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 |
|---|---|---|---|---|---|
| 2015/12/30 | 8,070 | 8,290 | 8,070 | 8,250 | 100,400 |
| 2015/12/29 | 7,980 | 8,070 | 7,960 | 8,050 | 95,900 |
| 2015/12/28 | 8,040 | 8,140 | 7,930 | 8,060 | 75,100 |
| 2015/12/25 | 8,020 | 8,100 | 7,960 | 8,030 | 90,400 |
| 2015/12/24 | 8,240 | 8,250 | 8,080 | 8,080 | 72,000 |
| 2015/12/22 | 8,180 | 8,340 | 8,170 | 8,220 | 115,300 |
| 2015/12/21 | 8,300 | 8,340 | 8,070 | 8,150 | 163,300 |
| 2015/12/18 | 8,320 | 8,490 | 8,280 | 8,300 | 104,200 |
| 2015/12/17 | 8,490 | 8,520 | 8,330 | 8,360 | 89,500 |
| 2015/12/16 | 8,260 | 8,350 | 8,180 | 8,340 | 104,300 |
| 2015/12/15 | 8,200 | 8,300 | 8,110 | 8,120 | 86,200 |
| 2015/12/14 | 8,200 | 8,300 | 8,100 | 8,280 | 90,400 |
| 2015/12/11 | 8,420 | 8,470 | 8,300 | 8,330 | 157,100 |
| 2015/12/10 | 8,500 | 8,510 | 8,410 | 8,420 | 139,600 |
| 2015/12/09 | 8,500 | 8,620 | 8,440 | 8,500 | 176,200 |
| 2015/12/08 | 8,520 | 8,590 | 8,330 | 8,390 | 138,500 |
| 2015/12/07 | 8,550 | 8,600 | 8,410 | 8,520 | 169,700 |
| 2015/12/04 | 8,690 | 8,710 | 8,560 | 8,610 | 126,000 |
| 2015/12/03 | 8,900 | 8,960 | 8,840 | 8,860 | 75,800 |
| 2015/12/02 | 8,870 | 8,880 | 8,820 | 8,870 | 56,500 |
| 2015/12/01 | 8,880 | 8,900 | 8,750 | 8,810 | 101,100 |
| 2015/11/30 | 8,690 | 8,870 | 8,690 | 8,860 | 162,900 |
| 2015/11/27 | 8,830 | 8,830 | 8,670 | 8,690 | 92,000 |
| 2015/11/26 | 8,770 | 8,890 | 8,730 | 8,830 | 105,300 |
| 2015/11/25 | 8,820 | 8,820 | 8,680 | 8,710 | 76,000 |
| 2015/11/24 | 8,750 | 8,850 | 8,710 | 8,770 | 139,400 |
| 2015/11/20 | 8,710 | 8,810 | 8,610 | 8,800 | 130,300 |
| 2015/11/19 | 8,900 | 8,900 | 8,730 | 8,770 | 92,900 |
| 2015/11/18 | 8,880 | 8,900 | 8,760 | 8,810 | 109,200 |
| 2015/11/17 | 8,840 | 8,850 | 8,710 | 8,760 | 141,100 |
| 2015/11/16 | 8,900 | 8,920 | 8,700 | 8,860 | 198,600 |
| 2015/11/13 | 9,100 | 9,380 | 8,650 | 8,690 | 488,100 |
| 2015/11/12 | 9,130 | 9,220 | 9,120 | 9,160 | 160,000 |
| 2015/11/11 | 9,200 | 9,310 | 9,150 | 9,250 | 157,500 |
| 2015/11/10 | 9,270 | 9,320 | 9,190 | 9,310 | 108,900 |
| 2015/11/09 | 9,550 | 9,550 | 9,390 | 9,450 | 117,400 |
| 2015/11/06 | 9,450 | 9,520 | 9,390 | 9,490 | 108,200 |
| 2015/11/05 | 9,420 | 9,450 | 9,310 | 9,410 | 99,800 |
| 2015/11/04 | 9,240 | 9,430 | 9,230 | 9,360 | 118,000 |
