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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 205,000 | 211,000 | 200,000 | 205,000 | 71,600 | 205,000 |
| 1999-12-29 | 212,000 | 216,000 | 205,000 | 207,000 | 182,600 | 207,000 |
| 1999-12-28 | 192,000 | 216,000 | 189,000 | 207,000 | 329,500 | 207,000 |
| 1999-12-27 | 185,000 | 195,000 | 183,000 | 188,000 | 187,100 | 188,000 |
| 1999-12-24 | 179,000 | 196,000 | 175,000 | 190,000 | 345,400 | 190,000 |
| 1999-12-22 | 169,000 | 174,000 | 167,000 | 174,000 | 202,000 | 174,000 |
| 1999-12-21 | 156,000 | 167,000 | 153,000 | 167,000 | 105,700 | 167,000 |
| 1999-12-20 | 168,000 | 168,000 | 157,000 | 159,000 | 80,200 | 159,000 |
| 1999-12-17 | 168,000 | 169,000 | 156,000 | 163,000 | 164,000 | 163,000 |
| 1999-12-16 | 148,000 | 158,000 | 146,000 | 158,000 | 156,700 | 158,000 |
| 1999-12-15 | 144,000 | 148,000 | 140,000 | 144,000 | 102,900 | 144,000 |
| 1999-12-14 | 147,000 | 147,000 | 140,000 | 142,000 | 57,800 | 142,000 |
| 1999-12-13 | 149,000 | 150,000 | 143,000 | 143,000 | 52,500 | 143,000 |
| 1999-12-10 | 150,000 | 152,000 | 147,000 | 147,000 | 92,200 | 147,000 |
| 1999-12-09 | 152,000 | 152,000 | 144,000 | 150,000 | 87,500 | 150,000 |
| 1999-12-08 | 140,000 | 152,000 | 130,000 | 152,000 | 122,300 | 152,000 |
| 1999-12-07 | 154,000 | 154,000 | 145,000 | 145,000 | 73,700 | 145,000 |
| 1999-12-06 | 146,000 | 152,000 | 144,000 | 151,000 | 150,500 | 151,000 |
| 1999-12-03 | 145,000 | 145,000 | 133,000 | 136,000 | 146,500 | 136,000 |
| 1999-12-02 | 145,000 | 146,000 | 109,000 | 130,000 | 268,500 | 130,000 |
| 1999-12-01 | 150,000 | 158,000 | 140,000 | 141,000 | 175,700 | 141,000 |
| 1999-11-30 | 166,000 | 168,000 | 155,000 | 160,000 | 117,100 | 160,000 |
| 1999-11-29 | 168,000 | 170,000 | 163,000 | 168,000 | 92,200 | 168,000 |
| 1999-11-26 | 160,000 | 172,000 | 156,000 | 166,000 | 192,700 | 166,000 |
| 1999-11-25 | 180,000 | 184,000 | 154,000 | 162,000 | 303,900 | 162,000 |
| 1999-11-24 | 162,000 | 180,000 | 156,000 | 174,000 | 480,600 | 174,000 |
| 1999-11-22 | 142,000 | 168,000 | 138,000 | 167,000 | 387,200 | 167,000 |
| 1999-11-19 | 130,000 | 137,000 | 126,000 | 137,000 | 257,700 | 137,000 |
| 1999-11-18 | 105,000 | 120,000 | 105,000 | 120,000 | 119,800 | 120,000 |
| 1999-11-17 | 121,000 | 130,000 | 104,000 | 110,000 | 156,500 | 110,000 |
| 1999-11-16 | 109,000 | 122,000 | 108,000 | 118,000 | 151,500 | 118,000 |
| 1999-11-15 | 130,000 | 135,000 | 122,000 | 122,000 | 146,700 | 122,000 |
| 1999-11-12 | 128,000 | 132,000 | 121,000 | 127,000 | 153,400 | 127,000 |
| 1999-11-11 | 137,000 | 140,000 | 119,000 | 123,000 | 270,000 | 123,000 |
| 1999-11-10 | 112,000 | 129,000 | 110,000 | 129,000 | 262,500 | 129,000 |
| 1999-11-09 | 118,000 | 121,000 | 106,000 | 110,000 | 307,200 | 110,000 |
| 1999-11-08 | 103,000 | 103,000 | 103,000 | 103,000 | 37,700 | 103,000 |
| 1999-11-05 | 96,700 | 97,200 | 94,000 | 97,200 | 154,600 | 97,200 |
