 | 83,200 |
| 2013/05/10 | 5,240 | 5,410 | 5,220 | 5,360 | 144,100 |
| 2013/05/09 | 5,250 | 5,300 | 5,160 | 5,160 | 74,000 |
| 2013/05/08 | 5,340 | 5,390 | 5,270 | 5,280 | 88,100 |
| 2013/05/07 | 5,270 | 5,350 | 5,250 | 5,330 | 83,900 |
| 2013/05/02 | 5,140 | 5,220 | 5,140 | 5,170 | 68,000 |
| 2013/05/01 | 5,260 | 5,300 | 5,140 | 5,140 | 119,300 |
| 2013/04/30 | 5,280 | 5,400 | 5,260 | 5,310 | 88,200 |
| 2013/04/26 | 5,340 | 5,380 | 5,270 | 5,270 | 68,600 |
| 2013/04/25 | 5,390 | 5,400 | 5,320 | 5,380 | 71,500 |
| 2013/04/24 | 5,320 | 5,400 | 5,300 | 5,390 | 93,000 |
| 2013/04/23 | 5,230 | 5,350 | 5,200 | 5,290 | 124,700 |
| 2013/04/22 | 5,180 | 5,240 | 5,180 | 5,200 | 59,300 |
| 2013/04/19 | 5,090 | 5,150 | 5,030 | 5,130 | 64,700 |
| 2013/04/18 | 5,120 | 5,130 | 5,050 | 5,060 | 70,700 |
| 2013/04/17 | 5,130 | 5,180 | 5,130 | 5,160 | 51,000 |
| 2013/04/16 | 5,120 | 5,160 | 5,040 | 5,090 | 147,500 |
| 2013/04/15 | 5,120 | 5,240 | 5,100 | 5,220 | 111,100 |
| 2013/04/12 | 5,230 | 5,240 | 5,100 | 5,100 | 100,500 |
| 2013/04/11 | 5,270 | 5,280 | 5,180 | 5,250 | 68,000 |
| 2013/04/10 | 5,290 | 5,300 | 5,180 | 5,220 | 82,000 |
| 2013/04/09 | 5,170 | 5,270 | 5,120 | 5,260 | 171,600 |
| 2013/04/08 | 5,200 | 5,230 | 5,110 | 5,210 | 136,400 |
| 2013/04/05 | 5,200 | 5,200 | 5,000 | 5,030 | 190,000 |
| 2013/04/04 | 4,970 | 5,090 | 4,880 | 5,090 | 180,700 |
| 2013/04/03 | 4,770 | 4,970 | 4,735 | 4,955 | 170,900 |
| 2013/04/02 | 4,760 | 4,795 | 4,700 | 4,750 | 145,900 |
| 2013/04/01 | 4,950 | 4,970 | 4,820 | 4,820 | 146,200 |
| 2013/03/29 | 4,720 | 4,845 | 4,720 | 4,815 | 153,500 |
| 2013/03/28 | 4,610 | 4,715 | 4,595 | 4,690 | 101,200 |
| 2013/03/27 | 4,610 | 4,655 | 4,600 | 4,640 | 55,800 |
| 2013/03/26 | 4,705 | 4,725 | 4,655 | 4,695 | 82,100 |
| 2013/03/25 | 4,680 | 4,755 | 4,680 | 4,720 | 52,100 |
| 2013/03/22 | 4,740 | 4,775 | 4,660 | 4,665 | 75,100 |
| 2013/03/21 | 4,685 | 4,785 | 4,685 | 4,735 | 120,400 |
| 2013/03/19 | 4,610 | 4,660 | 4,605 | 4,645 | 53,400 |
| 2013/03/18 | 4,615 | 4,620 | 4,560 | 4,565 | 60,700 |
| 2013/03/15 | 4,580 | 4,675 | 4,580 | 4,650 | 75,300 |
| 2013/03/14 | 4,555 | 4,650 | 4,530 | 4,605 | 64,900 |
| 2013/03/13 | 4,565 | 4,610 | 4,540 | 4,550 | 77,500 |
| 2013/03/12 | 4,660 | 4,675 | 4,595 | 4,600 | 120,600 |
| 2013/03/11 | 4,750 | 4,775 | 4,690 | 4,705 | 93,400 |
| 2013/03/08 | 4,740 | 4,765 | 4,660 | 4,750 | 181,700 |