| 2015/11/02 | 9,150 | 9,280 | 9,100 | 9,110 | 91,100 |
| 2015/10/30 | 9,280 | 9,410 | 9,150 | 9,250 | 174,100 |
| 2015/10/29 | 9,250 | 9,380 | 9,170 | 9,210 | 622,100 |
| 2015/10/28 | 9,160 | 9,200 | 9,080 | 9,170 | 118,500 |
| 2015/10/27 | 9,140 | 9,270 | 9,130 | 9,130 | 112,700 |
| 2015/10/26 | 9,100 | 9,160 | 9,000 | 9,060 | 61,100 |
| 2015/10/23 | 9,010 | 9,010 | 8,910 | 8,980 | 91,400 |
| 2015/10/22 | 8,850 | 8,910 | 8,810 | 8,820 | 66,200 |
| 2015/10/21 | 8,950 | 8,950 | 8,740 | 8,850 | 101,600 |
| 2015/10/20 | 9,010 | 9,040 | 8,850 | 8,930 | 89,400 |
| 2015/10/19 | 8,830 | 8,960 | 8,700 | 8,940 | 126,300 |
| 2015/10/16 | 8,850 | 8,850 | 8,730 | 8,800 | 113,000 |
| 2015/10/15 | 8,650 | 8,770 | 8,540 | 8,730 | 138,900 |
| 2015/10/14 | 8,560 | 8,710 | 8,470 | 8,650 | 163,000 |
| 2015/10/13 | 8,760 | 8,830 | 8,610 | 8,630 | 178,300 |
| 2015/10/09 | 8,900 | 8,970 | 8,610 | 8,860 | 198,400 |
| 2015/10/08 | 9,110 | 9,160 | 8,700 | 8,750 | 311,400 |
| 2015/10/07 | 8,840 | 9,190 | 8,800 | 9,150 | 250,200 |
| 2015/10/06 | 8,700 | 8,830 | 8,660 | 8,690 | 209,500 |
| 2015/10/05 | 8,850 | 8,860 | 8,370 | 8,560 | 239,100 |
| 2015/10/02 | 8,690 | 8,950 | 8,630 | 8,810 | 211,300 |
| 2015/10/01 | 8,460 | 8,740 | 8,450 | 8,670 | 153,900 |
| 2015/09/30 | 8,110 | 8,370 | 8,100 | 8,350 | 152,900 |
| 2015/09/29 | 8,240 | 8,290 | 7,890 | 7,900 | 184,900 |
| 2015/09/28 | 8,420 | 8,540 | 8,270 | 8,310 | 121,200 |
| 2015/09/25 | 8,200 | 8,340 | 8,170 | 8,310 | 133,100 |
| 2015/09/24 | 8,230 | 8,440 | 8,220 | 8,280 | 141,900 |
| 2015/09/18 | 8,340 | 8,390 | 8,230 | 8,280 | 144,800 |
| 2015/09/17 | 8,190 | 8,360 | 8,120 | 8,310 | 105,900 |
| 2015/09/16 | 8,260 | 8,260 | 8,140 | 8,160 | 100,800 |
| 2015/09/15 | 8,090 | 8,280 | 8,090 | 8,160 | 114,800 |
| 2015/09/14 | 8,250 | 8,280 | 8,060 | 8,090 | 153,700 |
| 2015/09/11 | 7,980 | 8,260 | 7,970 | 8,180 | 212,600 |
| 2015/09/10 | 7,980 | 8,080 | 7,930 | 8,060 | 125,700 |
| 2015/09/09 | 7,890 | 8,130 | 7,830 | 8,130 | 128,400 |
| 2015/09/08 | 7,810 | 7,870 | 7,660 | 7,680 | 109,900 |
| 2015/09/07 | 7,690 | 7,790 | 7,580 | 7,770 | 122,700 |
| 2015/09/04 | 8,010 | 8,010 | 7,680 | 7,740 | 142,100 |
| 2015/09/03 | 7,820 | 7,970 | 7,800 | 7,900 | 119,700 |
| 2015/09/02 | 7,700 | 8,000 | 7,660 | 7,790 | 155,300 |
| 2015/09/01 | 8,120 | 8,140 | 7,920 | 7,920 | 158,300 |
