9435 (株)光通信 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30205,000211,000200,000205,00071,600205,000
1999-12-29212,000216,000205,000207,000182,600207,000
1999-12-28192,000216,000189,000207,000329,500207,000
1999-12-27185,000195,000183,000188,000187,100188,000
1999-12-24179,000196,000175,000190,000345,400190,000
1999-12-22169,000174,000167,000174,000202,000174,000
1999-12-21156,000167,000153,000167,000105,700167,000
1999-12-20168,000168,000157,000159,00080,200159,000
1999-12-17168,000169,000156,000163,000164,000163,000
1999-12-16148,000158,000146,000158,000156,700158,000
1999-12-15144,000148,000140,000144,000102,900144,000
1999-12-14147,000147,000140,000142,00057,800142,000
1999-12-13149,000150,000143,000143,00052,500143,000
1999-12-10150,000152,000147,000147,00092,200147,000
1999-12-09152,000152,000144,000150,00087,500150,000
1999-12-08140,000152,000130,000152,000122,300152,000
1999-12-07154,000154,000145,000145,00073,700145,000
1999-12-06146,000152,000144,000151,000150,500151,000
1999-12-03145,000145,000133,000136,000146,500136,000
1999-12-02145,000146,000109,000130,000268,500130,000
1999-12-01150,000158,000140,000141,000175,700141,000
1999-11-30166,000168,000155,000160,000117,100160,000
1999-11-29168,000170,000163,000168,00092,200168,000
1999-11-26160,000172,000156,000166,000192,700166,000
1999-11-25180,000184,000154,000162,000303,900162,000
1999-11-24162,000180,000156,000174,000480,600174,000
1999-11-22142,000168,000138,000167,000387,200167,000
1999-11-19130,000137,000126,000137,000257,700137,000
1999-11-18105,000120,000105,000120,000119,800120,000
1999-11-17121,000130,000104,000110,000156,500110,000
1999-11-16109,000122,000108,000118,000151,500118,000
1999-11-15130,000135,000122,000122,000146,700122,000
1999-11-12128,000132,000121,000127,000153,400127,000
1999-11-11137,000140,000119,000123,000270,000123,000
1999-11-10112,000129,000110,000129,000262,500129,000
1999-11-09118,000121,000106,000110,000307,200110,000
1999-11-08103,000103,000103,000103,00037,700103,000
1999-11-0596,70097,20094,00097,200154,60097,200
1999-11-0492,20092,20091,50092,20091,20092,200
1999-11-0291,40091,40086,50087,200257,60087,200
1999-11-0185,50088,90085,30088,900209,00088,900
1999-10-2981,80083,90081,30083,900236,30083,900
1999-10-2878,50081,20078,30078,900297,20078,900
1999-10-2774,90077,80073,80076,800237,20076,800
1999-10-2671,50074,90071,20074,900322,50074,900
1999-10-2569,30070,10068,10069,900172,00069,900
1999-10-2268,20068,70066,00068,300140,00068,300
1999-10-2168,00069,00066,00067,700152,30067,700
1999-10-2063,50066,00062,30066,000169,30066,000
1999-10-1960,70061,50058,00061,000160,20061,000
1999-10-1861,70061,90061,70061,70050,70061,700
1999-10-1568,00069,90066,70066,700178,20066,700
1999-10-1465,80067,20065,50066,00058,20066,000
1999-10-1366,00068,50064,90068,000132,00068,000
1999-10-1268,60068,90066,20066,90076,80066,900
1999-10-0869,70069,70068,00069,60067,00069,600
1999-10-0769,80070,30068,80069,800176,40069,800
1999-10-0668,70068,80066,50067,80081,40067,800
1999-10-0571,10071,40068,20069,600122,60069,600
1999-10-0468,10070,10068,00069,600294,80069,600
1999-10-0166,00067,40065,50066,600206,70066,600
1999-09-3065,80067,40064,80065,000127,70065,000
1999-09-2962,20065,00061,30064,800194,60064,800
1999-09-2860,00060,40059,30060,20087,10060,200
1999-09-2758,50060,40057,10057,60092,40057,600
1999-09-2454,00056,50051,50056,500210,70056,500
1999-09-2255,90058,20054,90056,500376,70056,500
1999-09-2162,30064,70059,20059,900297,00059,900
1999-09-2068,60068,60059,20062,800359,50062,800
1999-09-1764,10064,10064,10064,10080,70064,100
1999-09-1669,10069,10069,10069,10030,30069,100
1999-09-1478,80078,90074,10074,100153,80074,100
1999-09-1379,10079,10078,10079,100165,60079,100
1999-09-1073,00074,10072,90074,100194,80074,100
1999-09-0966,50069,10066,50069,100160,20069,100
1999-09-0864,00064,50062,10064,10078,20064,100
1999-09-0766,00066,00063,10064,90061,80064,900
1999-09-0664,20066,60063,90065,900151,60065,900
1999-09-0362,50067,00061,90061,900280,30061,900
1999-09-0257,00062,00055,00062,000616,10062,000

分割・併合履歴 : [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株