9435 (株)光通信の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	16,240	16,330	16,190	16,200	41,700	16,200
2017-12-28	16,340	16,360	16,190	16,240	28,700	16,240
2017-12-27	16,380	16,430	16,240	16,340	31,600	16,340
2017-12-26	16,490	16,580	16,300	16,320	41,500	16,320
2017-12-25	16,250	16,460	16,190	16,430	58,300	16,430
2017-12-22	16,160	16,190	16,070	16,090	44,200	16,090
2017-12-21	15,890	16,160	15,890	16,160	67,100	16,160
2017-12-20	15,940	15,970	15,840	15,860	39,800	15,860
2017-12-19	16,150	16,190	15,910	15,970	56,700	15,970
2017-12-18	16,090	16,150	16,010	16,110	58,500	16,110
2017-12-15	15,890	15,930	15,700	15,750	131,800	15,750
2017-12-14	16,000	16,090	15,930	16,000	69,100	16,000
2017-12-13	16,000	16,060	15,890	15,950	62,800	15,950
2017-12-12	16,170	16,180	16,000	16,070	53,100	16,070
2017-12-11	16,180	16,240	16,000	16,130	53,100	16,130
2017-12-08	15,420	16,250	15,420	16,230	183,300	16,230
2017-12-07	15,690	15,900	15,690	15,820	78,600	15,820
2017-12-06	15,770	15,870	15,670	15,690	102,800	15,690
2017-12-05	15,750	15,810	15,660	15,770	66,000	15,770
2017-12-04	16,000	16,050	15,750	15,790	76,900	15,790
2017-12-01	16,070	16,150	15,950	15,970	84,100	15,970
2017-11-30	16,130	16,300	15,970	16,180	204,900	16,180
2017-11-29	16,280	16,310	16,100	16,180	81,600	16,180
2017-11-28	16,310	16,350	16,180	16,320	76,200	16,320
2017-11-27	16,540	16,540	16,190	16,320	116,400	16,320
2017-11-24	15,970	16,140	15,900	16,140	83,100	16,140
2017-11-22	15,650	15,990	15,640	15,810	96,000	15,810
2017-11-21	15,710	15,710	15,430	15,570	151,000	15,570
2017-11-20	15,540	15,670	15,460	15,610	67,500	15,610
2017-11-17	15,610	15,610	15,410	15,560	87,900	15,560
2017-11-16	14,970	15,420	14,850	15,360	132,600	15,360
2017-11-15	15,510	15,570	15,020	15,040	145,100	15,040
2017-11-13	14,970	15,080	14,970	15,000	103,600	15,000
2017-11-10	15,020	15,200	15,010	15,130	59,000	15,130
2017-11-09	15,050	15,420	14,920	15,110	189,100	15,110
2017-11-08	14,840	15,040	14,830	14,980	87,200	14,980
2017-11-07	14,790	14,800	14,710	14,760	69,500	14,760
2017-11-06	14,720	14,860	14,670	14,730	58,000	14,730
2017-11-02	14,870	14,890	14,700	14,730	56,100	14,730
2017-11-01	14,800	14,850	14,640	14,790	67,600	14,790
2017-10-31	14,730	14,780	14,650	14,660	59,600	14,660
2017-10-30	14,700	14,770	14,610	14,730	114,500	14,730
2017-10-27	14,830	14,950	14,680	14,830	67,800	14,830
2017-10-26	14,680	14,750	14,570	14,610	55,000	14,610
2017-10-25	14,840	14,870	14,690	14,720	52,300	14,720
2017-10-24	14,670	14,830	14,670	14,830	56,200	14,830
2017-10-23	14,830	14,850	14,600	14,670	98,800	14,670
2017-10-20	14,250	14,750	14,240	14,680	164,900	14,680
2017-10-19	13,830	14,150	13,800	14,130	98,600	14,130
2017-10-18	13,980	13,990	13,720	13,760	90,800	13,760
2017-10-17	13,810	13,900	13,730	13,900	76,800	13,900
2017-10-16	13,800	13,910	13,790	13,790	86,700	13,790
2017-10-13	13,750	13,830	13,710	13,770	104,900	13,770
2017-10-12	13,760	13,890	13,730	13,780	44,700	13,780
2017-10-11	13,790	13,840	13,750	13,760	63,600	13,760
2017-10-10	13,880	13,980	13,810	13,970	58,300	13,970
2017-10-06	13,920	13,960	13,760	13,900	70,300	13,900
2017-10-05	13,940	13,960	13,790	13,810	37,200	13,810
2017-10-04	13,870	13,940	13,820	13,900	50,800	13,900
2017-10-03	13,920	13,920	13,720	13,770	46,800	13,770
2017-10-02	14,100	14,130	13,790	13,810	59,700	13,810