| 2015/08/31 | 8,250 | 8,250 | 8,010 | 8,080 | 180,200 |
| 2015/08/28 | 8,010 | 8,160 | 7,910 | 8,060 | 203,000 |
| 2015/08/27 | 7,830 | 7,950 | 7,750 | 7,780 | 140,100 |
| 2015/08/26 | 7,700 | 7,790 | 7,570 | 7,690 | 170,100 |
| 2015/08/25 | 7,620 | 7,920 | 7,550 | 7,610 | 318,200 |
| 2015/08/24 | 8,080 | 8,240 | 7,770 | 7,800 | 296,100 |
| 2015/08/21 | 8,630 | 8,680 | 8,200 | 8,230 | 418,200 |
| 2015/08/20 | 8,960 | 9,030 | 8,860 | 8,890 | 165,200 |
| 2015/08/19 | 8,860 | 8,940 | 8,800 | 8,930 | 265,100 |
| 2015/08/18 | 9,060 | 9,060 | 8,780 | 8,830 | 698,700 |
| 2015/08/17 | 9,660 | 9,840 | 9,400 | 9,480 | 324,000 |
| 2015/08/14 | 9,350 | 9,940 | 9,350 | 9,880 | 378,500 |
| 2015/08/13 | 9,380 | 9,430 | 9,170 | 9,300 | 155,600 |
| 2015/08/12 | 8,680 | 9,550 | 8,640 | 9,380 | 523,400 |
| 2015/08/11 | 8,700 | 8,700 | 8,580 | 8,670 | 82,900 |
| 2015/08/10 | 8,630 | 8,670 | 8,550 | 8,670 | 109,700 |
| 2015/08/07 | 8,470 | 8,610 | 8,450 | 8,590 | 78,300 |
| 2015/08/06 | 8,650 | 8,650 | 8,460 | 8,460 | 86,900 |
| 2015/08/05 | 8,620 | 8,660 | 8,510 | 8,570 | 52,200 |
| 2015/08/04 | 8,540 | 8,700 | 8,540 | 8,700 | 97,800 |
| 2015/08/03 | 8,670 | 8,680 | 8,480 | 8,530 | 86,300 |
| 2015/07/31 | 8,720 | 8,730 | 8,630 | 8,660 | 103,400 |
| 2015/07/30 | 8,800 | 8,820 | 8,580 | 8,640 | 87,400 |
| 2015/07/29 | 8,750 | 8,820 | 8,710 | 8,780 | 136,700 |
| 2015/07/28 | 8,480 | 8,650 | 8,420 | 8,600 | 64,500 |
| 2015/07/27 | 8,680 | 8,700 | 8,490 | 8,550 | 48,100 |
| 2015/07/24 | 8,700 | 8,720 | 8,620 | 8,670 | 44,400 |
| 2015/07/23 | 8,650 | 8,770 | 8,600 | 8,730 | 74,400 |
| 2015/07/22 | 8,700 | 8,710 | 8,480 | 8,540 | 115,400 |
| 2015/07/21 | 8,650 | 8,780 | 8,640 | 8,780 | 123,100 |
| 2015/07/17 | 8,600 | 8,620 | 8,520 | 8,600 | 78,600 |
| 2015/07/16 | 8,510 | 8,590 | 8,480 | 8,570 | 99,000 |
| 2015/07/15 | 8,500 | 8,600 | 8,400 | 8,440 | 139,100 |
| 2015/07/14 | 8,500 | 8,520 | 8,440 | 8,500 | 89,300 |
| 2015/07/13 | 8,370 | 8,470 | 8,220 | 8,430 | 115,800 |
| 2015/07/10 | 8,050 | 8,370 | 8,020 | 8,360 | 267,500 |
| 2015/07/09 | 7,800 | 7,900 | 7,660 | 7,900 | 203,800 |
| 2015/07/08 | 7,970 | 7,990 | 7,810 | 7,830 | 103,100 |
| 2015/07/07 | 8,040 | 8,040 | 7,930 | 7,930 | 79,100 |
| 2015/07/06 | 8,060 | 8,070 | 7,950 | 7,960 | 89,800 |
| 2015/07/03 | 8,210 | 8,210 | 8,090 | 8,120 | 63,500 |
