1. HOME >
  2. 株価時系列 >
  3. 9435 >
  4. 2011年

9435 (株)光通信 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,8561,9241,8561,91770,6001,917
2011-12-291,8591,8731,8471,86570,3001,865
2011-12-281,8611,8791,8611,86852,6001,868
2011-12-271,8721,8891,8591,87454,5001,874
2011-12-261,8951,8991,8821,89043,0001,890
2011-12-221,9001,9101,8821,89464,6001,894
2011-12-211,9031,9141,8901,91366,6001,913
2011-12-201,8801,9001,8781,89066,3001,890
2011-12-191,9041,9111,8881,90254,5001,902
2011-12-161,9261,9391,9151,92078,2001,920
2011-12-151,9471,9491,9261,93187,0001,931
2011-12-141,9671,9811,9591,96976,5001,969
2011-12-131,9631,9741,9441,967144,8001,967
2011-12-121,9982,0081,9881,98958,9001,989
2011-12-092,0182,0181,9721,980141,8001,980
2011-12-082,0252,0362,0052,020143,4002,020
2011-12-071,9862,0231,9862,021119,6002,021
2011-12-062,0002,0071,9791,986105,8001,986
2011-12-051,9852,0181,9831,998140,2001,998
2011-12-021,9451,9661,9451,965151,5001,965
2011-12-011,9451,9601,9201,939190,7001,939
2011-11-301,9121,9441,9121,940151,6001,940
2011-11-291,8971,9451,8961,938109,2001,938
2011-11-281,8881,9181,8881,897124,3001,897
2011-11-251,8791,9251,8791,88771,5001,887
2011-11-241,9231,9401,9011,907114,9001,907
2011-11-221,9401,9601,9291,947166,7001,947
2011-11-211,9601,9641,9401,950183,1001,950
2011-11-181,9331,9631,9231,950187,4001,950
2011-11-171,9161,9301,8861,923161,1001,923
2011-11-161,9111,9371,9111,916168,7001,916
2011-11-151,9241,9271,9081,911122,3001,911
2011-11-141,8941,9481,8941,917229,6001,917
2011-11-111,8601,8931,8541,890216,3001,890
2011-11-101,7401,8651,7061,853378,9001,853
2011-11-091,7651,7881,7511,756190,0001,756
2011-11-081,7551,7621,7241,73191,1001,731
2011-11-071,7871,8001,7641,77476,1001,774
2011-11-041,7791,7931,7691,78551,8001,785
2011-11-021,7871,7881,7461,754112,9001,754
2011-11-011,7991,8381,7931,796173,6001,796
2011-10-311,7381,8501,7381,844326,1001,844
2011-10-281,7801,8121,7201,738476,4001,738
2011-10-271,7291,7731,7191,754137,5001,754
2011-10-261,6831,7471,6621,729172,8001,729
2011-10-251,6971,7121,6831,703156,3001,703
2011-10-241,7011,7161,6911,70043,3001,700
2011-10-211,6891,6951,6801,69047,4001,690
2011-10-201,6811,7001,6721,69256,3001,692
2011-10-191,7161,7161,6831,70349,0001,703
2011-10-181,6941,7071,6851,69538,3001,695
2011-10-171,7111,7341,7011,71562,0001,715
2011-10-141,7211,7291,6901,690102,4001,690
2011-10-131,7441,7481,7261,72983,0001,729
2011-10-121,7151,7321,7061,721110,1001,721
2011-10-111,7341,7581,7061,732183,1001,732
2011-10-071,7511,7681,7321,745114,8001,745
2011-10-061,7251,7411,7171,73269,8001,732
2011-10-051,8001,8001,7201,72397,8001,723
2011-10-041,7721,7991,7651,77672,9001,776
2011-10-031,8041,8401,7621,812140,8001,812
2011-09-301,8281,8471,8101,844158,6001,844
2011-09-291,7521,8281,7521,828112,1001,828
2011-09-281,7411,7901,7391,765111,0001,765
2011-09-271,6991,7441,6831,73996,8001,739
2011-09-261,7101,7101,6661,679111,8001,679
2011-09-221,7601,7631,6901,709176,2001,709
2011-09-211,7611,7771,7611,76547,5001,765
2011-09-201,7771,7771,7551,76348,1001,763
2011-09-161,7801,7941,7701,78450,2001,784
2011-09-151,7621,7881,7491,77078,3001,770
2011-09-141,7461,7651,7261,730112,5001,730
2011-09-131,7341,7361,7131,72353,9001,723
2011-09-121,7281,7341,7111,72078,8001,720
2011-09-091,7401,7791,7401,75582,0001,755
2011-09-081,7491,7671,7401,75551,3001,755
2011-09-071,7301,7471,7081,740121,3001,740
2011-09-061,7401,7511,6921,697143,1001,697
2011-09-051,7761,7991,7301,738173,2001,738
2011-09-021,7961,8221,7791,81387,2001,813
2011-09-011,8061,8131,7841,79686,2001,796