2017-09-29	13,810	14,130	13,800	14,100	113,400	14,100
2017-09-28	13,710	13,830	13,600	13,830	43,900	13,830
2017-09-27	13,710	13,750	13,610	13,670	42,800	13,670
2017-09-26	13,660	13,740	13,550	13,720	121,700	13,720
2017-09-25	13,520	13,730	13,510	13,700	90,000	13,700
2017-09-22	13,510	13,610	13,480	13,560	104,600	13,560
2017-09-21	13,780	13,780	13,580	13,600	133,800	13,600
2017-09-20	13,710	13,890	13,650	13,890	74,400	13,890
2017-09-19	13,890	13,910	13,640	13,700	109,300	13,700
2017-09-15	13,670	13,840	13,630	13,830	109,700	13,830
2017-09-14	13,970	13,980	13,740	13,780	98,000	13,780
2017-09-13	13,870	14,090	13,860	14,070	97,600	14,070
2017-09-12	13,780	13,810	13,690	13,800	53,900	13,800
2017-09-11	13,540	13,740	13,460	13,740	70,000	13,740
2017-09-08	13,510	13,650	13,500	13,560	81,400	13,560
2017-09-07	13,430	13,550	13,400	13,520	55,500	13,520
2017-09-06	13,280	13,520	13,090	13,450	86,600	13,450
2017-09-05	13,470	13,610	13,400	13,440	93,100	13,440
2017-09-04	13,660	13,680	13,420	13,470	70,400	13,470
2017-09-01	13,700	13,770	13,610	13,660	153,200	13,660
2017-08-31	13,640	13,690	13,580	13,640	129,600	13,640
2017-08-30	13,650	13,650	13,450	13,590	133,900	13,590
2017-08-29	13,400	13,600	13,320	13,540	118,600	13,540
2017-08-28	13,070	13,420	13,060	13,400	155,000	13,400
2017-08-25	12,840	13,090	12,780	13,000	121,800	13,000
2017-08-24	12,930	12,930	12,830	12,830	56,500	12,830
2017-08-23	13,000	13,050	12,840	12,880	67,900	12,880
2017-08-22	12,870	12,870	12,750	12,810	62,400	12,810
2017-08-21	12,870	12,880	12,740	12,860	72,900	12,860
2017-08-18	12,690	12,840	12,680	12,730	87,800	12,730
2017-08-17	12,960	12,980	12,860	12,890	78,000	12,890
2017-08-16	12,860	12,950	12,710	12,840	132,900	12,840
2017-08-15	12,210	12,920	12,210	12,880	225,500	12,880
2017-08-14	12,290	12,510	11,950	12,370	223,400	12,370
2017-08-10	12,450	12,560	12,370	12,460	69,800	12,460
2017-08-09	12,300	12,430	12,300	12,380	63,600	12,380
2017-08-08	12,420	12,490	12,400	12,430	54,200	12,430
2017-08-07	12,400	12,450	12,340	12,450	61,100	12,450
2017-08-04	12,250	12,390	12,190	12,380	58,400	12,380
2017-08-03	12,150	12,220	12,090	12,220	63,600	12,220
2017-08-02	12,200	12,300	12,170	12,180	65,100	12,180
2017-08-01	12,080	12,180	12,070	12,140	67,000	12,140
2017-07-31	12,040	12,200	12,000	12,050	227,300	12,050
2017-07-28	12,020	12,140	11,930	12,140	85,900	12,140
2017-07-27	11,890	12,080	11,890	11,960	91,100	11,960
2017-07-26	11,760	11,910	11,680	11,870	73,500	11,870
2017-07-25	11,690	11,760	11,680	11,730	67,300	11,730
2017-07-24	11,600	11,690	11,570	11,650	41,000	11,650
2017-07-21	11,660	11,690	11,610	11,640	36,000	11,640
2017-07-20	11,690	11,770	11,610	11,710	59,500	11,710
2017-07-19	11,360	11,690	11,350	11,680	101,300	11,680
2017-07-18	11,320	11,350	11,220	11,330	62,400	11,330
2017-07-14	11,360	11,380	11,300	11,320	55,800	11,320
2017-07-13	11,400	11,420	11,270	11,320	59,300	11,320
2017-07-12	11,570	11,570	11,310	11,350	107,900	11,350
2017-07-11	11,440	11,640	11,390	11,620	153,300	11,620
2017-07-10	11,580	11,600	11,440	11,450	69,800	11,450
2017-07-07	11,590	11,650	11,550	11,560	64,500	11,560
2017-07-06	11,700	11,770	11,660	11,710	69,000	11,710
2017-07-05	11,680	11,770	11,620	11,750	63,500	11,750
2017-07-04	11,970	11,970	11,710	11,760	71,700	11,760
2017-07-03	11,900	11,990	11,840	11,900	104,800	11,900
2017-06-30	11,710	11,830	11,670	11,820	114,000	11,820