| 2015/07/02 | 8,240 | 8,290 | 8,200 | 8,220 | 48,500 |
| 2015/07/01 | 8,290 | 8,360 | 8,200 | 8,210 | 80,800 |
| 2015/06/30 | 8,130 | 8,280 | 8,120 | 8,260 | 109,700 |
| 2015/06/29 | 8,080 | 8,150 | 8,030 | 8,100 | 110,900 |
| 2015/06/26 | 8,330 | 8,330 | 8,130 | 8,180 | 164,200 |
| 2015/06/25 | 8,390 | 8,510 | 8,290 | 8,420 | 136,400 |
| 2015/06/24 | 8,490 | 8,520 | 8,440 | 8,500 | 72,400 |
| 2015/06/23 | 8,520 | 8,530 | 8,380 | 8,430 | 113,500 |
| 2015/06/22 | 8,430 | 8,510 | 8,400 | 8,460 | 60,500 |
| 2015/06/19 | 8,450 | 8,520 | 8,330 | 8,390 | 227,900 |
| 2015/06/18 | 8,340 | 8,420 | 8,300 | 8,360 | 70,300 |
| 2015/06/17 | 8,450 | 8,530 | 8,330 | 8,370 | 139,000 |
| 2015/06/16 | 8,610 | 8,630 | 8,380 | 8,420 | 209,300 |
| 2015/06/15 | 8,690 | 8,720 | 8,610 | 8,630 | 92,600 |
| 2015/06/12 | 8,760 | 8,850 | 8,710 | 8,730 | 116,000 |
| 2015/06/11 | 8,630 | 8,750 | 8,570 | 8,700 | 65,200 |
| 2015/06/10 | 8,590 | 8,630 | 8,510 | 8,510 | 68,300 |
| 2015/06/09 | 8,620 | 8,710 | 8,520 | 8,520 | 101,200 |
| 2015/06/08 | 8,750 | 8,750 | 8,670 | 8,670 | 55,000 |
| 2015/06/05 | 8,690 | 8,810 | 8,670 | 8,750 | 66,200 |
| 2015/06/04 | 8,820 | 8,820 | 8,670 | 8,710 | 70,800 |
| 2015/06/03 | 8,880 | 8,880 | 8,750 | 8,770 | 52,700 |
| 2015/06/02 | 8,730 | 8,930 | 8,660 | 8,900 | 81,000 |
| 2015/06/01 | 8,780 | 8,780 | 8,600 | 8,730 | 87,800 |
| 2015/05/29 | 8,770 | 8,930 | 8,740 | 8,750 | 260,000 |
| 2015/05/28 | 8,900 | 8,940 | 8,760 | 8,780 | 111,000 |
| 2015/05/27 | 8,920 | 9,070 | 8,840 | 8,860 | 109,200 |
| 2015/05/26 | 8,750 | 8,910 | 8,740 | 8,880 | 114,900 |
| 2015/05/25 | 8,730 | 8,780 | 8,660 | 8,750 | 125,100 |
| 2015/05/22 | 8,770 | 8,820 | 8,640 | 8,680 | 163,600 |
| 2015/05/21 | 8,290 | 8,970 | 8,290 | 8,780 | 405,900 |
| 2015/05/20 | 8,300 | 8,300 | 8,110 | 8,210 | 165,800 |
| 2015/05/19 | 8,390 | 8,410 | 8,210 | 8,250 | 86,500 |
| 2015/05/18 | 8,330 | 8,350 | 8,210 | 8,350 | 71,400 |
| 2015/05/15 | 8,330 | 8,340 | 8,230 | 8,300 | 51,500 |
| 2015/05/14 | 8,180 | 8,270 | 8,130 | 8,250 | 58,900 |
| 2015/05/13 | 8,100 | 8,270 | 8,030 | 8,250 | 102,900 |
| 2015/05/12 | 8,010 | 8,080 | 8,010 | 8,080 | 57,900 |
| 2015/05/11 | 8,180 | 8,180 | 7,970 | 8,000 | 101,800 |
| 2015/05/08 | 8,140 | 8,140 | 8,010 | 8,070 | 77,900 |
| 2015/05/07 | 8,040 | 8,170 | 8,000 | 8,090 | 76,100 |