| 2013/03/07 | 4,650 | 4,820 | 4,645 | 4,775 | 204,600 |
| 2013/03/06 | 4,535 | 4,620 | 4,535 | 4,610 | 132,500 |
| 2013/03/05 | 4,545 | 4,590 | 4,525 | 4,535 | 82,300 |
| 2013/03/04 | 4,535 | 4,570 | 4,520 | 4,540 | 65,700 |
| 2013/03/01 | 4,465 | 4,560 | 4,465 | 4,500 | 144,600 |
| 2013/02/28 | 4,420 | 4,485 | 4,400 | 4,465 | 85,100 |
| 2013/02/27 | 4,430 | 4,440 | 4,400 | 4,410 | 84,700 |
| 2013/02/26 | 4,400 | 4,475 | 4,330 | 4,430 | 98,300 |
| 2013/02/25 | 4,480 | 4,495 | 4,430 | 4,440 | 98,500 |
| 2013/02/22 | 4,410 | 4,475 | 4,370 | 4,460 | 95,000 |
| 2013/02/21 | 4,420 | 4,495 | 4,420 | 4,430 | 160,200 |
| 2013/02/20 | 4,470 | 4,475 | 4,385 | 4,420 | 121,600 |
| 2013/02/19 | 4,325 | 4,465 | 4,310 | 4,455 | 289,600 |
| 2013/02/18 | 4,155 | 4,315 | 4,155 | 4,260 | 199,800 |
| 2013/02/15 | 4,095 | 4,150 | 3,980 | 4,140 | 185,000 |
| 2013/02/14 | 4,020 | 4,115 | 4,020 | 4,105 | 154,500 |
| 2013/02/13 | 4,145 | 4,145 | 3,970 | 4,000 | 163,900 |
| 2013/02/12 | 4,230 | 4,270 | 4,125 | 4,130 | 96,100 |
| 2013/02/08 | 4,140 | 4,215 | 4,120 | 4,205 | 139,200 |
| 2013/02/07 | 4,115 | 4,160 | 4,065 | 4,095 | 85,100 |
| 2013/02/06 | 4,050 | 4,160 | 4,050 | 4,150 | 75,100 |
| 2013/02/05 | 4,105 | 4,130 | 4,065 | 4,110 | 94,400 |
| 2013/02/04 | 4,190 | 4,210 | 4,105 | 4,140 | 113,900 |
| 2013/02/01 | 4,250 | 4,250 | 4,140 | 4,185 | 106,100 |
| 2013/01/31 | 4,185 | 4,240 | 4,175 | 4,230 | 113,800 |
| 2013/01/30 | 4,060 | 4,185 | 4,060 | 4,175 | 148,000 |
| 2013/01/29 | 4,245 | 4,260 | 4,045 | 4,070 | 287,400 |
| 2013/01/28 | 4,300 | 4,320 | 4,240 | 4,245 | 121,800 |
| 2013/01/25 | 4,200 | 4,280 | 4,195 | 4,260 | 190,400 |
| 2013/01/24 | 4,090 | 4,190 | 4,075 | 4,190 | 170,500 |
| 2013/01/23 | 4,090 | 4,185 | 4,085 | 4,150 | 231,900 |
| 2013/01/22 | 4,050 | 4,090 | 4,040 | 4,085 | 245,200 |
| 2013/01/21 | 3,905 | 4,030 | 3,855 | 4,010 | 292,200 |
| 2013/01/18 | 3,950 | 3,970 | 3,880 | 3,905 | 111,400 |
| 2013/01/17 | 3,870 | 3,935 | 3,860 | 3,935 | 234,800 |
| 2013/01/16 | 3,810 | 3,885 | 3,810 | 3,855 | 201,500 |
| 2013/01/15 | 3,880 | 3,970 | 3,800 | 3,810 | 328,900 |
| 2013/01/11 | 3,790 | 3,860 | 3,770 | 3,840 | 355,700 |
| 2013/01/10 | 3,595 | 3,690 | 3,560 | 3,670 | 263,700 |
| 2013/01/09 | 3,515 | 3,560 | 3,450 | 3,540 | 131,000 |
| 2013/01/08 | 3,580 | 3,585 | 3,525 | 3,540 | 178,300 |
| 2013/01/07 | 3,450 | 3,565 | 3,445 | 3,550 | 280,700 |
| 2013/01/04 | 3,365 | 3,430 | 3,335 | 3,425 | 191,500 |