| 1999-11-04 | 92,200 | 92,200 | 91,500 | 92,200 | 91,200 | 92,200 |
| 1999-11-02 | 91,400 | 91,400 | 86,500 | 87,200 | 257,600 | 87,200 |
| 1999-11-01 | 85,500 | 88,900 | 85,300 | 88,900 | 209,000 | 88,900 |
| 1999-10-29 | 81,800 | 83,900 | 81,300 | 83,900 | 236,300 | 83,900 |
| 1999-10-28 | 78,500 | 81,200 | 78,300 | 78,900 | 297,200 | 78,900 |
| 1999-10-27 | 74,900 | 77,800 | 73,800 | 76,800 | 237,200 | 76,800 |
| 1999-10-26 | 71,500 | 74,900 | 71,200 | 74,900 | 322,500 | 74,900 |
| 1999-10-25 | 69,300 | 70,100 | 68,100 | 69,900 | 172,000 | 69,900 |
| 1999-10-22 | 68,200 | 68,700 | 66,000 | 68,300 | 140,000 | 68,300 |
| 1999-10-21 | 68,000 | 69,000 | 66,000 | 67,700 | 152,300 | 67,700 |
| 1999-10-20 | 63,500 | 66,000 | 62,300 | 66,000 | 169,300 | 66,000 |
| 1999-10-19 | 60,700 | 61,500 | 58,000 | 61,000 | 160,200 | 61,000 |
| 1999-10-18 | 61,700 | 61,900 | 61,700 | 61,700 | 50,700 | 61,700 |
| 1999-10-15 | 68,000 | 69,900 | 66,700 | 66,700 | 178,200 | 66,700 |
| 1999-10-14 | 65,800 | 67,200 | 65,500 | 66,000 | 58,200 | 66,000 |
| 1999-10-13 | 66,000 | 68,500 | 64,900 | 68,000 | 132,000 | 68,000 |
| 1999-10-12 | 68,600 | 68,900 | 66,200 | 66,900 | 76,800 | 66,900 |
| 1999-10-08 | 69,700 | 69,700 | 68,000 | 69,600 | 67,000 | 69,600 |
| 1999-10-07 | 69,800 | 70,300 | 68,800 | 69,800 | 176,400 | 69,800 |
| 1999-10-06 | 68,700 | 68,800 | 66,500 | 67,800 | 81,400 | 67,800 |
| 1999-10-05 | 71,100 | 71,400 | 68,200 | 69,600 | 122,600 | 69,600 |
| 1999-10-04 | 68,100 | 70,100 | 68,000 | 69,600 | 294,800 | 69,600 |
| 1999-10-01 | 66,000 | 67,400 | 65,500 | 66,600 | 206,700 | 66,600 |
| 1999-09-30 | 65,800 | 67,400 | 64,800 | 65,000 | 127,700 | 65,000 |
| 1999-09-29 | 62,200 | 65,000 | 61,300 | 64,800 | 194,600 | 64,800 |
| 1999-09-28 | 60,000 | 60,400 | 59,300 | 60,200 | 87,100 | 60,200 |
| 1999-09-27 | 58,500 | 60,400 | 57,100 | 57,600 | 92,400 | 57,600 |
| 1999-09-24 | 54,000 | 56,500 | 51,500 | 56,500 | 210,700 | 56,500 |
| 1999-09-22 | 55,900 | 58,200 | 54,900 | 56,500 | 376,700 | 56,500 |
| 1999-09-21 | 62,300 | 64,700 | 59,200 | 59,900 | 297,000 | 59,900 |
| 1999-09-20 | 68,600 | 68,600 | 59,200 | 62,800 | 359,500 | 62,800 |
| 1999-09-17 | 64,100 | 64,100 | 64,100 | 64,100 | 80,700 | 64,100 |
| 1999-09-16 | 69,100 | 69,100 | 69,100 | 69,100 | 30,300 | 69,100 |
| 1999-09-14 | 78,800 | 78,900 | 74,100 | 74,100 | 153,800 | 74,100 |
| 1999-09-13 | 79,100 | 79,100 | 78,100 | 79,100 | 165,600 | 79,100 |
| 1999-09-10 | 73,000 | 74,100 | 72,900 | 74,100 | 194,800 | 74,100 |
| 1999-09-09 | 66,500 | 69,100 | 66,500 | 69,100 | 160,200 | 69,100 |
| 1999-09-08 | 64,000 | 64,500 | 62,100 | 64,100 | 78,200 | 64,100 |
| 1999-09-07 | 66,000 | 66,000 | 63,100 | 64,900 | 61,800 | 64,900 |
| 1999-09-06 | 64,200 | 66,600 | 63,900 | 65,900 | 151,600 | 65,900 |
| 1999-09-03 | 62,500 | 67,000 | 61,900 | 61,900 | 280,300 | 61,900 |
| 1999-09-02 | 57,000 | 62,000 | 55,000 | 62,000 | 616,100 | 62,000 |
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