| 2015/05/01 | 7,990 | 8,170 | 7,980 | 8,110 | 106,100 |
| 2015/04/30 | 8,390 | 8,390 | 7,940 | 8,000 | 154,000 |
| 2015/04/28 | 8,350 | 8,480 | 8,320 | 8,420 | 99,200 |
| 2015/04/27 | 8,230 | 8,250 | 8,160 | 8,230 | 42,700 |
| 2015/04/24 | 8,230 | 8,290 | 8,170 | 8,180 | 65,000 |
| 2015/04/23 | 8,280 | 8,450 | 8,200 | 8,240 | 105,500 |
| 2015/04/22 | 8,230 | 8,270 | 8,160 | 8,240 | 81,800 |
| 2015/04/21 | 8,380 | 8,390 | 8,220 | 8,270 | 67,000 |
| 2015/04/20 | 8,110 | 8,300 | 8,060 | 8,290 | 191,900 |
| 2015/04/17 | 8,440 | 8,450 | 8,130 | 8,180 | 178,100 |
| 2015/04/16 | 8,340 | 8,490 | 8,280 | 8,470 | 184,800 |
| 2015/04/15 | 8,590 | 8,600 | 8,340 | 8,410 | 190,100 |
| 2015/04/14 | 8,700 | 8,700 | 8,540 | 8,650 | 154,600 |
| 2015/04/13 | 8,820 | 8,840 | 8,680 | 8,770 | 78,700 |
| 2015/04/10 | 8,650 | 8,850 | 8,580 | 8,820 | 179,600 |
| 2015/04/09 | 8,360 | 8,610 | 8,360 | 8,610 | 134,700 |
| 2015/04/08 | 8,270 | 8,360 | 8,260 | 8,360 | 85,100 |
| 2015/04/07 | 8,270 | 8,330 | 8,230 | 8,310 | 82,900 |
| 2015/04/06 | 8,320 | 8,320 | 8,180 | 8,240 | 62,300 |
| 2015/04/03 | 8,340 | 8,400 | 8,230 | 8,310 | 128,900 |
| 2015/04/02 | 7,850 | 8,340 | 7,840 | 8,310 | 283,500 |
| 2015/04/01 | 7,810 | 7,840 | 7,660 | 7,800 | 131,000 |
| 2015/03/31 | 7,880 | 7,990 | 7,760 | 7,790 | 103,500 |
| 2015/03/30 | 7,860 | 7,870 | 7,800 | 7,840 | 49,200 |
| 2015/03/27 | 7,860 | 7,930 | 7,720 | 7,810 | 82,100 |
| 2015/03/26 | 7,960 | 7,980 | 7,850 | 7,900 | 98,300 |
| 2015/03/25 | 8,090 | 8,090 | 7,910 | 7,980 | 119,900 |
| 2015/03/24 | 8,250 | 8,370 | 8,130 | 8,150 | 157,100 |
| 2015/03/23 | 8,190 | 8,290 | 8,090 | 8,270 | 131,500 |
| 2015/03/20 | 7,860 | 8,160 | 7,820 | 8,120 | 232,300 |
| 2015/03/19 | 7,800 | 7,830 | 7,780 | 7,830 | 72,500 |
| 2015/03/18 | 7,850 | 7,850 | 7,730 | 7,800 | 96,700 |
| 2015/03/17 | 7,800 | 7,830 | 7,750 | 7,800 | 101,800 |
| 2015/03/16 | 7,860 | 7,890 | 7,750 | 7,800 | 211,400 |
| 2015/03/13 | 7,820 | 7,940 | 7,800 | 7,940 | 130,700 |
| 2015/03/12 | 7,630 | 7,800 | 7,610 | 7,800 | 179,600 |
| 2015/03/11 | 7,810 | 7,880 | 7,650 | 7,690 | 232,500 |
| 2015/03/10 | 7,960 | 8,010 | 7,850 | 7,920 | 101,500 |
| 2015/03/09 | 7,960 | 8,020 | 7,890 | 7,980 | 105,900 |
| 2015/03/06 | 8,010 | 8,010 | 7,910 | 7,970 | 47,100 |
| 2015/03/05 | 7,980 | 8,000 | 7,870 | 7,960 | 97,700 |