2017-06-29	11,710	11,860	11,650	11,810	93,600	11,810
2017-06-28	11,650	11,790	11,610	11,650	97,100	11,650
2017-06-27	11,650	11,820	11,520	11,750	136,200	11,750
2017-06-26	11,370	11,580	11,350	11,570	83,400	11,570
2017-06-23	11,420	11,460	11,320	11,360	79,800	11,360
2017-06-22	11,430	11,430	11,280	11,300	70,600	11,300
2017-06-21	11,400	11,410	11,340	11,380	60,600	11,380
2017-06-20	11,340	11,480	11,240	11,450	105,200	11,450
2017-06-19	11,180	11,300	11,180	11,300	60,500	11,300
2017-06-16	11,320	11,330	11,230	11,270	53,900	11,270
2017-06-15	11,240	11,300	11,150	11,240	62,300	11,240
2017-06-14	11,300	11,370	11,240	11,240	53,600	11,240
2017-06-13	11,320	11,430	11,290	11,330	64,200	11,330
2017-06-12	11,310	11,440	11,200	11,420	74,700	11,420
2017-06-09	11,490	11,500	11,320	11,340	90,600	11,340
2017-06-08	11,440	11,650	11,410	11,550	129,600	11,550
2017-06-07	11,260	11,500	11,170	11,470	153,600	11,470
2017-06-06	11,340	11,390	11,230	11,350	92,400	11,350
2017-06-05	11,340	11,420	11,290	11,370	117,500	11,370
2017-06-02	11,440	11,450	11,350	11,410	110,500	11,410
2017-06-01	11,240	11,440	11,220	11,360	138,300	11,360
2017-05-31	11,080	11,220	11,020	11,220	222,300	11,220
2017-05-30	10,900	11,000	10,840	10,990	115,200	10,990
2017-05-29	10,680	10,840	10,670	10,820	70,200	10,820
2017-05-26	10,800	10,830	10,580	10,630	128,000	10,630
2017-05-25	10,810	10,860	10,690	10,840	115,400	10,840
2017-05-24	11,060	11,060	10,720	10,740	120,200	10,740
2017-05-23	11,090	11,160	11,010	11,050	85,200	11,050
2017-05-22	11,120	11,170	10,880	11,060	185,600	11,060
2017-05-19	10,720	11,000	10,570	10,940	257,800	10,940
2017-05-18	10,680	10,710	10,580	10,610	75,700	10,610
2017-05-17	10,790	10,840	10,730	10,760	89,900	10,760
2017-05-16	10,880	10,920	10,790	10,810	64,400	10,810
2017-05-15	10,760	10,880	10,740	10,860	88,200	10,860
2017-05-12	10,830	10,940	10,810	10,840	81,900	10,840
2017-05-11	10,900	10,940	10,870	10,880	73,400	10,880
2017-05-10	10,880	10,900	10,730	10,880	163,800	10,880
2017-05-09	10,920	11,000	10,860	10,920	160,900	10,920
2017-05-08	10,740	10,920	10,740	10,880	298,900	10,880
2017-05-02	10,680	10,760	10,600	10,620	93,200	10,620
2017-05-01	10,660	10,670	10,620	10,640	54,000	10,640
2017-04-28	10,780	10,800	10,660	10,700	78,300	10,700
2017-04-27	10,780	10,800	10,710	10,740	85,500	10,740
2017-04-26	10,800	10,850	10,720	10,780	84,400	10,780
2017-04-25	10,730	10,890	10,730	10,880	65,400	10,880
2017-04-24	10,820	10,850	10,760	10,810	61,700	10,810
2017-04-21	10,570	10,740	10,570	10,720	61,500	10,720
2017-04-20	10,580	10,680	10,580	10,600	61,700	10,600
2017-04-19	10,410	10,640	10,410	10,590	93,400	10,590
2017-04-18	10,450	10,500	10,400	10,430	54,200	10,430
2017-04-17	10,230	10,440	10,230	10,420	43,800	10,420
2017-04-14	10,370	10,450	10,330	10,330	49,400	10,330
2017-04-13	10,400	10,480	10,370	10,450	81,400	10,450
2017-04-12	10,480	10,480	10,370	10,440	98,300	10,440
2017-04-11	10,550	10,590	10,490	10,530	54,200	10,530
2017-04-10	10,670	10,680	10,520	10,580	58,800	10,580
2017-04-07	10,570	10,610	10,460	10,570	114,800	10,570
2017-04-06	10,650	10,680	10,460	10,460	127,700	10,460
2017-04-05	10,810	10,840	10,700	10,730	98,500	10,730
2017-04-04	10,910	10,960	10,800	10,850	86,200	10,850
2017-04-03	10,980	11,010	10,870	10,960	63,400	10,960
2017-03-31	11,100	11,110	10,880	10,880	92,400	10,880