2011-08-311,7881,8021,7771,78595,9001,785
2011-08-301,7891,8031,7681,78181,3001,781
2011-08-291,7721,7871,7461,76599,9001,765
2011-08-261,7511,7831,7511,77276,8001,772
2011-08-251,7881,7991,7551,76272,9001,762
2011-08-241,7961,8141,7621,77195,8001,771
2011-08-231,8221,8221,7621,765178,3001,765
2011-08-221,8171,8561,8001,80487,5001,804
2011-08-191,8461,8571,8321,84166,0001,841
2011-08-181,8881,8971,8701,88654,6001,886
2011-08-171,8971,9001,8711,89385,0001,893
2011-08-161,8671,9081,8671,90098,0001,900
2011-08-151,8851,8961,8301,864128,5001,864
2011-08-121,8631,9151,8581,883164,7001,883
2011-08-111,7621,8601,7621,859209,6001,859
2011-08-101,7701,8141,7481,802209,1001,802
2011-08-091,7011,7531,6701,751132,7001,751
2011-08-081,7461,7971,7461,75192,9001,751
2011-08-051,7651,7981,7651,786104,6001,786
2011-08-041,8591,8841,8401,85480,8001,854
2011-08-031,8771,8831,8581,859105,8001,859
2011-08-021,9291,9291,9001,91774,1001,917
2011-08-011,8901,9501,8871,928122,2001,928
2011-07-291,9001,9081,8931,89476,5001,894
2011-07-281,9181,9231,8941,912101,3001,912
2011-07-271,9281,9421,9071,931104,6001,931
2011-07-261,9321,9431,9211,92879,2001,928
2011-07-251,9371,9531,9271,93372,9001,933
2011-07-221,9531,9531,9331,93354,1001,933
2011-07-211,9601,9601,9341,94577,8001,945
2011-07-201,9601,9701,9511,96568,4001,965
2011-07-191,9881,9881,9311,942215,9001,942
2011-07-151,9952,0041,9921,99689,8001,996
2011-07-141,9802,0011,9601,994162,1001,994
2011-07-131,9701,9861,9641,981120,2001,981
2011-07-122,0102,0101,9681,974152,8001,974
2011-07-111,9882,0101,9742,010162,5002,010
2011-07-082,0002,0101,9831,987182,4001,987
2011-07-071,9791,9971,9771,997196,2001,997
2011-07-061,9581,9781,9551,977113,1001,977
2011-07-051,9501,9771,9501,968219,1001,968
2011-07-041,9301,9471,9281,940163,6001,940
2011-07-011,9091,9281,9041,915263,7001,915
2011-06-301,8801,8971,8711,897145,9001,897
2011-06-291,8401,8721,8391,86996,2001,869
2011-06-281,8111,8361,8111,82586,2001,825
2011-06-271,8451,8461,8061,809248,7001,809
2011-06-241,8831,9001,8461,854118,0001,854
2011-06-231,8821,8921,8731,882117,7001,882
2011-06-221,8701,8971,8681,882193,4001,882
2011-06-211,8261,8681,8261,858204,1001,858
2011-06-201,8061,8451,8061,825144,2001,825
2011-06-171,8501,8551,8031,803204,5001,803
2011-06-161,8401,8631,8221,842153,6001,842
2011-06-151,8901,9101,8441,848282,0001,848
2011-06-141,8201,9051,8081,900277,1001,900
2011-06-131,8421,8531,8181,827174,4001,827
2011-06-101,8371,8601,8311,848172,2001,848
2011-06-091,8021,8391,7991,832159,6001,832
2011-06-081,8101,8301,8031,81293,9001,812
2011-06-071,7831,8191,7781,815191,1001,815
2011-06-061,7791,7981,7711,787147,2001,787
2011-06-031,8041,8151,7751,784136,4001,784
2011-06-021,7951,8251,7841,818136,7001,818
2011-06-011,8231,8301,8081,820241,8001,820
2011-05-311,8091,8341,7951,816171,1001,816
2011-05-301,7751,8021,7681,794104,5001,794
2011-05-271,8021,8101,7741,786136,9001,786
2011-05-261,8071,8191,7901,808100,7001,808
2011-05-251,8101,8231,7961,807141,7001,807
2011-05-241,8101,8401,8041,805254,4001,805
2011-05-231,8221,8221,7961,803160,0001,803
2011-05-201,8001,8331,8001,810292,9001,810
2011-05-191,7941,8311,7771,791382,7001,791
2011-05-181,7751,8501,7601,773789,1001,773
2011-05-171,7811,8571,7531,774731,9001,774
2011-05-161,7011,8241,6811,788824,7001,788
2011-05-131,6871,7031,6671,679298,0001,679
2011-05-121,6601,6961,6601,678187,7001,678
2011-05-111,7001,7161,6891,693218,7001,693
2011-05-101,6811,7451,6811,704349,1001,704
2011-05-091,6221,6861,6121,680283,9001,680
2011-05-061,6051,6241,5961,615109,5001,615