| 2015/03/04 | 7,850 | 8,030 | 7,800 | 7,970 | 182,700 |
| 2015/03/03 | 7,790 | 7,850 | 7,780 | 7,830 | 76,300 |
| 2015/03/02 | 7,790 | 7,880 | 7,750 | 7,770 | 126,600 |
| 2015/02/27 | 7,820 | 7,820 | 7,610 | 7,760 | 216,500 |
| 2015/02/26 | 7,820 | 7,820 | 7,730 | 7,820 | 101,600 |
| 2015/02/25 | 7,830 | 7,850 | 7,790 | 7,820 | 75,900 |
| 2015/02/24 | 7,900 | 7,900 | 7,780 | 7,800 | 167,300 |
| 2015/02/23 | 7,840 | 7,940 | 7,820 | 7,870 | 132,700 |
| 2015/02/20 | 7,930 | 7,930 | 7,790 | 7,830 | 163,500 |
| 2015/02/19 | 7,780 | 7,920 | 7,750 | 7,890 | 222,400 |
| 2015/02/18 | 7,600 | 7,760 | 7,570 | 7,740 | 228,600 |
| 2015/02/17 | 7,480 | 7,580 | 7,400 | 7,480 | 195,000 |
| 2015/02/16 | 7,270 | 7,480 | 7,270 | 7,480 | 226,300 |
| 2015/02/13 | 7,050 | 7,450 | 6,980 | 7,270 | 463,000 |
| 2015/02/12 | 6,960 | 7,070 | 6,920 | 7,030 | 185,600 |
| 2015/02/10 | 6,840 | 6,900 | 6,800 | 6,880 | 82,600 |
| 2015/02/09 | 6,700 | 6,820 | 6,690 | 6,820 | 70,000 |
| 2015/02/06 | 6,760 | 6,770 | 6,680 | 6,700 | 89,700 |
| 2015/02/05 | 6,870 | 6,890 | 6,750 | 6,770 | 72,800 |
| 2015/02/04 | 6,780 | 6,890 | 6,710 | 6,860 | 151,200 |
| 2015/02/03 | 6,790 | 6,800 | 6,680 | 6,700 | 97,500 |
| 2015/02/02 | 6,740 | 6,780 | 6,700 | 6,740 | 55,600 |
| 2015/01/30 | 6,800 | 6,800 | 6,720 | 6,780 | 147,000 |
| 2015/01/29 | 6,770 | 6,810 | 6,660 | 6,690 | 154,200 |
| 2015/01/28 | 6,890 | 6,920 | 6,770 | 6,800 | 150,500 |
| 2015/01/27 | 6,920 | 6,980 | 6,860 | 6,900 | 88,200 |
| 2015/01/26 | 6,750 | 6,900 | 6,700 | 6,890 | 100,700 |
| 2015/01/23 | 6,840 | 6,840 | 6,770 | 6,810 | 105,300 |
| 2015/01/22 | 6,750 | 6,840 | 6,710 | 6,770 | 241,600 |
| 2015/01/21 | 6,630 | 6,740 | 6,460 | 6,680 | 419,700 |
| 2015/01/20 | 6,670 | 6,820 | 6,660 | 6,820 | 147,100 |
| 2015/01/19 | 6,690 | 6,690 | 6,570 | 6,630 | 172,900 |
| 2015/01/16 | 6,500 | 6,650 | 6,430 | 6,620 | 250,100 |
| 2015/01/15 | 6,420 | 6,630 | 6,420 | 6,600 | 213,200 |
| 2015/01/14 | 6,640 | 6,700 | 6,400 | 6,450 | 259,400 |
| 2015/01/13 | 6,450 | 6,630 | 6,400 | 6,620 | 195,800 |
| 2015/01/09 | 6,550 | 6,560 | 6,350 | 6,400 | 332,200 |
| 2015/01/08 | 6,780 | 6,790 | 6,500 | 6,550 | 423,800 |
| 2015/01/07 | 6,990 | 7,060 | 6,850 | 6,870 | 139,600 |
| 2015/01/06 | 7,100 | 7,100 | 7,010 | 7,020 | 121,600 |
| 2015/01/05 | 7,290 | 7,300 | 7,150 | 7,190 | 100,200 |