2017-03-30	11,120	11,130	10,990	10,990	73,100	10,990
2017-03-29	11,160	11,190	11,070	11,140	69,500	11,140
2017-03-28	11,010	11,130	10,970	10,990	131,400	10,990
2017-03-27	10,990	11,030	10,920	10,940	145,700	10,940
2017-03-24	11,010	11,110	11,010	11,060	83,900	11,060
2017-03-23	11,020	11,130	10,930	11,110	65,000	11,110
2017-03-22	11,130	11,150	11,020	11,020	64,700	11,020
2017-03-21	11,190	11,240	11,160	11,200	67,300	11,200
2017-03-17	11,340	11,350	11,260	11,300	70,000	11,300
2017-03-16	11,180	11,340	11,150	11,340	70,700	11,340
2017-03-15	11,220	11,300	11,210	11,300	57,900	11,300
2017-03-14	11,250	11,290	11,180	11,290	51,400	11,290
2017-03-13	11,080	11,280	11,060	11,270	72,400	11,270
2017-03-10	11,150	11,200	11,050	11,190	104,400	11,190
2017-03-09	11,010	11,070	10,980	11,040	52,000	11,040
2017-03-08	10,960	10,990	10,860	10,940	75,800	10,940
2017-03-07	10,980	11,080	10,960	11,020	54,100	11,020
2017-03-06	11,140	11,140	10,950	11,000	87,500	11,000
2017-03-03	11,130	11,140	11,010	11,060	64,000	11,060
2017-03-02	11,020	11,120	10,910	11,110	125,500	11,110
2017-03-01	11,000	11,020	10,850	10,940	199,500	10,940
2017-02-28	11,110	11,140	10,980	11,000	123,300	11,000
2017-02-27	11,020	11,060	10,920	11,040	97,700	11,040
2017-02-24	11,060	11,210	11,050	11,140	88,500	11,140
2017-02-23	11,140	11,160	11,060	11,120	83,000	11,120
2017-02-22	10,980	11,110	10,960	11,110	97,900	11,110
2017-02-21	10,990	11,010	10,900	11,010	63,700	11,010
2017-02-20	11,000	11,020	10,860	10,970	75,900	10,970
2017-02-17	10,890	10,960	10,850	10,960	97,200	10,960
2017-02-16	10,760	10,890	10,710	10,890	134,000	10,890
2017-02-15	10,610	10,790	10,580	10,690	156,200	10,690
2017-02-14	10,780	10,780	10,330	10,400	174,400	10,400
2017-02-13	10,740	10,740	10,570	10,720	82,400	10,720
2017-02-10	10,480	10,650	10,470	10,650	97,600	10,650
2017-02-09	10,420	10,460	10,350	10,400	75,000	10,400
2017-02-08	10,410	10,440	10,320	10,440	74,300	10,440
2017-02-07	10,380	10,480	10,360	10,440	63,200	10,440
2017-02-06	10,440	10,480	10,400	10,440	97,100	10,440
2017-02-03	10,360	10,490	10,350	10,400	109,400	10,400
2017-02-02	10,420	10,490	10,310	10,360	101,200	10,360
2017-02-01	10,310	10,350	10,120	10,350	109,500	10,350
2017-01-31	10,310	10,370	10,190	10,330	124,700	10,330
2017-01-30	10,380	10,400	10,260	10,360	97,400	10,360
2017-01-27	10,500	10,550	10,430	10,450	91,200	10,450
2017-01-26	10,450	10,470	10,360	10,390	123,700	10,390
2017-01-25	10,560	10,630	10,450	10,520	90,700	10,520
2017-01-24	10,430	10,530	10,410	10,490	71,300	10,490
2017-01-23	10,430	10,490	10,420	10,430	62,800	10,430
2017-01-20	10,560	10,630	10,510	10,580	76,000	10,580
2017-01-19	10,620	10,620	10,440	10,600	106,900	10,600
2017-01-18	10,600	10,620	10,450	10,580	83,800	10,580
2017-01-17	10,750	10,750	10,510	10,510	78,200	10,510
2017-01-16	10,790	10,850	10,690	10,700	67,400	10,700
2017-01-13	10,760	10,840	10,740	10,790	107,800	10,790
2017-01-12	11,000	11,030	10,670	10,790	155,300	10,790
2017-01-11	11,090	11,090	10,960	11,050	111,300	11,050
2017-01-10	11,000	11,160	10,950	11,120	156,300	11,120
2017-01-06	10,850	10,940	10,820	10,930	100,900	10,930
2017-01-05	10,990	11,020	10,880	10,950	80,600	10,950
2017-01-04	10,910	11,000	10,860	10,980	98,100	10,980

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9435 (株)光通信 の時系列データ [2017年度]

9435 (株)光通信の時系列データ [2017年度]