2011-05-021,6211,6251,5901,60581,3001,605
2011-04-281,5541,5921,5491,585112,2001,585
2011-04-271,5601,5821,5341,545149,4001,545
2011-04-261,5691,5691,5401,54572,4001,545
2011-04-251,5691,5901,5601,564117,5001,564
2011-04-221,5731,5901,5661,57685,4001,576
2011-04-211,5681,5871,5601,572138,0001,572
2011-04-201,5561,5781,5481,565164,7001,565
2011-04-191,5651,5651,5381,55596,9001,555
2011-04-181,6031,6091,5671,574103,2001,574
2011-04-151,6001,6281,5941,604162,1001,604
2011-04-141,5671,6021,5621,601197,4001,601
2011-04-131,5451,5821,5451,56799,3001,567
2011-04-121,5551,5741,5501,557117,1001,557
2011-04-111,5791,6021,5551,559246,9001,559
2011-04-081,5651,5971,5471,581133,3001,581
2011-04-071,5701,5941,5601,564112,4001,564
2011-04-061,5831,6001,5611,569109,4001,569
2011-04-051,6151,6151,5601,568114,4001,568
2011-04-041,6671,6671,6101,620117,2001,620
2011-04-011,6421,6731,6101,646245,4001,646
2011-03-311,6521,6541,5951,626171,4001,626
2011-03-301,6031,6331,5781,628344,0001,628
2011-03-291,6451,6451,5791,611277,9001,611
2011-03-281,6701,7091,6541,679347,1001,679
2011-03-251,7111,7111,6501,666216,7001,666
2011-03-241,6991,6991,6651,677235,4001,677
2011-03-231,7001,7001,6531,665212,9001,665
2011-03-221,6701,7011,6521,699347,9001,699
2011-03-181,5581,5991,5431,576336,8001,576
2011-03-171,4701,5771,4111,549336,0001,549
2011-03-161,4611,5451,4421,496603,4001,496
2011-03-151,5791,5901,2611,431703,2001,431
2011-03-141,7001,7741,6201,659359,7001,659
2011-03-111,8661,9261,8651,900347,3001,900
2011-03-101,9451,9461,8581,872345,4001,872
2011-03-091,9271,9641,9271,941114,0001,941
2011-03-081,9431,9491,9241,924195,8001,924
2011-03-071,9731,9801,9471,956147,9001,956
2011-03-042,0302,0301,9781,983259,4001,983
2011-03-031,9512,0111,9512,005379,4002,005
2011-03-021,9451,9771,9271,950289,3001,950
2011-03-012,0232,0311,9491,949751,5001,949
2011-02-281,9832,0081,9481,995165,6001,995
2011-02-251,9691,9821,9411,980197,2001,980
2011-02-242,0002,0051,9621,969243,0001,969
2011-02-232,0172,0632,0082,016184,5002,016
2011-02-222,0852,0852,0342,041210,4002,041
2011-02-212,0832,1502,0602,099375,4002,099
2011-02-182,0152,1052,0152,095598,9002,095
2011-02-172,0342,0541,9752,041511,9002,041
2011-02-162,0962,0982,0252,034460,1002,034
2011-02-152,1242,1322,0662,110332,9002,110
2011-02-142,0952,1382,0612,132441,3002,132
2011-02-102,1002,1252,0412,102565,4002,102
2011-02-092,1602,1762,0722,082420,2002,082
2011-02-082,1602,1622,0682,147415,2002,147
2011-02-072,0672,1682,0672,128366,4002,128
2011-02-042,0002,0412,0002,039231,3002,039
2011-02-031,9741,9971,9681,988163,7001,988
2011-02-021,8982,0841,8942,001720,7002,001
2011-02-011,8721,9061,8681,890202,8001,890
2011-01-311,8511,8671,8301,859110,6001,859
2011-01-281,8711,8811,8391,854109,1001,854
2011-01-271,8721,8831,8621,874165,1001,874
2011-01-261,8551,8631,8411,853125,0001,853
2011-01-251,8531,8841,8431,877117,8001,877
2011-01-241,8041,8431,8041,843157,9001,843
2011-01-211,8291,8371,7921,803156,9001,803
2011-01-201,8131,8341,8131,82887,2001,828
2011-01-191,8341,8371,8061,813151,3001,813
2011-01-181,8561,8601,8301,832149,7001,832
2011-01-171,8801,9001,8501,860152,3001,860
2011-01-141,9051,9291,8711,879225,7001,879
2011-01-131,8701,8981,8511,892209,1001,892
2011-01-121,8301,8981,8301,867195,4001,867
2011-01-111,8111,8451,8111,825130,9001,825
2011-01-071,8111,8211,8001,811132,6001,811
2011-01-061,8221,8291,8001,809196,2001,809
2011-01-051,8171,8311,8091,820178,8001,820
2011-01-041,8081,8321,8021,816166,6001,816

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